Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 228.40 | 229.01 | 226.54 | 227.32 | 227.32 | 147,070 |
03 Feb 2023 | 224.77 | 229.88 | 224.69 | 229.84 | 229.84 | 601,300 |
02 Feb 2023 | 229.71 | 230.20 | 223.19 | 225.59 | 225.59 | 765,100 |
01 Feb 2023 | 239.00 | 239.00 | 225.51 | 227.73 | 227.73 | 904,700 |
31 Jan 2023 | 234.63 | 240.15 | 232.61 | 239.68 | 239.68 | 547,000 |
30 Jan 2023 | 238.10 | 238.74 | 232.61 | 232.99 | 232.99 | 397,800 |
27 Jan 2023 | 233.88 | 239.84 | 233.85 | 238.73 | 238.73 | 448,600 |
26 Jan 2023 | 234.53 | 235.08 | 231.86 | 234.15 | 234.15 | 326,300 |
25 Jan 2023 | 230.13 | 232.86 | 228.04 | 232.80 | 232.80 | 242,000 |
24 Jan 2023 | 229.41 | 234.21 | 228.38 | 232.35 | 232.35 | 226,500 |
23 Jan 2023 | 230.77 | 232.67 | 229.41 | 230.86 | 230.86 | 293,200 |
20 Jan 2023 | 227.50 | 231.41 | 225.91 | 231.20 | 231.20 | 298,200 |
19 Jan 2023 | 233.84 | 233.84 | 226.18 | 226.47 | 226.47 | 431,100 |
18 Jan 2023 | 238.80 | 239.86 | 233.70 | 233.97 | 233.97 | 355,100 |
17 Jan 2023 | 239.31 | 240.09 | 236.35 | 236.70 | 236.70 | 205,700 |
13 Jan 2023 | 235.50 | 239.20 | 235.33 | 238.90 | 238.90 | 262,800 |
12 Jan 2023 | 235.48 | 237.59 | 233.73 | 236.25 | 236.25 | 471,400 |
12 Jan 2023 | 0.6 Dividend | |||||
11 Jan 2023 | 236.19 | 238.13 | 235.10 | 235.48 | 234.88 | 823,300 |
10 Jan 2023 | 233.16 | 235.68 | 232.96 | 234.80 | 234.20 | 213,900 |
09 Jan 2023 | 233.40 | 238.00 | 231.90 | 233.86 | 233.26 | 324,700 |
06 Jan 2023 | 228.64 | 232.47 | 227.94 | 232.14 | 231.55 | 228,100 |
05 Jan 2023 | 228.46 | 229.40 | 224.84 | 225.74 | 225.16 | 441,300 |
04 Jan 2023 | 231.03 | 231.88 | 227.33 | 229.27 | 228.69 | 356,600 |
03 Jan 2023 | 229.52 | 229.82 | 226.78 | 229.49 | 228.91 | 429,900 |
30 Dec 2022 | 229.36 | 230.44 | 226.18 | 228.33 | 227.75 | 191,400 |
29 Dec 2022 | 229.09 | 231.60 | 228.27 | 230.50 | 229.91 | 181,000 |
28 Dec 2022 | 230.73 | 231.73 | 227.01 | 227.16 | 226.58 | 162,100 |
27 Dec 2022 | 230.20 | 231.28 | 228.31 | 230.06 | 229.47 | 202,200 |
23 Dec 2022 | 229.45 | 230.58 | 228.02 | 229.33 | 228.75 | 187,400 |
22 Dec 2022 | 230.10 | 231.04 | 225.19 | 229.65 | 229.06 | 291,200 |
21 Dec 2022 | 230.06 | 232.16 | 229.27 | 232.00 | 231.41 | 384,500 |
20 Dec 2022 | 226.16 | 229.08 | 226.16 | 228.12 | 227.54 | 361,500 |
19 Dec 2022 | 228.04 | 229.72 | 225.14 | 226.27 | 225.69 | 298,300 |
16 Dec 2022 | 227.47 | 229.57 | 226.30 | 227.99 | 227.41 | 828,000 |
15 Dec 2022 | 236.14 | 236.14 | 229.49 | 229.58 | 229.00 | 580,700 |
14 Dec 2022 | 242.03 | 243.94 | 237.88 | 238.54 | 237.93 | 358,200 |
13 Dec 2022 | 246.14 | 246.23 | 240.81 | 242.05 | 241.43 | 562,300 |
12 Dec 2022 | 235.88 | 240.02 | 235.37 | 240.01 | 239.40 | 445,200 |
09 Dec 2022 | 234.50 | 236.43 | 234.18 | 235.21 | 234.61 | 266,600 |
08 Dec 2022 | 236.93 | 236.93 | 233.15 | 234.14 | 233.54 | 326,800 |
07 Dec 2022 | 234.12 | 236.11 | 234.06 | 235.05 | 234.45 | 219,000 |
06 Dec 2022 | 237.13 | 238.20 | 232.25 | 233.78 | 233.18 | 223,000 |
05 Dec 2022 | 238.47 | 239.14 | 236.50 | 236.87 | 236.27 | 347,100 |
02 Dec 2022 | 238.85 | 243.51 | 237.89 | 241.84 | 241.22 | 500,400 |
01 Dec 2022 | 238.78 | 240.80 | 238.07 | 240.74 | 240.13 | 474,500 |
30 Nov 2022 | 230.23 | 237.72 | 229.36 | 237.49 | 236.88 | 1,175,400 |
29 Nov 2022 | 231.29 | 233.29 | 230.58 | 231.06 | 230.47 | 286,600 |
28 Nov 2022 | 235.06 | 236.44 | 231.55 | 231.83 | 231.24 | 249,400 |
25 Nov 2022 | 234.69 | 237.78 | 233.71 | 236.66 | 236.06 | 132,000 |
23 Nov 2022 | 235.13 | 236.86 | 234.73 | 235.40 | 234.80 | 227,900 |
22 Nov 2022 | 235.13 | 236.26 | 233.85 | 234.82 | 234.22 | 237,600 |
21 Nov 2022 | 232.99 | 235.26 | 232.18 | 233.28 | 232.69 | 383,600 |
18 Nov 2022 | 234.60 | 234.60 | 231.33 | 233.55 | 232.95 | 268,200 |
17 Nov 2022 | 230.31 | 231.62 | 227.91 | 231.47 | 230.88 | 259,300 |
16 Nov 2022 | 231.62 | 234.52 | 230.82 | 232.74 | 232.15 | 341,600 |
15 Nov 2022 | 230.01 | 233.30 | 229.24 | 231.62 | 231.03 | 510,600 |
14 Nov 2022 | 229.46 | 230.61 | 228.09 | 228.10 | 227.52 | 403,600 |
11 Nov 2022 | 233.60 | 234.62 | 228.36 | 230.08 | 229.49 | 431,500 |
10 Nov 2022 | 229.09 | 233.29 | 227.96 | 232.96 | 232.37 | 362,700 |
09 Nov 2022 | 223.95 | 225.49 | 221.28 | 221.79 | 221.22 | 257,500 |
08 Nov 2022 | 226.10 | 228.21 | 223.01 | 224.89 | 224.32 | 345,000 |
07 Nov 2022 | 222.59 | 225.87 | 221.48 | 225.75 | 225.17 | 333,400 |
04 Nov 2022 | 223.67 | 223.93 | 220.05 | 222.59 | 222.02 | 314,200 |
03 Nov 2022 | 216.62 | 223.50 | 215.10 | 220.74 | 220.18 | 396,100 |
02 Nov 2022 | 222.87 | 225.87 | 218.13 | 218.42 | 217.86 | 336,900 |
01 Nov 2022 | 223.51 | 224.33 | 221.04 | 223.37 | 222.80 | 326,300 |
31 Oct 2022 | 221.25 | 223.47 | 221.11 | 222.31 | 221.74 | 452,500 |
28 Oct 2022 | 218.29 | 223.75 | 217.48 | 222.92 | 222.35 | 422,600 |
27 Oct 2022 | 221.29 | 222.53 | 216.84 | 217.54 | 216.99 | 588,000 |
26 Oct 2022 | 215.67 | 222.06 | 214.55 | 219.83 | 219.27 | 803,700 |
25 Oct 2022 | 206.66 | 213.03 | 206.53 | 212.34 | 211.80 | 466,600 |
24 Oct 2022 | 206.15 | 207.98 | 204.85 | 207.10 | 206.57 | 277,700 |
21 Oct 2022 | 200.61 | 204.45 | 198.93 | 203.95 | 203.43 | 556,500 |
20 Oct 2022 | 204.17 | 204.17 | 198.99 | 199.29 | 198.78 | 580,000 |
19 Oct 2022 | 205.02 | 206.01 | 202.40 | 204.06 | 203.54 | 377,000 |
18 Oct 2022 | 208.08 | 209.53 | 203.82 | 206.11 | 205.58 | 745,800 |
17 Oct 2022 | 199.69 | 204.06 | 199.06 | 203.58 | 203.06 | 520,200 |
14 Oct 2022 | 204.71 | 204.71 | 196.87 | 197.11 | 196.61 | 571,200 |
13 Oct 2022 | 196.29 | 206.16 | 195.27 | 203.81 | 203.29 | 524,900 |
13 Oct 2022 | 0.6 Dividend | |||||
12 Oct 2022 | 205.75 | 205.97 | 200.35 | 200.40 | 199.29 | 473,900 |
11 Oct 2022 | 203.81 | 207.81 | 202.19 | 205.56 | 204.42 | 449,000 |
10 Oct 2022 | 203.38 | 204.41 | 201.56 | 203.69 | 202.56 | 353,400 |
07 Oct 2022 | 205.40 | 205.52 | 201.11 | 202.03 | 200.91 | 270,700 |
06 Oct 2022 | 209.35 | 209.82 | 206.96 | 207.39 | 206.24 | 484,800 |
05 Oct 2022 | 208.17 | 210.90 | 208.12 | 208.86 | 207.70 | 325,100 |
04 Oct 2022 | 207.64 | 210.76 | 207.64 | 210.64 | 209.47 | 546,600 |
03 Oct 2022 | 201.87 | 206.45 | 200.88 | 205.09 | 203.95 | 564,100 |
30 Sept 2022 | 200.70 | 203.52 | 199.43 | 199.85 | 198.74 | 796,800 |
29 Sept 2022 | 201.40 | 202.04 | 198.93 | 200.25 | 199.14 | 578,000 |
28 Sept 2022 | 199.93 | 204.32 | 198.50 | 202.94 | 201.82 | 427,500 |
27 Sept 2022 | 201.26 | 201.80 | 196.44 | 198.53 | 197.43 | 677,100 |
26 Sept 2022 | 198.81 | 202.15 | 197.89 | 199.62 | 198.52 | 654,700 |
23 Sept 2022 | 200.45 | 201.11 | 197.03 | 199.31 | 198.21 | 544,000 |
22 Sept 2022 | 202.89 | 204.27 | 200.60 | 201.76 | 200.64 | 410,300 |
21 Sept 2022 | 207.72 | 210.50 | 204.19 | 204.32 | 203.19 | 461,800 |
20 Sept 2022 | 208.00 | 208.00 | 204.97 | 206.22 | 205.08 | 481,800 |
19 Sept 2022 | 203.90 | 209.42 | 203.90 | 209.39 | 208.23 | 560,700 |
16 Sept 2022 | 205.04 | 205.39 | 202.07 | 204.93 | 203.80 | 1,066,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |