Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 231.30 | 249.14 | 230.43 | 234.93 | 234.93 | 2,070,200 |
02 Feb 2023 | 235.55 | 236.62 | 221.61 | 224.53 | 224.53 | 1,190,000 |
01 Feb 2023 | 235.95 | 239.49 | 234.99 | 235.55 | 235.55 | 675,500 |
31 Jan 2023 | 234.09 | 237.13 | 231.65 | 237.12 | 237.12 | 479,700 |
30 Jan 2023 | 232.28 | 235.55 | 230.63 | 232.45 | 232.45 | 458,200 |
27 Jan 2023 | 233.19 | 234.95 | 230.21 | 232.00 | 232.00 | 578,400 |
26 Jan 2023 | 233.41 | 236.22 | 231.28 | 232.24 | 232.24 | 419,200 |
25 Jan 2023 | 228.92 | 232.52 | 226.63 | 231.94 | 231.94 | 411,200 |
24 Jan 2023 | 227.78 | 233.16 | 225.61 | 230.91 | 230.91 | 345,300 |
23 Jan 2023 | 223.34 | 227.48 | 223.11 | 226.95 | 226.95 | 502,800 |
20 Jan 2023 | 221.84 | 226.06 | 221.19 | 224.30 | 224.30 | 574,800 |
19 Jan 2023 | 227.92 | 228.86 | 219.94 | 220.44 | 220.44 | 769,200 |
18 Jan 2023 | 232.61 | 233.84 | 226.42 | 229.89 | 229.89 | 522,000 |
17 Jan 2023 | 229.30 | 233.50 | 227.79 | 232.79 | 232.79 | 550,600 |
13 Jan 2023 | 225.40 | 232.76 | 224.91 | 230.29 | 230.29 | 592,100 |
12 Jan 2023 | 219.38 | 228.07 | 217.60 | 227.23 | 227.23 | 674,500 |
11 Jan 2023 | 226.37 | 227.69 | 220.70 | 220.72 | 220.72 | 671,400 |
10 Jan 2023 | 224.82 | 226.08 | 221.68 | 225.78 | 225.78 | 554,500 |
09 Jan 2023 | 222.55 | 224.89 | 221.71 | 222.50 | 222.50 | 688,000 |
06 Jan 2023 | 222.80 | 224.59 | 220.06 | 222.34 | 222.34 | 618,000 |
05 Jan 2023 | 214.14 | 221.44 | 213.42 | 220.00 | 220.00 | 646,900 |
04 Jan 2023 | 216.62 | 219.00 | 210.39 | 213.40 | 213.40 | 932,700 |
03 Jan 2023 | 215.31 | 218.99 | 214.63 | 217.21 | 217.21 | 1,218,100 |
30 Dec 2022 | 213.39 | 216.67 | 213.22 | 216.17 | 216.17 | 612,100 |
29 Dec 2022 | 214.69 | 215.36 | 212.22 | 214.82 | 214.82 | 384,300 |
28 Dec 2022 | 214.09 | 215.41 | 212.76 | 212.99 | 212.99 | 339,700 |
27 Dec 2022 | 216.05 | 217.42 | 213.00 | 213.61 | 213.61 | 381,600 |
23 Dec 2022 | 212.49 | 216.61 | 210.05 | 215.75 | 215.75 | 468,700 |
22 Dec 2022 | 212.32 | 212.32 | 209.00 | 211.11 | 211.11 | 541,400 |
21 Dec 2022 | 212.04 | 212.61 | 209.38 | 212.44 | 212.44 | 520,600 |
20 Dec 2022 | 207.50 | 211.84 | 205.00 | 209.19 | 209.19 | 645,800 |
19 Dec 2022 | 208.03 | 211.52 | 206.70 | 209.15 | 209.15 | 661,700 |
16 Dec 2022 | 207.83 | 210.37 | 203.90 | 206.94 | 206.94 | 1,015,500 |
15 Dec 2022 | 212.00 | 212.88 | 206.86 | 209.32 | 209.32 | 1,090,600 |
14 Dec 2022 | 213.52 | 216.62 | 211.28 | 214.45 | 214.45 | 1,153,800 |
13 Dec 2022 | 222.78 | 223.05 | 208.40 | 213.36 | 213.36 | 1,658,700 |
12 Dec 2022 | 220.88 | 222.40 | 219.23 | 222.36 | 222.36 | 617,900 |
09 Dec 2022 | 222.11 | 223.70 | 218.38 | 221.04 | 221.04 | 933,200 |
08 Dec 2022 | 227.43 | 227.43 | 220.06 | 222.04 | 222.04 | 689,300 |
07 Dec 2022 | 227.81 | 228.87 | 222.82 | 224.46 | 224.46 | 613,300 |
06 Dec 2022 | 224.40 | 228.10 | 224.01 | 227.05 | 227.05 | 805,000 |
05 Dec 2022 | 231.00 | 231.46 | 221.86 | 223.42 | 223.42 | 1,102,000 |
02 Dec 2022 | 232.13 | 239.07 | 231.87 | 235.71 | 235.71 | 948,500 |
01 Dec 2022 | 236.28 | 236.34 | 227.74 | 232.89 | 232.89 | 1,108,800 |
30 Nov 2022 | 238.28 | 241.29 | 233.45 | 236.71 | 236.71 | 1,657,800 |
29 Nov 2022 | 236.60 | 240.61 | 235.06 | 239.91 | 239.91 | 1,000,300 |
28 Nov 2022 | 230.74 | 236.91 | 230.06 | 234.98 | 234.98 | 856,400 |
25 Nov 2022 | 226.62 | 232.49 | 225.59 | 231.76 | 231.76 | 289,500 |
23 Nov 2022 | 228.84 | 231.47 | 225.78 | 226.15 | 226.15 | 653,700 |
22 Nov 2022 | 228.74 | 234.35 | 226.48 | 231.57 | 231.57 | 883,700 |
21 Nov 2022 | 218.13 | 223.50 | 218.02 | 222.73 | 222.73 | 917,300 |
18 Nov 2022 | 219.15 | 222.34 | 216.70 | 218.22 | 218.22 | 1,615,500 |
17 Nov 2022 | 213.65 | 221.46 | 213.32 | 217.60 | 217.60 | 1,451,000 |
16 Nov 2022 | 231.10 | 231.10 | 217.71 | 218.42 | 218.42 | 1,713,900 |
15 Nov 2022 | 228.24 | 237.47 | 228.24 | 234.92 | 234.92 | 1,384,400 |
14 Nov 2022 | 228.62 | 237.03 | 228.36 | 230.84 | 230.84 | 1,793,100 |
11 Nov 2022 | 245.69 | 247.00 | 227.75 | 228.13 | 228.13 | 2,214,600 |
10 Nov 2022 | 263.56 | 264.80 | 238.20 | 242.51 | 242.51 | 2,329,700 |
09 Nov 2022 | 266.73 | 269.60 | 255.37 | 258.11 | 258.11 | 1,752,300 |
09 Nov 2022 | 0.25 Dividend | |||||
08 Nov 2022 | 268.96 | 271.56 | 266.34 | 269.17 | 268.92 | 863,600 |
07 Nov 2022 | 267.35 | 270.68 | 265.00 | 267.85 | 267.60 | 718,300 |
04 Nov 2022 | 263.87 | 268.01 | 262.20 | 266.93 | 266.68 | 1,095,500 |
03 Nov 2022 | 257.91 | 266.34 | 257.35 | 263.09 | 262.85 | 978,900 |
02 Nov 2022 | 260.58 | 263.77 | 256.58 | 258.91 | 258.67 | 1,211,500 |
01 Nov 2022 | 262.24 | 264.09 | 257.89 | 259.71 | 259.47 | 1,306,900 |
31 Oct 2022 | 259.79 | 261.02 | 254.01 | 255.65 | 255.41 | 1,205,400 |
28 Oct 2022 | 247.05 | 261.47 | 242.00 | 260.19 | 259.95 | 1,866,600 |
27 Oct 2022 | 251.57 | 256.59 | 250.63 | 252.34 | 252.11 | 1,256,300 |
26 Oct 2022 | 244.79 | 252.06 | 243.78 | 249.00 | 248.77 | 955,800 |
25 Oct 2022 | 240.17 | 245.82 | 239.20 | 244.98 | 244.75 | 1,246,200 |
24 Oct 2022 | 238.71 | 243.41 | 238.71 | 240.66 | 240.44 | 756,000 |
21 Oct 2022 | 236.75 | 239.71 | 233.07 | 238.52 | 238.30 | 777,800 |
20 Oct 2022 | 238.03 | 239.73 | 232.31 | 235.27 | 235.05 | 972,800 |
19 Oct 2022 | 241.45 | 242.77 | 235.97 | 237.06 | 236.84 | 763,300 |
18 Oct 2022 | 242.81 | 245.03 | 239.43 | 242.10 | 241.88 | 940,700 |
17 Oct 2022 | 242.99 | 244.45 | 236.67 | 238.00 | 237.78 | 1,103,300 |
14 Oct 2022 | 248.66 | 252.44 | 236.72 | 238.54 | 238.32 | 1,039,600 |
13 Oct 2022 | 233.24 | 248.90 | 232.46 | 248.27 | 248.04 | 1,018,700 |
12 Oct 2022 | 242.94 | 245.83 | 240.47 | 240.59 | 240.37 | 889,300 |
11 Oct 2022 | 242.07 | 244.15 | 238.05 | 239.84 | 239.62 | 869,700 |
10 Oct 2022 | 244.80 | 246.50 | 241.25 | 243.99 | 243.76 | 1,034,200 |
07 Oct 2022 | 243.48 | 243.49 | 232.90 | 242.48 | 242.25 | 1,289,300 |
06 Oct 2022 | 239.57 | 247.00 | 239.57 | 246.42 | 246.19 | 1,372,300 |
05 Oct 2022 | 239.88 | 242.82 | 237.73 | 241.39 | 241.17 | 1,201,900 |
04 Oct 2022 | 229.53 | 240.03 | 229.53 | 239.88 | 239.66 | 1,030,600 |
03 Oct 2022 | 219.30 | 226.01 | 217.99 | 225.57 | 225.36 | 817,500 |
30 Sept 2022 | 215.67 | 223.54 | 215.09 | 218.48 | 218.28 | 787,800 |
29 Sept 2022 | 220.66 | 221.40 | 215.34 | 216.47 | 216.27 | 722,700 |
28 Sept 2022 | 217.58 | 222.85 | 216.05 | 222.25 | 222.04 | 528,400 |
27 Sept 2022 | 219.48 | 221.69 | 216.32 | 218.51 | 218.31 | 700,500 |
26 Sept 2022 | 219.22 | 221.36 | 213.75 | 215.02 | 214.82 | 1,160,100 |
23 Sept 2022 | 224.29 | 226.65 | 218.01 | 221.34 | 221.13 | 1,265,800 |
22 Sept 2022 | 229.81 | 231.01 | 226.62 | 229.65 | 229.44 | 866,500 |
21 Sept 2022 | 229.87 | 236.58 | 227.95 | 228.52 | 228.31 | 515,800 |
20 Sept 2022 | 230.40 | 233.51 | 228.15 | 229.16 | 228.95 | 1,237,900 |
19 Sept 2022 | 227.04 | 231.93 | 226.43 | 231.72 | 231.50 | 1,770,700 |
16 Sept 2022 | 228.96 | 231.05 | 222.92 | 229.91 | 229.70 | 1,588,900 |
15 Sept 2022 | 232.11 | 235.48 | 231.57 | 233.20 | 232.98 | 1,002,600 |
14 Sept 2022 | 232.94 | 234.70 | 227.55 | 232.88 | 232.66 | 1,199,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |