Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 261.00 | 263.56 | 255.32 | 256.94 | 256.94 | 309,200 |
01 Feb 2023 | 251.96 | 259.60 | 251.66 | 257.62 | 257.62 | 282,200 |
31 Jan 2023 | 252.54 | 260.90 | 249.67 | 253.06 | 253.06 | 273,500 |
30 Jan 2023 | 251.89 | 253.08 | 249.44 | 250.80 | 250.80 | 180,000 |
27 Jan 2023 | 252.24 | 255.54 | 250.07 | 253.24 | 253.24 | 113,800 |
26 Jan 2023 | 256.00 | 256.80 | 250.24 | 254.25 | 254.25 | 247,600 |
25 Jan 2023 | 245.66 | 250.19 | 242.34 | 249.79 | 249.79 | 148,300 |
24 Jan 2023 | 250.39 | 257.05 | 248.38 | 249.33 | 249.33 | 181,900 |
23 Jan 2023 | 252.74 | 254.82 | 251.04 | 251.88 | 251.88 | 155,000 |
20 Jan 2023 | 251.53 | 254.11 | 243.31 | 253.18 | 253.18 | 191,400 |
19 Jan 2023 | 251.94 | 254.26 | 248.60 | 248.85 | 248.85 | 247,900 |
18 Jan 2023 | 258.19 | 258.37 | 251.97 | 252.82 | 252.82 | 190,400 |
17 Jan 2023 | 254.26 | 258.49 | 249.39 | 255.63 | 255.63 | 285,700 |
13 Jan 2023 | 244.23 | 257.19 | 244.23 | 256.93 | 256.93 | 191,700 |
12 Jan 2023 | 243.60 | 247.81 | 240.17 | 243.25 | 243.25 | 216,700 |
11 Jan 2023 | 249.36 | 250.00 | 242.78 | 243.86 | 243.86 | 233,800 |
10 Jan 2023 | 240.31 | 249.59 | 240.31 | 248.31 | 248.31 | 228,900 |
09 Jan 2023 | 254.25 | 254.50 | 237.50 | 243.00 | 243.00 | 433,400 |
06 Jan 2023 | 243.25 | 247.21 | 238.61 | 246.59 | 246.59 | 441,600 |
05 Jan 2023 | 251.95 | 251.95 | 242.63 | 242.67 | 242.67 | 258,500 |
04 Jan 2023 | 255.94 | 259.64 | 249.38 | 251.21 | 251.21 | 232,000 |
03 Jan 2023 | 256.00 | 257.44 | 248.49 | 252.99 | 252.99 | 396,500 |
30 Dec 2022 | 249.78 | 253.53 | 246.60 | 251.88 | 251.88 | 160,100 |
29 Dec 2022 | 255.84 | 257.88 | 251.37 | 253.41 | 253.41 | 283,100 |
28 Dec 2022 | 252.56 | 255.10 | 249.46 | 252.03 | 252.03 | 167,500 |
27 Dec 2022 | 257.50 | 258.81 | 252.14 | 252.42 | 252.42 | 140,500 |
23 Dec 2022 | 258.01 | 258.54 | 253.43 | 257.48 | 257.48 | 113,500 |
22 Dec 2022 | 256.34 | 259.97 | 252.62 | 259.57 | 259.57 | 193,900 |
21 Dec 2022 | 256.58 | 262.54 | 256.24 | 259.75 | 259.75 | 268,700 |
20 Dec 2022 | 245.66 | 257.61 | 245.66 | 256.11 | 256.11 | 279,400 |
19 Dec 2022 | 251.72 | 253.32 | 246.20 | 246.48 | 246.48 | 417,000 |
16 Dec 2022 | 245.02 | 256.00 | 240.00 | 253.66 | 253.66 | 569,200 |
15 Dec 2022 | 251.90 | 256.40 | 250.39 | 255.67 | 255.67 | 420,600 |
14 Dec 2022 | 255.22 | 259.24 | 253.95 | 255.87 | 255.87 | 287,000 |
13 Dec 2022 | 249.94 | 260.00 | 247.54 | 256.20 | 256.20 | 500,900 |
12 Dec 2022 | 233.15 | 237.40 | 232.28 | 236.47 | 236.47 | 219,200 |
09 Dec 2022 | 233.58 | 236.37 | 231.73 | 232.27 | 232.27 | 178,900 |
08 Dec 2022 | 231.59 | 240.16 | 227.53 | 235.39 | 235.39 | 282,900 |
07 Dec 2022 | 230.45 | 234.66 | 225.62 | 229.52 | 229.52 | 290,800 |
06 Dec 2022 | 235.98 | 235.98 | 227.68 | 230.92 | 230.92 | 172,700 |
05 Dec 2022 | 239.27 | 240.29 | 233.83 | 234.96 | 234.96 | 274,600 |
02 Dec 2022 | 234.14 | 243.99 | 231.94 | 239.49 | 239.49 | 314,500 |
01 Dec 2022 | 242.01 | 245.48 | 238.97 | 239.68 | 239.68 | 443,100 |
30 Nov 2022 | 232.65 | 241.69 | 229.97 | 241.57 | 241.57 | 451,700 |
29 Nov 2022 | 226.71 | 230.95 | 226.26 | 230.03 | 230.03 | 239,600 |
28 Nov 2022 | 229.56 | 232.67 | 223.37 | 226.12 | 226.12 | 330,000 |
25 Nov 2022 | 227.35 | 231.64 | 227.35 | 230.28 | 230.28 | 73,900 |
23 Nov 2022 | 225.68 | 230.28 | 223.72 | 227.26 | 227.26 | 223,800 |
22 Nov 2022 | 216.03 | 228.05 | 210.43 | 225.01 | 225.01 | 380,400 |
21 Nov 2022 | 211.46 | 219.23 | 211.46 | 214.86 | 214.86 | 228,000 |
18 Nov 2022 | 212.63 | 217.06 | 209.60 | 212.53 | 212.53 | 446,600 |
17 Nov 2022 | 210.32 | 215.11 | 208.60 | 214.01 | 214.01 | 258,400 |
16 Nov 2022 | 211.31 | 215.91 | 210.67 | 215.68 | 215.68 | 313,600 |
15 Nov 2022 | 219.29 | 219.29 | 212.26 | 213.50 | 213.50 | 251,800 |
14 Nov 2022 | 214.57 | 214.94 | 206.41 | 210.67 | 210.67 | 284,100 |
11 Nov 2022 | 216.60 | 229.26 | 211.01 | 215.33 | 215.33 | 601,800 |
10 Nov 2022 | 211.62 | 218.00 | 207.94 | 217.48 | 217.48 | 403,900 |
09 Nov 2022 | 200.71 | 202.45 | 195.67 | 197.61 | 197.61 | 264,700 |
08 Nov 2022 | 207.76 | 208.71 | 198.37 | 202.72 | 202.72 | 223,400 |
07 Nov 2022 | 206.94 | 209.73 | 202.18 | 207.12 | 207.12 | 251,600 |
04 Nov 2022 | 207.69 | 210.21 | 198.38 | 207.48 | 207.48 | 393,500 |
03 Nov 2022 | 204.38 | 215.70 | 203.56 | 204.43 | 204.43 | 455,100 |
02 Nov 2022 | 200.04 | 220.25 | 200.00 | 206.69 | 206.69 | 943,400 |
01 Nov 2022 | 198.25 | 199.98 | 190.61 | 192.26 | 192.26 | 540,800 |
31 Oct 2022 | 186.22 | 197.28 | 183.82 | 194.95 | 194.95 | 863,700 |
28 Oct 2022 | 182.30 | 187.40 | 179.41 | 185.41 | 185.41 | 269,800 |
27 Oct 2022 | 185.04 | 185.04 | 178.68 | 182.18 | 182.18 | 171,000 |
26 Oct 2022 | 181.05 | 188.67 | 181.05 | 183.09 | 183.09 | 223,600 |
25 Oct 2022 | 176.12 | 183.96 | 176.12 | 181.05 | 181.05 | 263,500 |
24 Oct 2022 | 176.52 | 176.52 | 171.32 | 174.59 | 174.59 | 262,500 |
21 Oct 2022 | 173.75 | 176.41 | 169.20 | 175.34 | 175.34 | 186,400 |
20 Oct 2022 | 173.17 | 179.10 | 171.94 | 172.91 | 172.91 | 168,500 |
19 Oct 2022 | 177.13 | 179.26 | 171.66 | 173.13 | 173.13 | 188,000 |
18 Oct 2022 | 181.83 | 185.85 | 176.85 | 179.34 | 179.34 | 326,600 |
17 Oct 2022 | 169.00 | 177.76 | 168.69 | 176.89 | 176.89 | 659,200 |
14 Oct 2022 | 168.12 | 170.66 | 163.02 | 164.02 | 164.02 | 267,200 |
13 Oct 2022 | 160.50 | 168.88 | 159.62 | 166.18 | 166.18 | 357,300 |
12 Oct 2022 | 170.55 | 170.55 | 160.81 | 166.65 | 166.65 | 299,500 |
11 Oct 2022 | 168.31 | 170.78 | 161.93 | 168.98 | 168.98 | 336,600 |
10 Oct 2022 | 171.00 | 172.01 | 163.18 | 168.30 | 168.30 | 234,700 |
07 Oct 2022 | 180.30 | 180.74 | 170.37 | 171.02 | 171.02 | 352,000 |
06 Oct 2022 | 187.76 | 191.09 | 183.88 | 184.13 | 184.13 | 249,400 |
05 Oct 2022 | 187.25 | 189.97 | 182.06 | 189.00 | 189.00 | 243,800 |
04 Oct 2022 | 186.93 | 195.91 | 186.20 | 191.25 | 191.25 | 393,000 |
03 Oct 2022 | 180.36 | 185.13 | 177.29 | 182.43 | 182.43 | 245,100 |
30 Sept 2022 | 176.89 | 184.89 | 176.72 | 177.37 | 177.37 | 183,900 |
29 Sept 2022 | 177.80 | 179.42 | 171.04 | 177.12 | 177.12 | 202,000 |
28 Sept 2022 | 176.62 | 181.54 | 174.39 | 180.16 | 180.16 | 209,100 |
27 Sept 2022 | 176.65 | 177.99 | 172.11 | 174.47 | 174.47 | 206,100 |
26 Sept 2022 | 171.25 | 176.25 | 170.81 | 172.85 | 172.85 | 245,700 |
23 Sept 2022 | 167.94 | 172.23 | 164.49 | 171.59 | 171.59 | 337,900 |
22 Sept 2022 | 179.37 | 179.37 | 166.71 | 170.68 | 170.68 | 418,000 |
21 Sept 2022 | 187.59 | 189.99 | 180.91 | 181.00 | 181.00 | 200,100 |
20 Sept 2022 | 186.32 | 187.60 | 182.74 | 184.32 | 184.32 | 221,200 |
19 Sept 2022 | 188.45 | 189.05 | 182.12 | 188.04 | 188.04 | 260,100 |
16 Sept 2022 | 193.69 | 194.29 | 190.06 | 191.60 | 191.60 | 685,500 |
15 Sept 2022 | 202.50 | 208.62 | 196.88 | 198.45 | 198.45 | 330,300 |
14 Sept 2022 | 200.33 | 207.16 | 199.05 | 205.13 | 205.13 | 222,500 |
13 Sept 2022 | 201.54 | 204.80 | 199.04 | 201.13 | 201.13 | 245,100 |
12 Sept 2022 | 208.22 | 212.12 | 206.39 | 210.92 | 210.92 | 196,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |