Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 166.65 | 168.65 | 163.08 | 165.07 | 165.07 | 108,000 |
26 Jan 2023 | 170.70 | 171.91 | 165.43 | 167.61 | 167.61 | 177,100 |
25 Jan 2023 | 170.00 | 172.08 | 167.00 | 169.74 | 169.74 | 136,800 |
24 Jan 2023 | 168.50 | 174.55 | 166.54 | 171.07 | 171.07 | 224,300 |
23 Jan 2023 | 170.00 | 171.48 | 166.21 | 167.84 | 167.84 | 196,600 |
20 Jan 2023 | 170.52 | 173.43 | 167.80 | 170.53 | 170.53 | 219,200 |
19 Jan 2023 | 161.82 | 168.73 | 159.32 | 168.72 | 168.72 | 267,900 |
18 Jan 2023 | 168.96 | 171.90 | 162.42 | 163.12 | 163.12 | 335,100 |
17 Jan 2023 | 158.72 | 165.93 | 156.74 | 165.31 | 165.31 | 288,200 |
13 Jan 2023 | 150.60 | 158.33 | 149.28 | 156.72 | 156.72 | 184,800 |
12 Jan 2023 | 147.28 | 153.61 | 146.20 | 151.42 | 151.42 | 224,500 |
11 Jan 2023 | 147.56 | 148.80 | 143.53 | 146.21 | 146.21 | 154,000 |
10 Jan 2023 | 152.76 | 153.18 | 145.56 | 147.56 | 147.56 | 188,500 |
09 Jan 2023 | 152.59 | 156.29 | 151.68 | 151.82 | 151.82 | 235,700 |
06 Jan 2023 | 142.61 | 153.93 | 142.52 | 151.66 | 151.66 | 267,300 |
05 Jan 2023 | 137.85 | 142.00 | 137.85 | 141.07 | 141.07 | 236,500 |
04 Jan 2023 | 135.17 | 139.60 | 130.54 | 138.71 | 138.71 | 264,200 |
03 Jan 2023 | 146.30 | 146.30 | 135.66 | 137.34 | 137.34 | 292,500 |
30 Dec 2022 | 144.01 | 146.94 | 143.01 | 146.39 | 146.39 | 294,300 |
29 Dec 2022 | 142.62 | 144.97 | 141.37 | 144.44 | 144.44 | 226,100 |
28 Dec 2022 | 150.00 | 150.32 | 136.87 | 142.19 | 142.19 | 367,700 |
27 Dec 2022 | 152.53 | 153.21 | 148.96 | 150.33 | 150.33 | 160,600 |
23 Dec 2022 | 148.45 | 151.00 | 147.09 | 150.68 | 150.68 | 149,900 |
22 Dec 2022 | 148.97 | 148.99 | 143.59 | 147.71 | 147.71 | 172,600 |
21 Dec 2022 | 148.12 | 149.56 | 145.43 | 149.48 | 149.48 | 194,400 |
20 Dec 2022 | 144.96 | 148.82 | 144.91 | 145.92 | 145.92 | 177,900 |
19 Dec 2022 | 146.25 | 147.33 | 142.01 | 144.10 | 144.10 | 174,100 |
16 Dec 2022 | 144.66 | 145.75 | 141.60 | 145.30 | 145.30 | 601,000 |
15 Dec 2022 | 146.11 | 148.48 | 142.62 | 146.50 | 146.50 | 381,100 |
14 Dec 2022 | 146.49 | 148.75 | 144.58 | 146.70 | 146.70 | 356,100 |
14 Dec 2022 | 5.418 Dividend | |||||
13 Dec 2022 | 155.19 | 156.82 | 148.67 | 151.21 | 145.79 | 333,200 |
12 Dec 2022 | 153.65 | 153.65 | 148.99 | 151.48 | 146.05 | 231,300 |
09 Dec 2022 | 158.08 | 160.00 | 153.68 | 153.83 | 148.32 | 268,000 |
08 Dec 2022 | 164.22 | 166.69 | 157.49 | 159.23 | 153.52 | 146,400 |
07 Dec 2022 | 162.18 | 162.98 | 157.60 | 161.76 | 155.96 | 217,600 |
06 Dec 2022 | 159.32 | 166.36 | 159.01 | 162.72 | 156.89 | 268,400 |
05 Dec 2022 | 169.58 | 171.62 | 157.42 | 158.53 | 152.85 | 379,300 |
02 Dec 2022 | 165.60 | 171.15 | 165.60 | 168.59 | 162.55 | 257,000 |
01 Dec 2022 | 172.18 | 174.44 | 166.60 | 167.31 | 161.32 | 227,300 |
30 Nov 2022 | 174.97 | 175.00 | 169.15 | 171.23 | 165.09 | 350,700 |
29 Nov 2022 | 170.87 | 174.22 | 170.24 | 171.35 | 165.21 | 253,000 |
28 Nov 2022 | 166.53 | 172.10 | 165.68 | 169.53 | 163.46 | 257,000 |
25 Nov 2022 | 166.25 | 170.00 | 166.25 | 169.30 | 163.23 | 87,400 |
23 Nov 2022 | 163.72 | 165.80 | 161.48 | 165.32 | 159.40 | 230,200 |
22 Nov 2022 | 169.70 | 170.95 | 165.75 | 165.75 | 159.81 | 193,100 |
21 Nov 2022 | 157.75 | 166.50 | 154.96 | 166.05 | 160.10 | 250,700 |
18 Nov 2022 | 160.36 | 162.74 | 157.65 | 159.94 | 154.21 | 267,300 |
17 Nov 2022 | 159.00 | 162.94 | 156.52 | 162.76 | 156.93 | 244,100 |
16 Nov 2022 | 163.73 | 167.46 | 160.80 | 162.41 | 156.59 | 184,500 |
15 Nov 2022 | 165.00 | 169.36 | 157.71 | 168.01 | 161.99 | 239,000 |
14 Nov 2022 | 152.79 | 165.00 | 152.52 | 162.70 | 156.87 | 360,900 |
11 Nov 2022 | 159.93 | 162.69 | 152.32 | 153.97 | 148.45 | 416,300 |
10 Nov 2022 | 158.67 | 158.67 | 150.62 | 155.01 | 149.46 | 451,300 |
09 Nov 2022 | 167.20 | 167.77 | 150.49 | 151.24 | 145.82 | 580,400 |
08 Nov 2022 | 178.01 | 178.01 | 167.30 | 170.20 | 164.10 | 384,000 |
07 Nov 2022 | 173.22 | 180.00 | 162.55 | 178.18 | 171.80 | 504,900 |
04 Nov 2022 | 171.73 | 178.88 | 171.73 | 177.22 | 170.87 | 299,500 |
03 Nov 2022 | 160.85 | 169.46 | 160.58 | 167.38 | 161.38 | 258,200 |
02 Nov 2022 | 166.00 | 167.27 | 160.03 | 160.85 | 155.09 | 251,600 |
01 Nov 2022 | 172.71 | 174.94 | 162.86 | 166.59 | 160.62 | 233,200 |
31 Oct 2022 | 166.57 | 170.50 | 164.24 | 168.85 | 162.80 | 303,900 |
28 Oct 2022 | 170.36 | 172.00 | 161.34 | 166.57 | 160.60 | 393,700 |
27 Oct 2022 | 166.99 | 172.28 | 166.80 | 170.20 | 164.10 | 403,200 |
26 Oct 2022 | 168.62 | 169.40 | 162.44 | 164.78 | 158.88 | 253,200 |
25 Oct 2022 | 159.20 | 166.41 | 159.12 | 166.10 | 160.15 | 251,200 |
24 Oct 2022 | 156.27 | 162.83 | 151.01 | 161.21 | 155.43 | 359,300 |
21 Oct 2022 | 150.32 | 157.44 | 148.27 | 157.32 | 151.68 | 373,200 |
20 Oct 2022 | 151.82 | 156.59 | 147.79 | 149.16 | 143.82 | 263,200 |
19 Oct 2022 | 154.97 | 155.24 | 149.10 | 151.10 | 145.69 | 199,600 |
18 Oct 2022 | 158.98 | 160.47 | 152.31 | 154.64 | 149.10 | 200,500 |
17 Oct 2022 | 156.00 | 158.01 | 150.85 | 154.99 | 149.44 | 268,100 |
14 Oct 2022 | 153.93 | 155.33 | 148.50 | 152.80 | 147.33 | 201,500 |
13 Oct 2022 | 151.57 | 157.99 | 148.13 | 154.44 | 148.91 | 311,500 |
12 Oct 2022 | 147.03 | 155.48 | 144.60 | 153.26 | 147.77 | 324,800 |
11 Oct 2022 | 148.31 | 152.67 | 142.47 | 146.68 | 141.42 | 453,200 |
10 Oct 2022 | 151.86 | 154.80 | 149.32 | 151.46 | 146.03 | 277,000 |
07 Oct 2022 | 154.50 | 155.70 | 149.15 | 150.39 | 145.00 | 316,800 |
06 Oct 2022 | 148.98 | 154.51 | 148.98 | 153.92 | 148.40 | 264,100 |
05 Oct 2022 | 149.00 | 153.38 | 141.91 | 151.37 | 145.95 | 320,900 |
04 Oct 2022 | 147.55 | 151.70 | 146.46 | 151.59 | 146.16 | 408,000 |
03 Oct 2022 | 140.53 | 145.20 | 139.71 | 143.56 | 138.42 | 282,300 |
30 Sept 2022 | 135.25 | 140.23 | 134.40 | 136.84 | 131.94 | 292,500 |
29 Sept 2022 | 136.99 | 138.20 | 134.00 | 137.38 | 132.46 | 331,900 |
28 Sept 2022 | 126.17 | 140.52 | 124.58 | 138.60 | 133.63 | 635,600 |
27 Sept 2022 | 120.24 | 125.30 | 120.24 | 124.48 | 120.02 | 334,100 |
26 Sept 2022 | 117.14 | 124.10 | 116.86 | 117.90 | 113.68 | 395,200 |
23 Sept 2022 | 125.02 | 126.00 | 118.06 | 119.40 | 115.12 | 529,700 |
22 Sept 2022 | 135.64 | 136.58 | 128.13 | 129.82 | 125.17 | 287,800 |
21 Sept 2022 | 140.95 | 141.38 | 132.88 | 133.47 | 128.69 | 332,800 |
20 Sept 2022 | 135.20 | 138.87 | 132.48 | 137.74 | 132.80 | 451,500 |
19 Sept 2022 | 126.60 | 138.47 | 126.51 | 137.30 | 132.38 | 565,400 |
16 Sept 2022 | 132.66 | 137.88 | 128.32 | 130.62 | 125.94 | 881,000 |
15 Sept 2022 | 140.69 | 144.00 | 134.12 | 135.16 | 130.32 | 609,800 |
14 Sept 2022 | 135.64 | 139.90 | 133.87 | 136.89 | 131.99 | 458,300 |
14 Sept 2022 | 0.392 Dividend | |||||
13 Sept 2022 | 139.46 | 145.99 | 136.51 | 136.59 | 131.32 | 385,900 |
12 Sept 2022 | 144.78 | 145.28 | 138.06 | 141.10 | 135.65 | 424,600 |
09 Sept 2022 | 143.19 | 146.42 | 141.72 | 143.49 | 137.95 | 362,200 |
08 Sept 2022 | 148.00 | 149.56 | 137.18 | 138.14 | 132.81 | 560,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |