Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 171.32 | 173.60 | 168.49 | 169.45 | 169.45 | 402,000 |
02 Feb 2023 | 173.95 | 176.42 | 173.72 | 174.72 | 174.72 | 499,600 |
01 Feb 2023 | 171.39 | 172.73 | 167.76 | 171.32 | 171.32 | 340,400 |
31 Jan 2023 | 170.71 | 172.48 | 168.42 | 170.08 | 170.08 | 351,000 |
30 Jan 2023 | 170.69 | 173.85 | 168.90 | 170.07 | 170.07 | 471,800 |
27 Jan 2023 | 169.95 | 171.96 | 169.45 | 171.39 | 171.39 | 241,800 |
26 Jan 2023 | 168.76 | 170.16 | 165.90 | 170.01 | 170.01 | 225,700 |
25 Jan 2023 | 165.71 | 166.66 | 162.71 | 166.45 | 166.45 | 233,900 |
24 Jan 2023 | 172.14 | 174.60 | 167.21 | 167.58 | 167.58 | 511,300 |
23 Jan 2023 | 168.50 | 173.29 | 167.87 | 172.76 | 172.76 | 533,600 |
20 Jan 2023 | 163.56 | 169.48 | 162.94 | 168.48 | 168.48 | 403,500 |
19 Jan 2023 | 161.84 | 165.02 | 161.32 | 163.00 | 163.00 | 584,400 |
18 Jan 2023 | 162.78 | 167.16 | 162.78 | 163.66 | 163.66 | 617,600 |
17 Jan 2023 | 156.90 | 162.12 | 155.01 | 162.00 | 162.00 | 513,000 |
13 Jan 2023 | 153.45 | 156.85 | 151.89 | 156.75 | 156.75 | 264,000 |
12 Jan 2023 | 156.44 | 156.86 | 152.82 | 154.91 | 154.91 | 449,300 |
11 Jan 2023 | 156.31 | 161.42 | 155.50 | 156.76 | 156.76 | 911,900 |
10 Jan 2023 | 154.50 | 155.12 | 152.31 | 153.45 | 153.45 | 486,700 |
09 Jan 2023 | 154.74 | 155.81 | 152.87 | 154.64 | 154.64 | 420,400 |
06 Jan 2023 | 152.26 | 155.94 | 149.29 | 154.35 | 154.35 | 392,900 |
05 Jan 2023 | 150.98 | 152.19 | 148.98 | 151.59 | 151.59 | 391,000 |
04 Jan 2023 | 147.85 | 151.53 | 147.13 | 151.36 | 151.36 | 289,300 |
03 Jan 2023 | 149.47 | 151.29 | 144.51 | 146.03 | 146.03 | 398,000 |
30 Dec 2022 | 146.00 | 148.27 | 144.01 | 147.95 | 147.95 | 268,500 |
29 Dec 2022 | 146.12 | 148.30 | 145.89 | 146.85 | 146.85 | 239,900 |
28 Dec 2022 | 145.77 | 147.85 | 144.60 | 145.01 | 145.01 | 252,000 |
27 Dec 2022 | 147.46 | 147.61 | 144.78 | 145.35 | 145.35 | 234,000 |
23 Dec 2022 | 149.11 | 149.41 | 146.63 | 148.09 | 148.09 | 221,200 |
22 Dec 2022 | 145.55 | 150.21 | 145.00 | 149.77 | 149.77 | 498,500 |
21 Dec 2022 | 146.19 | 149.25 | 145.91 | 146.83 | 146.83 | 550,200 |
20 Dec 2022 | 140.04 | 145.85 | 140.04 | 145.72 | 145.72 | 508,200 |
19 Dec 2022 | 142.16 | 142.16 | 138.51 | 138.72 | 138.72 | 441,800 |
16 Dec 2022 | 142.35 | 144.70 | 141.14 | 142.59 | 142.59 | 851,200 |
15 Dec 2022 | 145.79 | 146.70 | 140.29 | 144.31 | 144.31 | 686,300 |
14 Dec 2022 | 145.69 | 149.35 | 144.25 | 145.00 | 145.00 | 844,400 |
13 Dec 2022 | 148.20 | 150.87 | 145.37 | 150.36 | 150.36 | 1,000,500 |
12 Dec 2022 | 139.27 | 143.62 | 138.98 | 143.36 | 143.36 | 382,200 |
09 Dec 2022 | 137.78 | 140.38 | 137.72 | 138.49 | 138.49 | 656,500 |
08 Dec 2022 | 140.52 | 141.81 | 137.94 | 138.87 | 138.87 | 266,000 |
07 Dec 2022 | 138.37 | 140.34 | 137.15 | 139.39 | 139.39 | 273,300 |
06 Dec 2022 | 142.55 | 142.55 | 136.82 | 138.65 | 138.65 | 316,500 |
05 Dec 2022 | 145.04 | 146.09 | 141.35 | 142.55 | 142.55 | 495,800 |
02 Dec 2022 | 144.00 | 146.19 | 143.43 | 145.50 | 145.50 | 299,000 |
01 Dec 2022 | 146.19 | 149.27 | 144.31 | 145.74 | 145.74 | 619,700 |
30 Nov 2022 | 140.38 | 145.06 | 139.82 | 144.94 | 144.94 | 703,700 |
29 Nov 2022 | 142.76 | 144.10 | 140.19 | 140.65 | 140.65 | 275,800 |
28 Nov 2022 | 144.00 | 145.22 | 140.79 | 141.96 | 141.96 | 342,800 |
25 Nov 2022 | 142.51 | 145.74 | 142.14 | 144.85 | 144.85 | 181,600 |
23 Nov 2022 | 142.99 | 144.39 | 141.91 | 143.02 | 143.02 | 441,600 |
22 Nov 2022 | 138.47 | 142.53 | 137.33 | 142.03 | 142.03 | 758,400 |
21 Nov 2022 | 140.74 | 142.15 | 138.85 | 138.97 | 138.97 | 775,100 |
18 Nov 2022 | 137.77 | 142.42 | 137.77 | 141.46 | 141.46 | 676,500 |
17 Nov 2022 | 129.91 | 138.78 | 129.91 | 137.02 | 137.02 | 1,005,200 |
16 Nov 2022 | 130.01 | 137.04 | 130.00 | 132.45 | 132.45 | 940,200 |
15 Nov 2022 | 124.45 | 129.20 | 123.50 | 126.58 | 126.58 | 792,000 |
14 Nov 2022 | 129.06 | 130.08 | 122.06 | 122.13 | 122.13 | 688,900 |
11 Nov 2022 | 121.38 | 130.82 | 121.11 | 130.00 | 130.00 | 1,012,200 |
10 Nov 2022 | 117.63 | 121.61 | 117.11 | 121.58 | 121.58 | 849,800 |
09 Nov 2022 | 115.21 | 119.60 | 108.89 | 110.88 | 110.88 | 1,699,000 |
08 Nov 2022 | 125.83 | 127.48 | 122.32 | 123.07 | 123.07 | 787,100 |
07 Nov 2022 | 124.35 | 126.99 | 122.80 | 126.13 | 126.13 | 602,800 |
04 Nov 2022 | 127.72 | 127.72 | 122.31 | 125.09 | 125.09 | 660,700 |
03 Nov 2022 | 124.53 | 125.29 | 122.94 | 125.14 | 125.14 | 652,000 |
02 Nov 2022 | 131.42 | 132.05 | 126.75 | 126.80 | 126.80 | 417,400 |
01 Nov 2022 | 133.07 | 133.75 | 129.18 | 131.63 | 131.63 | 377,600 |
31 Oct 2022 | 133.87 | 135.16 | 130.59 | 131.60 | 131.60 | 423,700 |
28 Oct 2022 | 132.91 | 135.26 | 131.13 | 134.03 | 134.03 | 359,700 |
27 Oct 2022 | 135.58 | 136.18 | 131.70 | 132.71 | 132.71 | 528,900 |
26 Oct 2022 | 135.89 | 140.24 | 134.11 | 134.55 | 134.55 | 927,800 |
25 Oct 2022 | 137.79 | 138.88 | 134.20 | 134.98 | 134.98 | 778,100 |
24 Oct 2022 | 137.05 | 137.05 | 133.83 | 136.00 | 136.00 | 1,124,600 |
21 Oct 2022 | 135.20 | 136.56 | 131.11 | 135.96 | 135.96 | 1,079,800 |
20 Oct 2022 | 135.69 | 137.42 | 133.98 | 135.19 | 135.19 | 394,400 |
19 Oct 2022 | 138.25 | 139.59 | 134.09 | 135.08 | 135.08 | 522,800 |
18 Oct 2022 | 141.36 | 143.10 | 138.18 | 138.72 | 138.72 | 605,500 |
17 Oct 2022 | 134.35 | 138.82 | 134.21 | 137.93 | 137.93 | 1,030,900 |
14 Oct 2022 | 137.82 | 139.14 | 131.95 | 132.33 | 132.33 | 1,074,200 |
13 Oct 2022 | 129.57 | 136.85 | 128.76 | 135.95 | 135.95 | 357,300 |
12 Oct 2022 | 130.99 | 134.35 | 128.58 | 133.63 | 133.63 | 629,900 |
11 Oct 2022 | 130.26 | 130.65 | 125.34 | 129.63 | 129.63 | 872,300 |
10 Oct 2022 | 134.14 | 134.25 | 130.02 | 130.34 | 130.34 | 1,017,800 |
07 Oct 2022 | 141.18 | 141.18 | 133.97 | 134.29 | 134.29 | 1,035,800 |
06 Oct 2022 | 146.14 | 147.19 | 141.91 | 143.00 | 143.00 | 613,700 |
05 Oct 2022 | 145.04 | 146.97 | 143.77 | 146.00 | 146.00 | 387,300 |
04 Oct 2022 | 146.05 | 148.97 | 145.73 | 146.93 | 146.93 | 981,400 |
03 Oct 2022 | 141.77 | 145.53 | 140.30 | 144.54 | 144.54 | 545,400 |
30 Sept 2022 | 143.04 | 146.57 | 140.95 | 141.16 | 141.16 | 404,100 |
29 Sept 2022 | 144.55 | 145.09 | 142.04 | 142.42 | 142.42 | 390,900 |
28 Sept 2022 | 142.19 | 145.07 | 141.08 | 144.33 | 144.33 | 359,900 |
27 Sept 2022 | 142.60 | 142.97 | 138.30 | 140.01 | 140.01 | 1,092,100 |
26 Sept 2022 | 141.43 | 144.15 | 139.41 | 140.07 | 140.07 | 936,200 |
23 Sept 2022 | 141.43 | 142.78 | 139.55 | 142.28 | 142.28 | 579,700 |
22 Sept 2022 | 146.96 | 147.34 | 142.25 | 142.42 | 142.42 | 435,900 |
21 Sept 2022 | 152.04 | 154.28 | 147.70 | 148.16 | 148.16 | 380,700 |
20 Sept 2022 | 151.68 | 152.69 | 149.60 | 151.64 | 151.64 | 1,193,000 |
19 Sept 2022 | 152.68 | 152.80 | 147.14 | 152.72 | 152.72 | 692,500 |
16 Sept 2022 | 152.90 | 153.73 | 150.91 | 153.55 | 153.55 | 1,365,500 |
15 Sept 2022 | 153.08 | 156.99 | 151.55 | 155.25 | 155.25 | 851,300 |
14 Sept 2022 | 148.39 | 150.95 | 146.39 | 150.67 | 150.67 | 1,211,600 |
13 Sept 2022 | 151.28 | 151.73 | 146.03 | 146.37 | 146.37 | 1,277,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |