Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 142.28 | 142.93 | 138.40 | 138.92 | 138.92 | 910,936 |
26 Jan 2023 | 143.99 | 144.00 | 140.37 | 142.44 | 142.44 | 429,080 |
25 Jan 2023 | 140.10 | 142.42 | 139.80 | 141.87 | 141.87 | 323,455 |
24 Jan 2023 | 139.24 | 144.44 | 139.09 | 141.65 | 141.65 | 789,244 |
23 Jan 2023 | 134.18 | 141.56 | 134.18 | 137.98 | 137.98 | 367,191 |
20 Jan 2023 | 134.39 | 134.39 | 131.93 | 134.27 | 134.27 | 357,725 |
19 Jan 2023 | 135.01 | 136.01 | 132.78 | 132.78 | 132.78 | 522,764 |
18 Jan 2023 | 134.28 | 136.90 | 134.18 | 134.62 | 134.62 | 358,281 |
17 Jan 2023 | 136.10 | 136.19 | 133.70 | 134.99 | 134.99 | 550,481 |
16 Jan 2023 | 134.48 | 137.84 | 134.09 | 136.10 | 136.10 | 161,918 |
13 Jan 2023 | 133.00 | 133.80 | 132.16 | 132.26 | 132.26 | 428,423 |
12 Jan 2023 | 134.23 | 135.01 | 132.61 | 132.80 | 132.80 | 623,449 |
11 Jan 2023 | 131.30 | 134.81 | 131.17 | 134.29 | 134.29 | 670,073 |
10 Jan 2023 | 131.40 | 131.43 | 129.82 | 130.66 | 130.66 | 731,660 |
09 Jan 2023 | 131.15 | 132.13 | 129.48 | 130.47 | 130.47 | 631,968 |
06 Jan 2023 | 128.27 | 131.50 | 127.94 | 131.34 | 131.34 | 425,300 |
05 Jan 2023 | 129.24 | 129.73 | 128.06 | 128.58 | 128.58 | 684,580 |
04 Jan 2023 | 126.39 | 129.56 | 126.01 | 129.06 | 129.06 | 720,630 |
03 Jan 2023 | 131.70 | 131.70 | 126.06 | 126.51 | 126.51 | 645,492 |
02 Jan 2023 | 132.07 | 132.07 | 126.06 | 129.60 | 129.60 | 100,720 |
30 Dec 2022 | 133.22 | 133.22 | 131.05 | 131.89 | 131.89 | 483,983 |
29 Dec 2022 | 134.77 | 135.51 | 133.85 | 134.39 | 134.39 | 367,179 |
28 Dec 2022 | 135.09 | 135.52 | 133.93 | 135.16 | 135.16 | 183,011 |
27 Dec 2022 | 137.00 | 137.32 | 134.96 | 135.28 | 135.28 | 196,566 |
26 Dec 2022 | 136.92 | 137.54 | 135.56 | 136.50 | 136.50 | 26,082 |
23 Dec 2022 | 134.20 | 136.88 | 133.53 | 135.50 | 135.50 | 357,032 |
22 Dec 2022 | 135.79 | 135.79 | 133.53 | 135.05 | 135.05 | 704,032 |
21 Dec 2022 | 134.10 | 136.29 | 133.82 | 135.85 | 135.85 | 716,209 |
20 Dec 2022 | 134.02 | 135.01 | 133.42 | 133.88 | 133.88 | 742,993 |
19 Dec 2022 | 134.58 | 135.16 | 133.33 | 134.07 | 134.07 | 285,987 |
16 Dec 2022 | 131.29 | 133.47 | 130.23 | 133.12 | 133.12 | 1,925,433 |
15 Dec 2022 | 130.77 | 132.28 | 130.77 | 131.26 | 131.26 | 1,314,142 |
14 Dec 2022 | 131.30 | 132.36 | 129.91 | 130.99 | 130.99 | 610,370 |
13 Dec 2022 | 130.00 | 133.47 | 130.00 | 130.77 | 130.77 | 1,023,593 |
09 Dec 2022 | 130.10 | 130.82 | 129.73 | 129.79 | 129.79 | 539,802 |
08 Dec 2022 | 132.56 | 132.97 | 130.32 | 130.57 | 130.57 | 673,740 |
07 Dec 2022 | 134.15 | 135.50 | 131.89 | 132.66 | 132.66 | 557,066 |
06 Dec 2022 | 133.65 | 135.26 | 132.79 | 134.64 | 134.64 | 938,091 |
05 Dec 2022 | 134.14 | 134.50 | 131.50 | 133.65 | 133.65 | 540,425 |
02 Dec 2022 | 132.47 | 134.32 | 132.36 | 133.56 | 133.56 | 544,812 |
01 Dec 2022 | 131.03 | 132.68 | 130.68 | 131.87 | 131.87 | 2,064,772 |
30 Nov 2022 | 129.85 | 132.69 | 129.59 | 131.86 | 131.86 | 6,371,083 |
29 Nov 2022 | 131.31 | 131.92 | 129.02 | 129.37 | 129.37 | 913,112 |
28 Nov 2022 | 132.25 | 133.90 | 131.00 | 131.11 | 131.11 | 710,619 |
25 Nov 2022 | 132.51 | 133.89 | 129.55 | 130.03 | 130.03 | 535,268 |
24 Nov 2022 | 132.89 | 134.33 | 131.93 | 133.05 | 133.05 | 102,431 |
23 Nov 2022 | 131.61 | 133.93 | 131.01 | 132.26 | 132.26 | 796,349 |
22 Nov 2022 | 134.36 | 135.13 | 131.82 | 132.08 | 132.08 | 1,014,779 |
18 Nov 2022 | 133.50 | 134.74 | 133.35 | 133.84 | 133.84 | 394,117 |
17 Nov 2022 | 132.57 | 133.10 | 131.71 | 132.75 | 132.75 | 813,040 |
16 Nov 2022 | 130.90 | 134.95 | 130.34 | 132.99 | 132.99 | 677,494 |
15 Nov 2022 | 132.30 | 134.67 | 131.27 | 131.75 | 131.75 | 591,180 |
14 Nov 2022 | 129.87 | 132.59 | 129.41 | 131.42 | 131.42 | 785,398 |
11 Nov 2022 | 127.52 | 130.66 | 127.52 | 130.16 | 130.16 | 953,392 |
10 Nov 2022 | 129.82 | 129.82 | 127.87 | 128.35 | 128.35 | 388,655 |
09 Nov 2022 | 128.49 | 129.66 | 127.87 | 128.06 | 128.06 | 696,694 |
08 Nov 2022 | 126.65 | 128.70 | 126.33 | 128.53 | 128.53 | 701,053 |
07 Nov 2022 | 123.31 | 126.93 | 123.31 | 126.68 | 126.68 | 852,103 |
04 Nov 2022 | 124.16 | 124.16 | 122.03 | 123.43 | 123.43 | 418,337 |
03 Nov 2022 | 127.00 | 127.00 | 122.53 | 124.04 | 124.04 | 3,376,677 |
01 Nov 2022 | 124.65 | 127.69 | 124.60 | 127.19 | 127.19 | 737,586 |
31 Oct 2022 | 121.64 | 125.24 | 120.91 | 124.62 | 124.62 | 1,455,298 |
28 Oct 2022 | 124.09 | 124.84 | 123.12 | 123.49 | 123.49 | 962,636 |
27 Oct 2022 | 124.40 | 124.40 | 122.61 | 124.22 | 124.22 | 835,660 |
26 Oct 2022 | 123.68 | 124.97 | 123.19 | 124.53 | 124.53 | 427,227 |
25 Oct 2022 | 122.00 | 123.70 | 120.57 | 122.79 | 122.79 | 1,113,179 |
24 Oct 2022 | 121.54 | 122.00 | 120.33 | 120.77 | 120.77 | 571,805 |
21 Oct 2022 | 119.71 | 121.51 | 119.71 | 120.98 | 120.98 | 378,454 |
20 Oct 2022 | 120.62 | 121.18 | 119.09 | 119.21 | 119.21 | 2,062,396 |
19 Oct 2022 | 120.73 | 122.00 | 120.38 | 121.43 | 121.43 | 401,157 |
18 Oct 2022 | 120.03 | 121.23 | 120.03 | 120.65 | 120.65 | 451,303 |
17 Oct 2022 | 119.00 | 120.98 | 118.50 | 119.98 | 119.98 | 451,901 |
14 Oct 2022 | 119.90 | 120.00 | 117.56 | 118.26 | 118.26 | 514,855 |
13 Oct 2022 | 116.80 | 120.27 | 116.00 | 119.90 | 119.90 | 405,364 |
12 Oct 2022 | 120.11 | 120.45 | 116.87 | 117.46 | 117.46 | 425,788 |
11 Oct 2022 | 119.15 | 120.53 | 117.80 | 119.31 | 119.31 | 298,028 |
10 Oct 2022 | 120.04 | 121.46 | 119.32 | 119.73 | 119.73 | 228,352 |
07 Oct 2022 | 121.89 | 121.89 | 119.02 | 120.57 | 120.57 | 430,156 |
06 Oct 2022 | 123.44 | 123.53 | 121.77 | 122.12 | 122.12 | 367,265 |
05 Oct 2022 | 121.83 | 123.96 | 121.83 | 123.41 | 123.41 | 362,687 |
04 Oct 2022 | 121.97 | 122.74 | 121.07 | 121.75 | 121.75 | 351,803 |
03 Oct 2022 | 118.37 | 122.28 | 118.02 | 121.00 | 121.00 | 462,911 |
30 Sept 2022 | 116.81 | 118.81 | 116.02 | 117.36 | 117.36 | 1,205,875 |
29 Sept 2022 | 115.21 | 118.41 | 113.01 | 117.30 | 117.30 | 874,532 |
28 Sept 2022 | 115.02 | 117.59 | 114.75 | 115.99 | 115.99 | 872,142 |
27 Sept 2022 | 115.50 | 116.51 | 114.40 | 116.08 | 116.08 | 830,303 |
26 Sept 2022 | 117.03 | 117.32 | 114.65 | 115.17 | 115.17 | 440,806 |
23 Sept 2022 | 120.01 | 120.01 | 116.32 | 116.98 | 116.98 | 622,124 |
22 Sept 2022 | 120.85 | 121.54 | 120.03 | 121.04 | 121.04 | 326,904 |
21 Sept 2022 | 124.34 | 124.64 | 121.05 | 121.63 | 121.63 | 695,914 |
20 Sept 2022 | 126.00 | 126.17 | 124.28 | 125.24 | 125.24 | 610,486 |
19 Sept 2022 | 122.86 | 125.71 | 122.86 | 125.20 | 125.20 | 1,716,120 |
15 Sept 2022 | 125.95 | 126.16 | 123.32 | 123.82 | 123.82 | 3,457,396 |
14 Sept 2022 | 126.69 | 128.24 | 125.20 | 126.51 | 126.51 | 493,337 |
13 Sept 2022 | 127.90 | 129.07 | 126.15 | 126.39 | 126.39 | 478,495 |
12 Sept 2022 | 125.26 | 129.48 | 125.26 | 128.19 | 128.19 | 680,242 |
09 Sept 2022 | 125.27 | 125.72 | 124.34 | 124.90 | 124.90 | 198,494 |
08 Sept 2022 | 125.60 | 125.80 | 124.17 | 125.31 | 125.31 | 448,730 |
07 Sept 2022 | 126.39 | 126.87 | 124.08 | 124.36 | 124.36 | 635,757 |
06 Sept 2022 | 122.72 | 126.54 | 122.21 | 126.35 | 126.35 | 673,748 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |