Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 200.45 | 204.77 | 195.26 | 201.66 | 201.66 | 1,471,000 |
07 Feb 2023 | 198.87 | 199.80 | 195.41 | 199.29 | 199.29 | 966,000 |
06 Feb 2023 | 199.33 | 201.75 | 199.02 | 200.06 | 200.06 | 903,900 |
03 Feb 2023 | 200.08 | 203.57 | 200.08 | 201.08 | 201.08 | 742,100 |
02 Feb 2023 | 200.58 | 203.35 | 200.28 | 202.08 | 202.08 | 1,250,900 |
01 Feb 2023 | 194.77 | 200.42 | 194.77 | 199.18 | 199.18 | 722,100 |
31 Jan 2023 | 194.50 | 196.12 | 191.26 | 196.03 | 196.03 | 871,400 |
30 Jan 2023 | 192.43 | 194.94 | 192.26 | 194.03 | 194.03 | 709,000 |
27 Jan 2023 | 193.11 | 194.41 | 192.81 | 193.29 | 193.29 | 758,300 |
26 Jan 2023 | 193.61 | 195.07 | 191.89 | 194.30 | 194.30 | 753,800 |
25 Jan 2023 | 194.66 | 194.98 | 189.38 | 192.12 | 192.12 | 862,000 |
24 Jan 2023 | 199.62 | 199.62 | 196.58 | 197.14 | 197.14 | 754,600 |
23 Jan 2023 | 198.94 | 201.78 | 197.85 | 199.97 | 199.97 | 691,900 |
20 Jan 2023 | 197.16 | 199.11 | 196.76 | 198.76 | 198.76 | 1,139,300 |
19 Jan 2023 | 197.32 | 198.23 | 195.74 | 197.29 | 197.29 | 1,432,400 |
18 Jan 2023 | 199.00 | 201.00 | 197.39 | 198.09 | 198.09 | 1,370,200 |
17 Jan 2023 | 195.15 | 198.28 | 194.03 | 197.62 | 197.62 | 1,108,200 |
13 Jan 2023 | 192.01 | 195.30 | 192.00 | 194.85 | 194.85 | 713,700 |
12 Jan 2023 | 190.89 | 193.61 | 189.28 | 193.39 | 193.39 | 686,200 |
11 Jan 2023 | 186.96 | 190.70 | 186.79 | 190.58 | 190.58 | 506,500 |
10 Jan 2023 | 183.45 | 186.49 | 182.87 | 186.38 | 186.38 | 348,800 |
09 Jan 2023 | 183.80 | 186.87 | 183.19 | 183.96 | 183.96 | 567,000 |
06 Jan 2023 | 180.33 | 183.77 | 179.48 | 183.22 | 183.22 | 443,900 |
05 Jan 2023 | 179.60 | 180.55 | 177.61 | 178.06 | 178.06 | 635,000 |
04 Jan 2023 | 181.52 | 182.97 | 179.87 | 181.15 | 181.15 | 630,700 |
03 Jan 2023 | 179.40 | 181.02 | 178.04 | 179.51 | 179.51 | 515,300 |
30 Dec 2022 | 178.55 | 178.70 | 176.48 | 178.58 | 178.58 | 337,800 |
29 Dec 2022 | 176.73 | 180.66 | 176.11 | 179.86 | 179.86 | 387,500 |
28 Dec 2022 | 179.16 | 179.69 | 175.34 | 175.47 | 175.47 | 396,900 |
27 Dec 2022 | 179.05 | 180.10 | 177.60 | 178.99 | 178.99 | 567,000 |
23 Dec 2022 | 177.34 | 178.61 | 176.40 | 178.14 | 178.14 | 350,700 |
22 Dec 2022 | 179.48 | 180.83 | 175.54 | 177.82 | 177.82 | 576,600 |
21 Dec 2022 | 180.66 | 183.10 | 179.71 | 181.09 | 181.09 | 572,100 |
20 Dec 2022 | 178.40 | 179.17 | 177.45 | 178.94 | 178.94 | 496,700 |
19 Dec 2022 | 180.63 | 181.09 | 177.84 | 178.33 | 178.33 | 458,900 |
16 Dec 2022 | 182.91 | 183.77 | 179.44 | 181.28 | 181.28 | 1,176,500 |
15 Dec 2022 | 189.33 | 191.99 | 183.47 | 184.20 | 184.20 | 550,000 |
14 Dec 2022 | 192.61 | 197.00 | 190.86 | 192.03 | 192.03 | 660,200 |
13 Dec 2022 | 195.00 | 195.00 | 189.68 | 192.98 | 192.98 | 905,500 |
12 Dec 2022 | 185.93 | 189.68 | 185.44 | 189.62 | 189.62 | 509,500 |
09 Dec 2022 | 187.20 | 188.28 | 185.35 | 185.48 | 185.48 | 344,900 |
08 Dec 2022 | 185.49 | 187.18 | 184.48 | 186.95 | 186.95 | 401,000 |
07 Dec 2022 | 184.72 | 185.78 | 183.40 | 184.85 | 184.85 | 589,900 |
06 Dec 2022 | 187.27 | 187.27 | 183.12 | 184.74 | 184.74 | 354,200 |
05 Dec 2022 | 188.39 | 188.39 | 185.21 | 186.93 | 186.93 | 525,400 |
02 Dec 2022 | 188.50 | 190.70 | 187.69 | 190.02 | 190.02 | 684,800 |
01 Dec 2022 | 190.00 | 192.00 | 188.95 | 191.21 | 191.21 | 666,100 |
30 Nov 2022 | 183.82 | 188.93 | 182.89 | 188.64 | 188.64 | 1,488,300 |
29 Nov 2022 | 185.10 | 185.84 | 182.32 | 184.08 | 184.08 | 703,500 |
28 Nov 2022 | 187.18 | 188.11 | 184.60 | 185.30 | 185.30 | 977,500 |
25 Nov 2022 | 188.78 | 189.43 | 188.00 | 188.20 | 188.20 | 231,900 |
23 Nov 2022 | 188.34 | 190.74 | 187.71 | 189.24 | 189.24 | 320,600 |
23 Nov 2022 | 0.59 Dividend | |||||
22 Nov 2022 | 186.30 | 189.34 | 185.33 | 188.50 | 187.91 | 452,000 |
21 Nov 2022 | 185.50 | 186.76 | 183.92 | 185.12 | 184.54 | 479,500 |
18 Nov 2022 | 184.97 | 186.24 | 183.46 | 185.60 | 185.02 | 369,300 |
17 Nov 2022 | 180.79 | 183.23 | 179.50 | 183.20 | 182.63 | 293,600 |
16 Nov 2022 | 184.65 | 184.65 | 182.60 | 182.88 | 182.31 | 581,500 |
15 Nov 2022 | 185.27 | 186.08 | 182.86 | 184.83 | 184.25 | 297,700 |
14 Nov 2022 | 183.74 | 186.06 | 182.42 | 182.49 | 181.92 | 416,800 |
11 Nov 2022 | 186.71 | 188.87 | 184.10 | 184.35 | 183.77 | 531,800 |
10 Nov 2022 | 178.94 | 185.78 | 178.18 | 185.50 | 184.92 | 772,900 |
09 Nov 2022 | 174.56 | 175.65 | 171.75 | 172.09 | 171.55 | 430,300 |
08 Nov 2022 | 173.39 | 177.06 | 172.20 | 175.72 | 175.17 | 598,900 |
07 Nov 2022 | 172.67 | 173.36 | 170.18 | 172.31 | 171.77 | 530,000 |
04 Nov 2022 | 175.41 | 175.65 | 168.96 | 172.41 | 171.87 | 646,600 |
03 Nov 2022 | 169.53 | 173.40 | 166.00 | 172.83 | 172.29 | 934,700 |
02 Nov 2022 | 169.32 | 179.26 | 167.60 | 172.40 | 171.86 | 1,350,900 |
01 Nov 2022 | 174.06 | 174.70 | 170.50 | 172.58 | 172.04 | 1,006,900 |
31 Oct 2022 | 171.77 | 174.15 | 171.19 | 172.81 | 172.27 | 839,800 |
28 Oct 2022 | 168.44 | 173.69 | 168.42 | 172.88 | 172.34 | 513,300 |
27 Oct 2022 | 168.96 | 169.67 | 166.98 | 168.43 | 167.90 | 649,100 |
26 Oct 2022 | 167.72 | 169.45 | 166.19 | 167.58 | 167.06 | 516,200 |
25 Oct 2022 | 164.96 | 168.67 | 164.96 | 168.56 | 168.03 | 548,800 |
24 Oct 2022 | 163.47 | 165.38 | 162.51 | 164.70 | 164.18 | 484,000 |
21 Oct 2022 | 158.66 | 163.22 | 157.50 | 162.43 | 161.92 | 555,800 |
20 Oct 2022 | 160.57 | 161.72 | 157.35 | 158.42 | 157.92 | 648,400 |
19 Oct 2022 | 160.18 | 161.71 | 158.54 | 159.47 | 158.97 | 358,400 |
18 Oct 2022 | 162.72 | 163.88 | 160.12 | 161.18 | 160.68 | 815,800 |
17 Oct 2022 | 157.28 | 159.67 | 157.28 | 159.26 | 158.76 | 777,100 |
14 Oct 2022 | 159.57 | 160.00 | 153.80 | 154.08 | 153.60 | 687,900 |
13 Oct 2022 | 149.02 | 158.98 | 147.91 | 157.89 | 157.40 | 867,600 |
12 Oct 2022 | 153.53 | 154.09 | 152.44 | 152.59 | 152.11 | 871,900 |
11 Oct 2022 | 158.68 | 158.68 | 151.82 | 152.60 | 152.12 | 1,046,100 |
10 Oct 2022 | 160.26 | 160.26 | 156.74 | 158.43 | 157.93 | 576,500 |
07 Oct 2022 | 162.79 | 162.79 | 158.95 | 159.62 | 159.12 | 750,900 |
06 Oct 2022 | 166.61 | 167.73 | 164.46 | 165.00 | 164.48 | 539,400 |
05 Oct 2022 | 164.82 | 167.79 | 163.90 | 166.55 | 166.03 | 351,700 |
04 Oct 2022 | 162.91 | 166.41 | 162.86 | 166.34 | 165.82 | 600,000 |
03 Oct 2022 | 157.06 | 161.20 | 156.87 | 159.91 | 159.41 | 734,900 |
30 Sept 2022 | 159.13 | 160.35 | 155.89 | 156.08 | 155.59 | 717,500 |
29 Sept 2022 | 159.95 | 161.50 | 158.19 | 158.97 | 158.47 | 712,800 |
28 Sept 2022 | 158.12 | 162.39 | 157.29 | 161.46 | 160.95 | 901,500 |
27 Sept 2022 | 159.53 | 160.79 | 156.07 | 157.73 | 157.24 | 424,000 |
26 Sept 2022 | 159.53 | 161.45 | 158.02 | 158.30 | 157.80 | 409,600 |
23 Sept 2022 | 161.84 | 161.84 | 157.70 | 159.91 | 159.41 | 543,000 |
22 Sept 2022 | 165.00 | 165.09 | 161.25 | 162.64 | 162.13 | 606,000 |
21 Sept 2022 | 168.96 | 170.60 | 165.40 | 165.40 | 164.88 | 523,900 |
20 Sept 2022 | 169.93 | 170.12 | 166.87 | 168.25 | 167.72 | 474,900 |
19 Sept 2022 | 169.27 | 170.94 | 168.08 | 170.68 | 170.15 | 465,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |