Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 145.49 | 148.59 | 144.90 | 145.11 | 145.11 | 461,000 |
02 Feb 2023 | 147.23 | 149.42 | 145.72 | 145.91 | 145.91 | 336,700 |
01 Feb 2023 | 142.70 | 147.41 | 142.70 | 145.72 | 145.72 | 291,600 |
31 Jan 2023 | 138.35 | 143.37 | 138.22 | 143.21 | 143.21 | 307,900 |
30 Jan 2023 | 140.32 | 142.46 | 136.64 | 137.23 | 137.23 | 300,900 |
27 Jan 2023 | 137.75 | 140.55 | 136.65 | 140.31 | 140.31 | 350,700 |
26 Jan 2023 | 132.00 | 139.89 | 132.00 | 136.40 | 136.40 | 568,000 |
25 Jan 2023 | 122.22 | 123.09 | 120.54 | 122.49 | 122.49 | 182,900 |
24 Jan 2023 | 121.02 | 123.00 | 119.91 | 122.28 | 122.28 | 118,100 |
23 Jan 2023 | 122.33 | 123.93 | 120.94 | 122.09 | 122.09 | 165,600 |
20 Jan 2023 | 121.48 | 122.60 | 120.32 | 122.29 | 122.29 | 217,000 |
19 Jan 2023 | 123.64 | 124.58 | 120.55 | 120.59 | 120.59 | 204,000 |
18 Jan 2023 | 124.78 | 127.49 | 123.30 | 123.31 | 123.31 | 225,900 |
17 Jan 2023 | 126.75 | 127.03 | 124.44 | 124.66 | 124.66 | 170,700 |
13 Jan 2023 | 123.98 | 126.33 | 123.36 | 126.08 | 126.08 | 157,600 |
12 Jan 2023 | 124.97 | 125.02 | 122.97 | 124.70 | 124.70 | 130,100 |
11 Jan 2023 | 122.66 | 124.14 | 122.41 | 124.01 | 124.01 | 98,100 |
10 Jan 2023 | 122.05 | 122.53 | 119.75 | 122.14 | 122.14 | 161,400 |
09 Jan 2023 | 121.14 | 122.44 | 119.99 | 121.86 | 121.86 | 180,400 |
06 Jan 2023 | 119.00 | 123.50 | 118.73 | 120.63 | 120.63 | 225,900 |
05 Jan 2023 | 124.46 | 124.46 | 116.94 | 117.28 | 117.28 | 236,300 |
04 Jan 2023 | 124.84 | 125.96 | 123.77 | 124.52 | 124.52 | 168,600 |
03 Jan 2023 | 126.30 | 126.81 | 123.78 | 124.92 | 124.92 | 177,400 |
30 Dec 2022 | 125.93 | 126.93 | 124.92 | 126.03 | 126.03 | 108,000 |
29 Dec 2022 | 125.91 | 127.51 | 125.46 | 126.92 | 126.92 | 83,300 |
28 Dec 2022 | 127.50 | 128.35 | 124.76 | 124.81 | 124.81 | 83,600 |
27 Dec 2022 | 127.37 | 128.21 | 126.91 | 127.34 | 127.34 | 97,900 |
23 Dec 2022 | 125.16 | 126.63 | 124.88 | 126.33 | 126.33 | 73,000 |
22 Dec 2022 | 126.06 | 126.06 | 123.53 | 125.51 | 125.51 | 148,300 |
21 Dec 2022 | 127.04 | 127.27 | 125.99 | 126.93 | 126.93 | 102,100 |
20 Dec 2022 | 124.08 | 126.56 | 123.62 | 125.75 | 125.75 | 162,600 |
19 Dec 2022 | 123.64 | 124.49 | 122.95 | 123.66 | 123.66 | 162,700 |
16 Dec 2022 | 122.71 | 124.16 | 121.31 | 123.36 | 123.36 | 1,048,300 |
15 Dec 2022 | 126.69 | 126.69 | 123.10 | 124.32 | 124.32 | 190,300 |
14 Dec 2022 | 129.53 | 130.90 | 127.37 | 127.71 | 127.71 | 214,000 |
13 Dec 2022 | 131.44 | 131.66 | 128.40 | 128.88 | 128.88 | 237,500 |
12 Dec 2022 | 127.89 | 128.88 | 126.90 | 128.41 | 128.41 | 198,100 |
09 Dec 2022 | 127.51 | 128.32 | 127.23 | 127.53 | 127.53 | 128,800 |
08 Dec 2022 | 127.01 | 128.36 | 126.45 | 128.08 | 128.08 | 125,000 |
07 Dec 2022 | 126.87 | 127.73 | 125.64 | 125.81 | 125.81 | 147,900 |
06 Dec 2022 | 129.27 | 129.27 | 125.24 | 126.36 | 126.36 | 153,900 |
05 Dec 2022 | 129.85 | 129.85 | 126.25 | 128.40 | 128.40 | 165,100 |
02 Dec 2022 | 130.40 | 133.35 | 130.23 | 131.47 | 131.47 | 132,800 |
01 Dec 2022 | 133.47 | 133.74 | 131.24 | 132.09 | 132.09 | 95,200 |
30 Nov 2022 | 129.10 | 132.63 | 127.09 | 132.49 | 132.49 | 273,900 |
29 Nov 2022 | 129.72 | 130.83 | 128.99 | 129.32 | 129.32 | 121,200 |
28 Nov 2022 | 131.19 | 131.59 | 129.04 | 129.92 | 129.92 | 93,500 |
25 Nov 2022 | 131.32 | 132.72 | 130.74 | 131.91 | 131.91 | 50,700 |
23 Nov 2022 | 130.77 | 131.88 | 130.09 | 130.70 | 130.70 | 138,600 |
22 Nov 2022 | 131.46 | 132.43 | 130.46 | 130.73 | 130.73 | 233,000 |
21 Nov 2022 | 129.94 | 130.74 | 128.54 | 130.08 | 130.08 | 121,200 |
18 Nov 2022 | 130.88 | 131.55 | 127.50 | 129.46 | 129.46 | 267,700 |
17 Nov 2022 | 128.03 | 128.83 | 125.67 | 128.83 | 128.83 | 162,700 |
16 Nov 2022 | 130.10 | 131.06 | 128.20 | 128.92 | 128.92 | 99,700 |
15 Nov 2022 | 127.25 | 131.01 | 126.24 | 130.04 | 130.04 | 208,300 |
14 Nov 2022 | 125.81 | 128.07 | 125.67 | 126.27 | 126.27 | 119,500 |
14 Nov 2022 | 0.34 Dividend | |||||
11 Nov 2022 | 128.39 | 129.74 | 126.54 | 126.83 | 126.49 | 120,600 |
10 Nov 2022 | 129.99 | 130.31 | 127.32 | 128.39 | 128.05 | 137,900 |
09 Nov 2022 | 124.93 | 127.48 | 124.93 | 125.41 | 125.07 | 121,100 |
08 Nov 2022 | 128.24 | 128.43 | 124.27 | 125.71 | 125.37 | 161,100 |
07 Nov 2022 | 126.73 | 127.29 | 125.55 | 127.14 | 126.80 | 72,500 |
04 Nov 2022 | 126.11 | 128.07 | 124.36 | 125.72 | 125.38 | 127,900 |
03 Nov 2022 | 123.08 | 126.71 | 122.49 | 125.07 | 124.73 | 263,800 |
02 Nov 2022 | 129.08 | 130.47 | 124.20 | 125.12 | 124.78 | 255,300 |
01 Nov 2022 | 124.50 | 130.34 | 124.50 | 129.72 | 129.37 | 264,300 |
31 Oct 2022 | 125.28 | 126.48 | 123.96 | 124.38 | 124.05 | 258,300 |
28 Oct 2022 | 122.96 | 127.37 | 121.01 | 126.90 | 126.56 | 312,000 |
27 Oct 2022 | 122.18 | 124.96 | 117.80 | 121.17 | 120.85 | 393,600 |
26 Oct 2022 | 117.28 | 117.59 | 114.59 | 116.78 | 116.47 | 238,700 |
25 Oct 2022 | 114.68 | 117.21 | 114.68 | 116.13 | 115.82 | 207,700 |
24 Oct 2022 | 112.00 | 115.32 | 112.00 | 115.15 | 114.84 | 212,500 |
21 Oct 2022 | 108.42 | 112.00 | 108.42 | 111.52 | 111.22 | 93,000 |
20 Oct 2022 | 110.94 | 111.48 | 107.63 | 108.22 | 107.93 | 144,800 |
19 Oct 2022 | 111.60 | 111.86 | 109.66 | 111.49 | 111.19 | 140,100 |
18 Oct 2022 | 113.71 | 115.09 | 111.38 | 112.25 | 111.95 | 183,300 |
17 Oct 2022 | 109.50 | 112.12 | 109.50 | 111.52 | 111.22 | 180,800 |
14 Oct 2022 | 110.95 | 111.00 | 106.95 | 107.24 | 106.95 | 105,100 |
13 Oct 2022 | 105.70 | 110.78 | 104.51 | 110.51 | 110.21 | 212,700 |
12 Oct 2022 | 109.22 | 109.22 | 106.85 | 106.86 | 106.57 | 120,400 |
11 Oct 2022 | 109.26 | 110.69 | 108.34 | 109.19 | 108.90 | 171,900 |
10 Oct 2022 | 108.58 | 110.24 | 107.86 | 109.48 | 109.19 | 134,600 |
07 Oct 2022 | 109.17 | 109.50 | 107.00 | 107.90 | 107.61 | 199,900 |
06 Oct 2022 | 110.38 | 112.75 | 110.02 | 110.26 | 109.96 | 165,800 |
05 Oct 2022 | 108.08 | 112.40 | 108.08 | 110.96 | 110.66 | 271,000 |
04 Oct 2022 | 107.35 | 109.96 | 107.35 | 109.74 | 109.45 | 238,100 |
03 Oct 2022 | 103.91 | 107.05 | 103.29 | 105.76 | 105.48 | 289,500 |
30 Sept 2022 | 100.65 | 104.45 | 100.08 | 102.78 | 102.50 | 357,100 |
29 Sept 2022 | 98.81 | 100.85 | 98.49 | 100.66 | 100.39 | 169,600 |
28 Sept 2022 | 98.69 | 100.70 | 97.27 | 99.70 | 99.43 | 183,000 |
27 Sept 2022 | 97.91 | 99.07 | 96.57 | 98.60 | 98.34 | 174,100 |
26 Sept 2022 | 99.66 | 100.52 | 96.43 | 96.53 | 96.27 | 294,300 |
23 Sept 2022 | 100.66 | 101.45 | 98.85 | 99.86 | 99.59 | 283,800 |
22 Sept 2022 | 103.24 | 103.24 | 101.37 | 101.90 | 101.63 | 122,100 |
21 Sept 2022 | 105.78 | 107.30 | 103.45 | 103.52 | 103.24 | 101,300 |
20 Sept 2022 | 104.59 | 105.37 | 103.06 | 104.62 | 104.34 | 150,700 |
19 Sept 2022 | 103.41 | 106.32 | 103.41 | 105.62 | 105.34 | 126,000 |
16 Sept 2022 | 103.82 | 105.00 | 102.65 | 104.45 | 104.17 | 367,200 |
15 Sept 2022 | 104.28 | 105.73 | 103.53 | 105.00 | 104.72 | 115,600 |
14 Sept 2022 | 104.61 | 105.64 | 104.06 | 105.23 | 104.95 | 141,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |