Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 150.96 | 152.00 | 149.34 | 150.26 | 150.26 | 981,700 |
26 Jan 2023 | 149.19 | 151.93 | 148.70 | 151.76 | 151.76 | 1,993,500 |
25 Jan 2023 | 149.19 | 149.68 | 147.25 | 148.84 | 148.84 | 1,790,200 |
24 Jan 2023 | 154.48 | 154.48 | 150.56 | 151.02 | 151.02 | 1,429,100 |
23 Jan 2023 | 151.63 | 155.82 | 150.26 | 154.91 | 154.91 | 1,875,700 |
20 Jan 2023 | 151.44 | 152.67 | 149.50 | 151.73 | 151.73 | 1,584,700 |
19 Jan 2023 | 150.09 | 150.96 | 146.77 | 150.59 | 150.59 | 2,552,200 |
18 Jan 2023 | 150.55 | 154.45 | 150.11 | 151.37 | 151.37 | 2,442,000 |
17 Jan 2023 | 155.50 | 156.38 | 148.43 | 149.87 | 149.87 | 2,770,600 |
13 Jan 2023 | 153.15 | 156.71 | 149.55 | 156.51 | 156.51 | 1,909,000 |
12 Jan 2023 | 149.56 | 154.75 | 149.19 | 153.47 | 153.47 | 2,065,700 |
11 Jan 2023 | 147.13 | 151.24 | 147.13 | 149.46 | 149.46 | 2,469,800 |
10 Jan 2023 | 143.25 | 146.68 | 142.90 | 146.51 | 146.51 | 1,706,900 |
09 Jan 2023 | 144.03 | 145.27 | 142.01 | 143.49 | 143.49 | 2,304,300 |
06 Jan 2023 | 144.08 | 145.70 | 142.31 | 142.88 | 142.88 | 2,227,100 |
05 Jan 2023 | 143.16 | 145.14 | 142.61 | 144.79 | 144.79 | 2,699,000 |
04 Jan 2023 | 137.38 | 145.00 | 135.00 | 144.69 | 144.69 | 3,734,900 |
03 Jan 2023 | 148.75 | 149.40 | 140.00 | 140.53 | 140.53 | 4,363,700 |
30 Dec 2022 | 148.80 | 150.75 | 147.10 | 149.96 | 149.96 | 1,816,800 |
29 Dec 2022 | 147.95 | 150.77 | 147.60 | 149.86 | 149.86 | 1,642,200 |
28 Dec 2022 | 154.00 | 154.68 | 149.25 | 149.46 | 149.46 | 1,576,200 |
27 Dec 2022 | 156.93 | 159.13 | 154.01 | 155.51 | 155.51 | 1,318,200 |
23 Dec 2022 | 151.66 | 156.22 | 151.14 | 155.92 | 155.92 | 1,172,700 |
22 Dec 2022 | 155.91 | 156.37 | 147.63 | 152.45 | 152.45 | 2,267,600 |
21 Dec 2022 | 154.63 | 157.44 | 153.12 | 157.32 | 157.32 | 1,714,100 |
20 Dec 2022 | 151.84 | 154.31 | 150.90 | 153.70 | 153.70 | 1,486,400 |
19 Dec 2022 | 157.50 | 157.58 | 152.01 | 152.27 | 152.27 | 1,759,800 |
16 Dec 2022 | 158.85 | 159.30 | 155.13 | 157.61 | 157.61 | 2,162,700 |
15 Dec 2022 | 162.28 | 162.28 | 158.97 | 160.60 | 160.60 | 1,695,200 |
14 Dec 2022 | 166.42 | 166.91 | 160.66 | 163.20 | 163.20 | 1,596,200 |
13 Dec 2022 | 164.82 | 166.64 | 163.75 | 165.20 | 165.20 | 1,511,400 |
12 Dec 2022 | 159.33 | 162.69 | 158.26 | 162.49 | 162.49 | 1,242,100 |
09 Dec 2022 | 162.50 | 163.69 | 157.71 | 158.53 | 158.53 | 2,187,200 |
08 Dec 2022 | 168.70 | 170.08 | 162.75 | 163.10 | 163.10 | 2,283,300 |
07 Dec 2022 | 163.68 | 169.60 | 163.65 | 168.38 | 168.38 | 1,662,500 |
06 Dec 2022 | 171.53 | 172.87 | 163.56 | 163.73 | 163.73 | 2,487,800 |
05 Dec 2022 | 174.67 | 176.20 | 171.08 | 172.34 | 172.34 | 1,417,400 |
02 Dec 2022 | 171.16 | 176.56 | 170.54 | 174.72 | 174.72 | 1,435,600 |
01 Dec 2022 | 176.72 | 178.12 | 175.10 | 175.53 | 175.53 | 1,303,300 |
30 Nov 2022 | 173.25 | 176.48 | 172.75 | 175.36 | 175.36 | 3,008,800 |
29 Nov 2022 | 171.79 | 173.08 | 170.75 | 172.65 | 172.65 | 1,439,500 |
28 Nov 2022 | 170.20 | 173.00 | 169.01 | 170.43 | 170.43 | 1,249,100 |
25 Nov 2022 | 173.30 | 176.32 | 172.53 | 173.08 | 173.08 | 701,300 |
23 Nov 2022 | 171.47 | 173.41 | 170.30 | 172.80 | 172.80 | 1,125,600 |
22 Nov 2022 | 165.25 | 172.76 | 165.25 | 172.47 | 172.47 | 2,029,900 |
21 Nov 2022 | 164.77 | 165.96 | 162.32 | 164.53 | 164.53 | 2,054,900 |
18 Nov 2022 | 162.86 | 167.76 | 162.62 | 167.75 | 167.75 | 2,129,800 |
17 Nov 2022 | 166.21 | 168.00 | 163.75 | 165.48 | 165.48 | 1,399,500 |
16 Nov 2022 | 164.84 | 168.00 | 164.00 | 167.61 | 167.61 | 2,089,800 |
15 Nov 2022 | 164.39 | 165.70 | 160.88 | 165.37 | 165.37 | 2,522,500 |
14 Nov 2022 | 161.00 | 166.64 | 160.83 | 164.50 | 164.50 | 2,625,900 |
11 Nov 2022 | 167.80 | 168.71 | 158.63 | 161.76 | 161.76 | 4,439,700 |
10 Nov 2022 | 165.93 | 168.87 | 164.44 | 167.32 | 167.32 | 2,468,600 |
09 Nov 2022 | 172.86 | 172.99 | 161.73 | 162.87 | 162.87 | 3,572,100 |
08 Nov 2022 | 169.82 | 175.56 | 169.00 | 173.37 | 173.37 | 1,838,200 |
07 Nov 2022 | 172.50 | 172.91 | 168.45 | 170.46 | 170.46 | 1,889,400 |
07 Nov 2022 | 0.395 Dividend | |||||
04 Nov 2022 | 177.50 | 179.79 | 165.42 | 171.78 | 171.39 | 3,716,400 |
03 Nov 2022 | 172.51 | 180.72 | 171.18 | 177.05 | 176.64 | 3,659,700 |
02 Nov 2022 | 179.86 | 182.35 | 177.15 | 178.62 | 178.21 | 2,346,200 |
01 Nov 2022 | 177.72 | 179.97 | 175.60 | 179.86 | 179.45 | 2,078,900 |
31 Oct 2022 | 174.20 | 178.96 | 174.20 | 176.41 | 176.00 | 2,225,800 |
28 Oct 2022 | 175.00 | 176.75 | 172.01 | 174.48 | 174.08 | 1,204,800 |
27 Oct 2022 | 170.61 | 174.78 | 169.75 | 174.13 | 173.73 | 2,202,600 |
26 Oct 2022 | 169.75 | 172.00 | 169.08 | 169.35 | 168.96 | 2,063,100 |
25 Oct 2022 | 170.00 | 171.15 | 167.53 | 169.28 | 168.89 | 2,826,800 |
24 Oct 2022 | 175.43 | 175.44 | 167.60 | 168.89 | 168.50 | 2,559,200 |
21 Oct 2022 | 173.66 | 176.46 | 171.09 | 175.79 | 175.39 | 1,634,300 |
20 Oct 2022 | 171.50 | 174.94 | 170.70 | 173.90 | 173.50 | 2,156,100 |
19 Oct 2022 | 167.50 | 171.71 | 167.25 | 170.75 | 170.36 | 1,903,100 |
18 Oct 2022 | 172.11 | 172.68 | 166.00 | 167.97 | 167.58 | 2,717,500 |
17 Oct 2022 | 172.63 | 174.50 | 171.15 | 171.60 | 171.21 | 1,893,300 |
14 Oct 2022 | 177.50 | 177.57 | 169.50 | 170.55 | 170.16 | 3,883,400 |
13 Oct 2022 | 169.61 | 178.59 | 168.92 | 178.17 | 177.76 | 3,752,600 |
12 Oct 2022 | 167.72 | 172.74 | 165.86 | 171.61 | 171.22 | 2,182,100 |
11 Oct 2022 | 165.46 | 173.01 | 165.04 | 168.14 | 167.75 | 2,678,100 |
10 Oct 2022 | 174.07 | 175.76 | 167.10 | 167.89 | 167.50 | 2,167,600 |
07 Oct 2022 | 172.70 | 177.10 | 171.53 | 174.00 | 173.60 | 2,303,800 |
06 Oct 2022 | 172.38 | 174.80 | 170.65 | 172.51 | 172.11 | 1,902,100 |
05 Oct 2022 | 171.22 | 172.10 | 165.91 | 171.44 | 171.05 | 2,482,500 |
04 Oct 2022 | 170.09 | 171.81 | 168.31 | 170.42 | 170.03 | 2,879,200 |
03 Oct 2022 | 170.85 | 172.33 | 165.62 | 167.33 | 166.95 | 4,012,800 |
30 Sept 2022 | 164.98 | 170.13 | 164.83 | 165.91 | 165.53 | 4,114,700 |
29 Sept 2022 | 162.20 | 165.06 | 158.50 | 164.31 | 163.93 | 3,206,900 |
28 Sept 2022 | 154.18 | 163.65 | 153.82 | 163.17 | 162.79 | 3,754,500 |
27 Sept 2022 | 151.74 | 153.81 | 150.33 | 152.57 | 152.22 | 2,926,300 |
26 Sept 2022 | 154.51 | 155.36 | 147.70 | 148.95 | 148.61 | 3,404,400 |
23 Sept 2022 | 161.77 | 161.77 | 152.65 | 155.18 | 154.82 | 3,607,500 |
22 Sept 2022 | 167.00 | 168.65 | 163.72 | 166.22 | 165.84 | 2,410,800 |
21 Sept 2022 | 170.00 | 170.50 | 165.35 | 165.49 | 165.11 | 1,846,100 |
20 Sept 2022 | 167.55 | 169.24 | 163.76 | 168.05 | 167.66 | 2,533,400 |
19 Sept 2022 | 163.16 | 170.13 | 162.76 | 168.50 | 168.11 | 2,715,100 |
16 Sept 2022 | 168.56 | 169.70 | 164.05 | 167.25 | 166.87 | 6,480,300 |
15 Sept 2022 | 170.75 | 176.37 | 170.37 | 172.10 | 171.70 | 3,583,600 |
14 Sept 2022 | 169.36 | 178.62 | 168.57 | 174.17 | 173.77 | 6,069,300 |
13 Sept 2022 | 165.31 | 169.23 | 162.30 | 165.67 | 165.29 | 5,023,400 |
12 Sept 2022 | 161.63 | 162.50 | 159.75 | 160.73 | 160.36 | 1,795,300 |
09 Sept 2022 | 160.00 | 162.89 | 158.04 | 161.25 | 160.88 | 2,106,900 |
08 Sept 2022 | 155.67 | 160.07 | 155.30 | 159.18 | 158.81 | 2,113,100 |
07 Sept 2022 | 154.81 | 157.38 | 153.69 | 155.67 | 155.31 | 3,100,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |