Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 172.91 | 175.31 | 171.90 | 174.93 | 174.93 | 5,019,018 |
30 Jan 2023 | 174.79 | 177.86 | 172.51 | 172.66 | 172.66 | 10,240,700 |
27 Jan 2023 | 166.80 | 175.54 | 165.50 | 172.31 | 172.31 | 13,993,300 |
26 Jan 2023 | 157.65 | 158.23 | 154.29 | 155.88 | 155.88 | 3,640,300 |
25 Jan 2023 | 153.49 | 157.06 | 153.37 | 156.77 | 156.77 | 2,916,500 |
24 Jan 2023 | 154.00 | 156.67 | 152.66 | 155.33 | 155.33 | 2,348,400 |
23 Jan 2023 | 152.00 | 155.06 | 151.55 | 154.00 | 154.00 | 3,608,700 |
20 Jan 2023 | 147.96 | 151.78 | 147.72 | 151.60 | 151.60 | 3,953,900 |
19 Jan 2023 | 146.61 | 148.00 | 144.20 | 146.85 | 146.85 | 3,852,300 |
18 Jan 2023 | 154.49 | 154.76 | 150.32 | 150.42 | 150.42 | 2,762,400 |
17 Jan 2023 | 155.54 | 156.10 | 153.37 | 153.75 | 153.75 | 3,073,400 |
13 Jan 2023 | 153.24 | 156.25 | 152.30 | 155.76 | 155.76 | 2,390,100 |
12 Jan 2023 | 154.76 | 155.75 | 152.40 | 154.92 | 154.92 | 3,322,400 |
11 Jan 2023 | 152.30 | 154.11 | 152.27 | 153.92 | 153.92 | 3,113,600 |
10 Jan 2023 | 150.51 | 152.18 | 149.28 | 152.00 | 152.00 | 2,198,400 |
09 Jan 2023 | 151.35 | 152.45 | 150.10 | 150.40 | 150.40 | 3,219,400 |
06 Jan 2023 | 147.74 | 150.43 | 145.48 | 150.17 | 150.17 | 3,077,400 |
05 Jan 2023 | 147.16 | 148.72 | 146.02 | 146.43 | 146.43 | 2,505,700 |
05 Jan 2023 | 0.52 Dividend | |||||
04 Jan 2023 | 148.56 | 151.96 | 148.56 | 150.54 | 150.02 | 2,620,400 |
03 Jan 2023 | 149.54 | 150.45 | 145.73 | 147.12 | 146.61 | 2,762,200 |
30 Dec 2022 | 146.01 | 147.93 | 145.73 | 147.75 | 147.24 | 2,247,200 |
29 Dec 2022 | 145.08 | 147.62 | 144.40 | 147.32 | 146.81 | 1,758,500 |
28 Dec 2022 | 146.21 | 146.82 | 143.94 | 144.01 | 143.51 | 1,490,200 |
27 Dec 2022 | 147.29 | 147.86 | 145.67 | 146.39 | 145.88 | 1,858,500 |
23 Dec 2022 | 145.23 | 147.14 | 144.52 | 147.02 | 146.51 | 1,671,800 |
22 Dec 2022 | 146.05 | 146.70 | 142.72 | 145.31 | 144.81 | 2,901,100 |
21 Dec 2022 | 147.06 | 147.78 | 146.37 | 147.10 | 146.59 | 2,107,100 |
20 Dec 2022 | 144.99 | 146.50 | 144.25 | 145.70 | 145.20 | 1,607,800 |
19 Dec 2022 | 146.04 | 146.74 | 143.66 | 145.01 | 144.51 | 2,546,000 |
16 Dec 2022 | 148.59 | 148.59 | 144.15 | 146.30 | 145.79 | 4,510,600 |
15 Dec 2022 | 151.65 | 152.28 | 146.47 | 150.22 | 149.70 | 4,282,200 |
14 Dec 2022 | 157.57 | 158.62 | 153.84 | 154.11 | 153.58 | 3,556,200 |
13 Dec 2022 | 160.62 | 161.55 | 156.16 | 157.52 | 156.98 | 3,110,500 |
12 Dec 2022 | 154.26 | 157.76 | 154.00 | 157.31 | 156.77 | 2,773,900 |
09 Dec 2022 | 153.99 | 155.14 | 152.62 | 153.90 | 153.37 | 1,761,200 |
08 Dec 2022 | 155.89 | 156.42 | 153.45 | 154.12 | 153.59 | 1,632,400 |
07 Dec 2022 | 154.56 | 156.99 | 154.31 | 154.77 | 154.24 | 2,879,800 |
06 Dec 2022 | 155.75 | 158.34 | 153.32 | 154.70 | 154.17 | 3,285,100 |
05 Dec 2022 | 155.96 | 159.45 | 155.55 | 156.08 | 155.54 | 3,013,100 |
02 Dec 2022 | 155.22 | 157.28 | 155.00 | 156.75 | 156.21 | 2,285,400 |
01 Dec 2022 | 157.72 | 158.87 | 154.75 | 157.50 | 156.96 | 2,670,300 |
30 Nov 2022 | 153.84 | 157.59 | 151.48 | 157.59 | 157.05 | 3,914,700 |
29 Nov 2022 | 150.96 | 154.47 | 150.53 | 154.42 | 153.89 | 2,655,700 |
28 Nov 2022 | 152.69 | 153.78 | 150.37 | 150.87 | 150.35 | 1,782,900 |
25 Nov 2022 | 153.52 | 154.47 | 153.17 | 154.15 | 153.62 | 665,800 |
23 Nov 2022 | 153.83 | 154.99 | 152.88 | 153.93 | 153.40 | 1,404,400 |
22 Nov 2022 | 154.10 | 155.15 | 153.29 | 154.58 | 154.05 | 2,124,600 |
21 Nov 2022 | 152.25 | 153.46 | 151.89 | 152.81 | 152.28 | 2,003,500 |
18 Nov 2022 | 152.25 | 153.76 | 150.94 | 152.50 | 151.97 | 2,631,300 |
17 Nov 2022 | 150.00 | 151.06 | 149.22 | 150.64 | 150.12 | 2,769,600 |
16 Nov 2022 | 154.21 | 155.91 | 151.85 | 152.57 | 152.04 | 2,635,300 |
15 Nov 2022 | 156.96 | 157.35 | 152.32 | 153.89 | 153.36 | 2,916,900 |
14 Nov 2022 | 153.37 | 156.50 | 153.06 | 154.13 | 153.60 | 3,666,500 |
11 Nov 2022 | 156.49 | 158.88 | 154.70 | 154.89 | 154.35 | 3,714,600 |
10 Nov 2022 | 152.79 | 155.79 | 151.31 | 154.75 | 154.22 | 4,701,600 |
09 Nov 2022 | 149.47 | 149.47 | 145.66 | 145.86 | 145.36 | 2,425,500 |
08 Nov 2022 | 147.44 | 151.34 | 147.14 | 150.20 | 149.68 | 3,846,000 |
07 Nov 2022 | 146.20 | 147.54 | 143.76 | 146.98 | 146.47 | 2,918,000 |
04 Nov 2022 | 142.40 | 146.36 | 141.00 | 144.72 | 144.22 | 3,322,100 |
03 Nov 2022 | 141.09 | 142.20 | 138.77 | 139.31 | 138.83 | 3,960,500 |
02 Nov 2022 | 146.58 | 149.03 | 143.37 | 143.50 | 143.00 | 2,851,600 |
01 Nov 2022 | 149.96 | 150.63 | 146.63 | 147.08 | 146.57 | 2,675,500 |
31 Oct 2022 | 150.00 | 150.30 | 148.32 | 148.45 | 147.94 | 3,042,900 |
28 Oct 2022 | 146.56 | 150.91 | 146.05 | 150.44 | 149.92 | 3,383,100 |
27 Oct 2022 | 148.44 | 149.71 | 146.41 | 146.97 | 146.46 | 2,101,300 |
26 Oct 2022 | 147.56 | 149.50 | 146.47 | 146.88 | 146.37 | 3,559,100 |
25 Oct 2022 | 142.48 | 147.44 | 141.60 | 147.02 | 146.51 | 3,889,100 |
24 Oct 2022 | 141.30 | 143.79 | 140.37 | 141.63 | 141.14 | 4,299,600 |
21 Oct 2022 | 140.99 | 141.32 | 132.21 | 140.04 | 139.56 | 11,755,400 |
20 Oct 2022 | 144.00 | 147.32 | 142.15 | 142.42 | 141.93 | 4,319,300 |
19 Oct 2022 | 145.43 | 147.07 | 142.60 | 143.97 | 143.47 | 2,803,900 |
18 Oct 2022 | 146.13 | 147.05 | 143.55 | 145.99 | 145.49 | 3,963,300 |
17 Oct 2022 | 140.58 | 142.22 | 140.09 | 141.54 | 141.05 | 3,139,300 |
14 Oct 2022 | 142.96 | 143.88 | 136.14 | 136.81 | 136.34 | 3,871,900 |
13 Oct 2022 | 131.35 | 142.55 | 130.65 | 141.55 | 141.06 | 5,232,300 |
13 Oct 2022 | 0.52 Dividend | |||||
12 Oct 2022 | 137.31 | 138.45 | 136.11 | 136.74 | 135.75 | 2,397,400 |
11 Oct 2022 | 136.37 | 139.21 | 135.39 | 137.35 | 136.36 | 2,588,700 |
10 Oct 2022 | 140.01 | 140.38 | 136.65 | 137.51 | 136.51 | 2,893,400 |
07 Oct 2022 | 140.42 | 141.29 | 138.08 | 139.00 | 137.99 | 2,579,600 |
06 Oct 2022 | 143.05 | 145.06 | 142.13 | 142.38 | 141.35 | 2,526,000 |
05 Oct 2022 | 142.92 | 145.29 | 142.08 | 144.37 | 143.32 | 2,073,800 |
04 Oct 2022 | 143.03 | 145.55 | 143.03 | 145.46 | 144.41 | 2,408,800 |
03 Oct 2022 | 137.95 | 140.77 | 134.92 | 140.02 | 139.01 | 2,677,100 |
30 Sept 2022 | 137.40 | 138.67 | 134.62 | 134.91 | 133.93 | 3,717,200 |
29 Sept 2022 | 138.39 | 138.95 | 135.84 | 137.79 | 136.79 | 2,280,700 |
28 Sept 2022 | 138.50 | 141.18 | 136.52 | 140.56 | 139.54 | 5,269,500 |
27 Sept 2022 | 139.44 | 140.38 | 136.10 | 137.49 | 136.49 | 2,828,700 |
26 Sept 2022 | 140.04 | 141.29 | 136.70 | 137.45 | 136.45 | 3,808,700 |
23 Sept 2022 | 140.78 | 141.96 | 138.09 | 140.26 | 139.24 | 3,035,600 |
22 Sept 2022 | 148.82 | 148.89 | 142.47 | 143.03 | 141.99 | 3,249,400 |
21 Sept 2022 | 154.67 | 154.81 | 148.66 | 148.71 | 147.63 | 2,599,900 |
20 Sept 2022 | 153.58 | 154.59 | 152.13 | 153.48 | 152.37 | 1,725,900 |
19 Sept 2022 | 151.25 | 155.48 | 150.70 | 155.36 | 154.23 | 2,472,500 |
16 Sept 2022 | 154.08 | 154.08 | 150.51 | 153.08 | 151.97 | 6,527,200 |
15 Sept 2022 | 156.43 | 158.79 | 155.90 | 156.13 | 155.00 | 2,371,600 |
14 Sept 2022 | 156.18 | 157.56 | 153.50 | 156.30 | 155.17 | 2,840,200 |
13 Sept 2022 | 158.14 | 159.81 | 154.84 | 155.35 | 154.22 | 3,519,800 |
12 Sept 2022 | 159.50 | 163.45 | 159.34 | 162.45 | 161.27 | 4,146,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |