Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 119.74 | 123.22 | 119.37 | 123.21 | 123.21 | 859,614 |
30 Jan 2023 | 120.84 | 122.03 | 119.73 | 119.78 | 119.78 | 564,700 |
27 Jan 2023 | 119.82 | 122.22 | 119.70 | 121.65 | 121.65 | 639,400 |
26 Jan 2023 | 119.90 | 120.48 | 118.97 | 119.85 | 119.85 | 623,200 |
25 Jan 2023 | 117.66 | 119.33 | 117.16 | 119.27 | 119.27 | 1,782,500 |
24 Jan 2023 | 115.18 | 118.12 | 114.11 | 118.03 | 118.03 | 898,700 |
23 Jan 2023 | 114.60 | 115.60 | 113.73 | 114.87 | 114.87 | 506,000 |
20 Jan 2023 | 114.66 | 114.94 | 113.06 | 114.68 | 114.68 | 872,800 |
19 Jan 2023 | 114.74 | 116.54 | 114.38 | 114.54 | 114.54 | 576,400 |
18 Jan 2023 | 117.92 | 118.05 | 115.18 | 115.26 | 115.26 | 549,100 |
17 Jan 2023 | 118.27 | 119.55 | 117.60 | 117.74 | 117.74 | 706,500 |
13 Jan 2023 | 117.20 | 118.42 | 116.49 | 117.95 | 117.95 | 795,000 |
12 Jan 2023 | 118.86 | 119.60 | 117.62 | 118.33 | 118.33 | 804,500 |
11 Jan 2023 | 114.41 | 118.37 | 114.09 | 118.28 | 118.28 | 856,600 |
10 Jan 2023 | 113.96 | 113.96 | 112.50 | 113.39 | 113.39 | 613,200 |
09 Jan 2023 | 113.46 | 114.56 | 112.69 | 113.01 | 113.01 | 1,114,800 |
06 Jan 2023 | 109.99 | 114.35 | 109.92 | 114.00 | 114.00 | 578,700 |
05 Jan 2023 | 111.86 | 112.20 | 108.60 | 109.67 | 109.67 | 935,700 |
04 Jan 2023 | 111.61 | 113.38 | 111.27 | 112.75 | 112.75 | 2,109,500 |
03 Jan 2023 | 112.62 | 113.21 | 109.98 | 110.68 | 110.68 | 556,600 |
30 Dec 2022 | 112.34 | 112.96 | 110.57 | 111.88 | 111.88 | 555,500 |
29 Dec 2022 | 110.57 | 113.53 | 109.95 | 112.94 | 112.94 | 946,300 |
28 Dec 2022 | 111.86 | 112.22 | 109.79 | 109.86 | 109.86 | 438,400 |
27 Dec 2022 | 111.36 | 111.66 | 110.25 | 111.51 | 111.51 | 311,100 |
23 Dec 2022 | 110.12 | 111.31 | 109.47 | 111.31 | 111.31 | 472,100 |
22 Dec 2022 | 109.81 | 110.54 | 108.59 | 110.16 | 110.16 | 713,200 |
21 Dec 2022 | 110.35 | 111.52 | 110.01 | 110.52 | 110.52 | 578,000 |
20 Dec 2022 | 109.56 | 110.74 | 108.71 | 109.80 | 109.80 | 918,000 |
19 Dec 2022 | 111.98 | 111.98 | 109.73 | 110.39 | 110.39 | 669,700 |
16 Dec 2022 | 113.12 | 113.12 | 110.47 | 112.20 | 112.20 | 1,596,600 |
15 Dec 2022 | 115.83 | 116.59 | 113.87 | 114.73 | 114.73 | 1,445,800 |
15 Dec 2022 | 0.94 Dividend | |||||
14 Dec 2022 | 118.23 | 119.75 | 116.27 | 116.78 | 115.84 | 820,100 |
13 Dec 2022 | 119.68 | 120.00 | 116.40 | 118.44 | 117.49 | 892,900 |
12 Dec 2022 | 115.79 | 116.36 | 113.80 | 116.29 | 115.35 | 703,600 |
09 Dec 2022 | 116.15 | 117.23 | 115.58 | 116.00 | 115.07 | 799,100 |
08 Dec 2022 | 114.50 | 116.71 | 114.37 | 116.21 | 115.27 | 990,800 |
07 Dec 2022 | 114.44 | 115.44 | 113.58 | 114.28 | 113.36 | 1,205,400 |
06 Dec 2022 | 116.99 | 117.06 | 113.92 | 114.63 | 113.71 | 987,200 |
05 Dec 2022 | 118.77 | 118.77 | 115.75 | 116.39 | 115.45 | 1,164,900 |
02 Dec 2022 | 118.16 | 120.41 | 117.86 | 119.88 | 118.92 | 619,400 |
01 Dec 2022 | 121.32 | 122.27 | 118.22 | 119.49 | 118.53 | 568,400 |
30 Nov 2022 | 116.85 | 120.36 | 115.95 | 120.33 | 119.36 | 1,105,300 |
29 Nov 2022 | 115.20 | 117.90 | 114.67 | 117.75 | 116.80 | 889,700 |
28 Nov 2022 | 117.55 | 117.90 | 114.94 | 115.21 | 114.28 | 1,293,000 |
25 Nov 2022 | 117.51 | 118.35 | 117.10 | 118.13 | 117.18 | 302,500 |
23 Nov 2022 | 116.59 | 117.44 | 115.82 | 117.38 | 116.44 | 598,200 |
22 Nov 2022 | 116.61 | 117.11 | 115.77 | 116.83 | 115.89 | 633,500 |
21 Nov 2022 | 114.28 | 116.45 | 114.04 | 116.25 | 115.31 | 880,400 |
18 Nov 2022 | 114.92 | 115.65 | 113.82 | 114.82 | 113.90 | 769,800 |
17 Nov 2022 | 113.06 | 114.52 | 112.60 | 113.52 | 112.61 | 1,213,700 |
16 Nov 2022 | 114.31 | 116.08 | 113.83 | 114.31 | 113.39 | 1,650,000 |
15 Nov 2022 | 113.56 | 114.98 | 113.00 | 114.63 | 113.71 | 954,600 |
14 Nov 2022 | 114.90 | 115.57 | 111.82 | 111.87 | 110.97 | 868,300 |
11 Nov 2022 | 116.20 | 117.00 | 114.42 | 115.23 | 114.30 | 725,800 |
10 Nov 2022 | 114.14 | 116.56 | 113.25 | 116.20 | 115.26 | 736,100 |
09 Nov 2022 | 109.61 | 110.65 | 108.83 | 109.37 | 108.49 | 575,400 |
08 Nov 2022 | 110.25 | 110.76 | 108.90 | 109.85 | 108.97 | 596,500 |
07 Nov 2022 | 112.11 | 112.51 | 108.47 | 109.64 | 108.76 | 984,600 |
04 Nov 2022 | 110.76 | 111.88 | 107.90 | 111.50 | 110.60 | 1,211,100 |
03 Nov 2022 | 110.75 | 111.57 | 108.04 | 110.08 | 109.19 | 1,252,200 |
02 Nov 2022 | 114.90 | 115.92 | 111.65 | 111.89 | 110.99 | 815,300 |
01 Nov 2022 | 116.67 | 116.67 | 114.83 | 115.40 | 114.47 | 664,900 |
31 Oct 2022 | 114.38 | 116.16 | 113.41 | 115.55 | 114.62 | 1,085,400 |
28 Oct 2022 | 110.97 | 115.36 | 110.75 | 114.98 | 114.05 | 1,126,600 |
27 Oct 2022 | 115.70 | 117.29 | 114.44 | 114.90 | 113.98 | 831,800 |
26 Oct 2022 | 116.74 | 117.45 | 114.37 | 115.06 | 114.13 | 914,200 |
25 Oct 2022 | 113.65 | 117.47 | 112.95 | 116.77 | 115.83 | 2,174,300 |
24 Oct 2022 | 115.16 | 115.29 | 112.46 | 113.00 | 112.09 | 750,600 |
21 Oct 2022 | 112.61 | 113.93 | 110.77 | 113.89 | 112.97 | 698,800 |
20 Oct 2022 | 113.33 | 114.42 | 111.60 | 112.27 | 111.37 | 766,900 |
19 Oct 2022 | 114.54 | 114.74 | 111.75 | 112.73 | 111.82 | 521,300 |
18 Oct 2022 | 116.78 | 118.46 | 115.00 | 115.46 | 114.53 | 1,141,100 |
17 Oct 2022 | 112.98 | 115.76 | 112.36 | 115.41 | 114.48 | 721,500 |
14 Oct 2022 | 115.72 | 115.93 | 110.45 | 110.68 | 109.79 | 608,700 |
13 Oct 2022 | 110.50 | 114.85 | 109.66 | 114.41 | 113.49 | 560,200 |
12 Oct 2022 | 112.98 | 112.98 | 110.84 | 112.14 | 111.24 | 501,000 |
11 Oct 2022 | 111.67 | 114.04 | 111.24 | 113.46 | 112.55 | 731,900 |
10 Oct 2022 | 113.50 | 114.24 | 111.66 | 111.98 | 111.08 | 2,083,400 |
07 Oct 2022 | 115.19 | 115.65 | 112.40 | 113.00 | 112.09 | 816,700 |
06 Oct 2022 | 119.17 | 119.99 | 116.27 | 116.37 | 115.43 | 818,000 |
05 Oct 2022 | 121.56 | 122.15 | 118.52 | 119.42 | 118.46 | 723,600 |
04 Oct 2022 | 122.84 | 124.35 | 122.08 | 123.14 | 122.15 | 925,100 |
03 Oct 2022 | 121.29 | 123.43 | 120.01 | 122.12 | 121.14 | 1,133,400 |
30 Sept 2022 | 119.50 | 120.12 | 118.33 | 119.45 | 118.49 | 1,310,700 |
29 Sept 2022 | 118.75 | 119.39 | 116.77 | 118.22 | 117.27 | 736,300 |
29 Sept 2022 | 0.94 Dividend | |||||
28 Sept 2022 | 118.83 | 120.82 | 117.22 | 120.36 | 118.46 | 943,200 |
27 Sept 2022 | 119.56 | 120.49 | 117.04 | 117.32 | 115.47 | 761,700 |
26 Sept 2022 | 121.27 | 121.45 | 118.06 | 118.72 | 116.84 | 1,498,700 |
23 Sept 2022 | 121.93 | 125.03 | 121.18 | 121.95 | 120.02 | 1,035,600 |
22 Sept 2022 | 122.29 | 123.36 | 120.92 | 122.77 | 120.83 | 885,100 |
21 Sept 2022 | 124.76 | 125.87 | 122.45 | 122.45 | 120.52 | 670,100 |
20 Sept 2022 | 126.84 | 126.99 | 122.80 | 124.11 | 122.15 | 824,500 |
19 Sept 2022 | 127.52 | 128.49 | 125.64 | 127.89 | 125.87 | 775,200 |
16 Sept 2022 | 129.46 | 129.46 | 127.09 | 129.00 | 126.96 | 1,160,300 |
15 Sept 2022 | 130.87 | 131.67 | 128.99 | 129.13 | 127.09 | 757,900 |
14 Sept 2022 | 131.69 | 132.29 | 129.12 | 130.76 | 128.69 | 911,200 |
13 Sept 2022 | 132.81 | 133.82 | 131.57 | 132.32 | 130.23 | 763,700 |
12 Sept 2022 | 135.20 | 136.02 | 134.49 | 135.06 | 132.93 | 503,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |