Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 177.23 | 180.76 | 176.49 | 179.71 | 179.71 | 495,949 |
06 Feb 2023 | 178.35 | 179.47 | 177.04 | 178.79 | 178.79 | 750,600 |
03 Feb 2023 | 181.00 | 181.32 | 178.30 | 180.25 | 180.25 | 935,400 |
02 Feb 2023 | 180.00 | 185.78 | 179.80 | 184.50 | 184.50 | 1,058,800 |
01 Feb 2023 | 176.38 | 178.92 | 174.70 | 178.02 | 178.02 | 762,800 |
31 Jan 2023 | 173.10 | 177.44 | 173.07 | 177.44 | 177.44 | 1,746,600 |
30 Jan 2023 | 176.16 | 177.43 | 173.16 | 173.27 | 173.27 | 554,500 |
27 Jan 2023 | 173.33 | 178.55 | 173.33 | 177.52 | 177.52 | 835,600 |
26 Jan 2023 | 174.07 | 175.76 | 172.96 | 173.45 | 173.45 | 681,800 |
25 Jan 2023 | 172.86 | 174.17 | 172.18 | 173.36 | 173.36 | 802,100 |
24 Jan 2023 | 171.69 | 173.83 | 169.89 | 173.09 | 173.09 | 454,300 |
23 Jan 2023 | 171.39 | 171.95 | 169.61 | 170.36 | 170.36 | 715,900 |
20 Jan 2023 | 168.73 | 170.57 | 166.96 | 170.35 | 170.35 | 1,568,400 |
19 Jan 2023 | 167.89 | 170.70 | 167.63 | 168.70 | 168.70 | 879,500 |
18 Jan 2023 | 170.31 | 170.92 | 167.24 | 168.65 | 168.65 | 1,061,000 |
17 Jan 2023 | 169.48 | 171.46 | 168.34 | 170.01 | 170.01 | 736,200 |
13 Jan 2023 | 168.33 | 169.85 | 166.90 | 167.85 | 167.85 | 555,000 |
12 Jan 2023 | 170.88 | 171.42 | 168.52 | 170.27 | 170.27 | 650,900 |
11 Jan 2023 | 164.46 | 170.21 | 164.27 | 169.88 | 169.88 | 764,100 |
10 Jan 2023 | 162.02 | 163.57 | 161.64 | 162.99 | 162.99 | 661,300 |
09 Jan 2023 | 163.19 | 165.04 | 161.66 | 162.47 | 162.47 | 1,787,300 |
06 Jan 2023 | 158.29 | 164.08 | 158.01 | 163.63 | 163.63 | 586,500 |
05 Jan 2023 | 162.62 | 163.18 | 157.69 | 157.98 | 157.98 | 890,000 |
04 Jan 2023 | 161.90 | 165.71 | 161.37 | 164.32 | 164.32 | 539,800 |
03 Jan 2023 | 162.30 | 163.69 | 159.56 | 161.50 | 161.50 | 646,000 |
30 Dec 2022 | 161.84 | 162.37 | 159.56 | 161.52 | 161.52 | 613,100 |
29 Dec 2022 | 160.99 | 163.12 | 159.75 | 162.65 | 162.65 | 839,800 |
29 Dec 2022 | 1.59 Dividend | |||||
28 Dec 2022 | 163.21 | 164.02 | 160.57 | 161.08 | 159.49 | 420,900 |
27 Dec 2022 | 163.45 | 163.75 | 161.37 | 162.80 | 161.19 | 456,000 |
23 Dec 2022 | 161.83 | 163.12 | 160.45 | 163.03 | 161.42 | 396,400 |
22 Dec 2022 | 161.24 | 162.59 | 159.49 | 161.85 | 160.25 | 650,300 |
21 Dec 2022 | 162.71 | 163.86 | 161.38 | 162.37 | 160.77 | 718,900 |
20 Dec 2022 | 161.50 | 161.82 | 159.69 | 161.21 | 159.62 | 642,900 |
19 Dec 2022 | 164.80 | 164.80 | 160.40 | 162.22 | 160.62 | 783,900 |
16 Dec 2022 | 165.83 | 166.87 | 162.05 | 165.00 | 163.37 | 2,021,800 |
15 Dec 2022 | 170.08 | 171.36 | 167.90 | 168.79 | 167.12 | 1,083,500 |
14 Dec 2022 | 173.72 | 175.35 | 170.80 | 172.08 | 170.38 | 716,000 |
13 Dec 2022 | 176.53 | 176.76 | 171.17 | 173.40 | 171.69 | 791,400 |
12 Dec 2022 | 169.18 | 171.56 | 166.91 | 171.55 | 169.86 | 680,900 |
09 Dec 2022 | 169.34 | 171.28 | 169.18 | 169.58 | 167.91 | 483,700 |
08 Dec 2022 | 167.31 | 171.33 | 167.23 | 169.60 | 167.93 | 666,800 |
07 Dec 2022 | 166.60 | 170.21 | 166.60 | 167.97 | 166.31 | 1,021,700 |
06 Dec 2022 | 171.07 | 171.08 | 166.12 | 166.89 | 165.24 | 599,000 |
05 Dec 2022 | 170.95 | 172.62 | 169.62 | 170.30 | 168.62 | 919,000 |
02 Dec 2022 | 170.85 | 173.08 | 170.59 | 172.57 | 170.87 | 734,400 |
01 Dec 2022 | 176.48 | 177.68 | 172.38 | 174.18 | 172.46 | 706,200 |
30 Nov 2022 | 169.70 | 174.97 | 168.65 | 174.90 | 173.17 | 1,176,300 |
29 Nov 2022 | 167.81 | 171.07 | 167.33 | 170.79 | 169.10 | 707,800 |
28 Nov 2022 | 169.38 | 172.05 | 167.64 | 168.07 | 166.41 | 1,788,200 |
25 Nov 2022 | 169.24 | 170.24 | 169.12 | 170.06 | 168.38 | 220,000 |
23 Nov 2022 | 168.22 | 169.91 | 166.94 | 168.52 | 166.86 | 559,700 |
22 Nov 2022 | 169.50 | 169.64 | 167.90 | 168.90 | 167.23 | 478,300 |
21 Nov 2022 | 168.68 | 171.45 | 167.50 | 168.69 | 167.02 | 813,800 |
18 Nov 2022 | 167.39 | 169.56 | 166.95 | 169.19 | 167.52 | 1,210,800 |
17 Nov 2022 | 163.83 | 166.31 | 163.44 | 165.13 | 163.50 | 612,600 |
16 Nov 2022 | 168.64 | 169.78 | 166.00 | 166.08 | 164.44 | 754,600 |
15 Nov 2022 | 168.61 | 169.60 | 166.70 | 168.97 | 167.30 | 1,070,700 |
14 Nov 2022 | 166.94 | 170.50 | 165.72 | 166.40 | 164.76 | 1,711,600 |
11 Nov 2022 | 171.51 | 172.03 | 166.88 | 167.11 | 165.46 | 753,200 |
10 Nov 2022 | 165.69 | 171.96 | 165.50 | 171.82 | 170.12 | 1,099,500 |
09 Nov 2022 | 161.14 | 161.96 | 158.35 | 158.98 | 157.41 | 1,011,900 |
08 Nov 2022 | 163.20 | 163.29 | 160.00 | 161.05 | 159.46 | 907,200 |
07 Nov 2022 | 164.45 | 167.28 | 160.70 | 162.02 | 160.42 | 1,349,100 |
04 Nov 2022 | 164.44 | 168.42 | 160.63 | 167.29 | 165.64 | 1,839,500 |
03 Nov 2022 | 169.84 | 172.18 | 166.47 | 170.10 | 168.42 | 847,800 |
02 Nov 2022 | 174.46 | 176.56 | 171.10 | 171.18 | 169.49 | 958,500 |
01 Nov 2022 | 176.27 | 177.60 | 174.84 | 175.29 | 173.56 | 741,700 |
31 Oct 2022 | 174.50 | 176.32 | 173.64 | 175.12 | 173.39 | 937,900 |
28 Oct 2022 | 171.12 | 175.91 | 170.30 | 175.60 | 173.87 | 1,123,900 |
27 Oct 2022 | 175.39 | 176.87 | 170.95 | 172.34 | 170.64 | 1,173,200 |
26 Oct 2022 | 178.50 | 179.74 | 173.71 | 174.56 | 172.84 | 1,078,000 |
25 Oct 2022 | 174.22 | 178.88 | 174.20 | 178.80 | 177.04 | 617,800 |
24 Oct 2022 | 176.10 | 177.23 | 172.74 | 173.20 | 171.49 | 837,900 |
21 Oct 2022 | 172.46 | 174.99 | 170.15 | 174.89 | 173.16 | 663,700 |
20 Oct 2022 | 174.07 | 175.65 | 171.88 | 172.03 | 170.33 | 1,038,600 |
19 Oct 2022 | 175.47 | 176.31 | 171.59 | 173.35 | 171.64 | 572,300 |
18 Oct 2022 | 178.09 | 180.84 | 176.02 | 177.76 | 176.01 | 596,500 |
17 Oct 2022 | 172.97 | 175.81 | 172.05 | 175.38 | 173.65 | 1,001,500 |
14 Oct 2022 | 178.11 | 178.64 | 169.39 | 169.58 | 167.91 | 711,900 |
13 Oct 2022 | 169.20 | 176.41 | 168.05 | 175.87 | 174.13 | 748,700 |
12 Oct 2022 | 174.39 | 174.39 | 170.76 | 171.67 | 169.98 | 835,400 |
11 Oct 2022 | 171.17 | 175.23 | 169.88 | 174.71 | 172.99 | 652,200 |
10 Oct 2022 | 173.28 | 173.66 | 170.76 | 170.86 | 169.17 | 650,200 |
07 Oct 2022 | 175.95 | 176.82 | 171.01 | 172.28 | 170.58 | 728,700 |
06 Oct 2022 | 182.16 | 182.69 | 177.12 | 177.63 | 175.88 | 679,400 |
05 Oct 2022 | 185.47 | 185.77 | 180.20 | 182.51 | 180.71 | 626,800 |
04 Oct 2022 | 187.54 | 189.81 | 185.64 | 188.16 | 186.30 | 791,600 |
03 Oct 2022 | 186.64 | 187.48 | 184.18 | 186.62 | 184.78 | 612,400 |
30 Sept 2022 | 183.26 | 185.41 | 181.56 | 184.19 | 182.37 | 1,123,400 |
29 Sept 2022 | 183.00 | 184.18 | 180.01 | 181.50 | 179.71 | 694,100 |
29 Sept 2022 | 1.59 Dividend | |||||
28 Sept 2022 | 183.88 | 187.14 | 181.67 | 186.41 | 183.00 | 710,100 |
27 Sept 2022 | 185.52 | 186.19 | 181.43 | 181.80 | 178.47 | 757,100 |
26 Sept 2022 | 187.93 | 187.93 | 182.30 | 184.19 | 180.82 | 749,100 |
23 Sept 2022 | 186.47 | 191.90 | 186.21 | 188.82 | 185.36 | 703,300 |
22 Sept 2022 | 188.89 | 189.56 | 186.67 | 188.48 | 185.03 | 787,600 |
21 Sept 2022 | 194.48 | 195.03 | 188.96 | 188.97 | 185.51 | 653,000 |
20 Sept 2022 | 197.80 | 197.80 | 190.85 | 192.88 | 189.35 | 839,100 |
19 Sept 2022 | 199.84 | 200.00 | 195.52 | 199.63 | 195.97 | 627,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |