Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 385.24 | 387.57 | 378.48 | 379.20 | 379.20 | 750,800 |
26 Jan 2023 | 376.99 | 384.14 | 375.09 | 384.12 | 384.12 | 858,200 |
25 Jan 2023 | 376.04 | 380.96 | 375.93 | 376.05 | 376.05 | 985,400 |
24 Jan 2023 | 375.90 | 377.24 | 368.42 | 376.50 | 376.50 | 919,000 |
23 Jan 2023 | 378.35 | 381.05 | 374.90 | 375.03 | 375.03 | 1,132,100 |
20 Jan 2023 | 380.17 | 380.46 | 374.62 | 378.04 | 378.04 | 1,326,700 |
19 Jan 2023 | 378.47 | 379.97 | 375.83 | 378.72 | 378.72 | 790,200 |
18 Jan 2023 | 381.93 | 384.43 | 378.28 | 378.40 | 378.40 | 734,300 |
17 Jan 2023 | 381.81 | 385.36 | 381.10 | 383.47 | 383.47 | 803,700 |
13 Jan 2023 | 379.63 | 384.24 | 379.60 | 381.81 | 381.81 | 701,800 |
12 Jan 2023 | 379.56 | 383.06 | 377.60 | 380.84 | 380.84 | 756,000 |
11 Jan 2023 | 384.98 | 384.98 | 380.43 | 380.80 | 380.80 | 956,500 |
10 Jan 2023 | 381.72 | 383.27 | 379.77 | 382.67 | 382.67 | 742,500 |
09 Jan 2023 | 385.98 | 391.49 | 381.96 | 381.96 | 381.96 | 1,092,400 |
06 Jan 2023 | 378.00 | 386.68 | 377.07 | 386.05 | 386.05 | 993,700 |
05 Jan 2023 | 374.00 | 374.12 | 371.10 | 374.05 | 374.05 | 1,075,600 |
04 Jan 2023 | 373.61 | 375.64 | 368.85 | 374.01 | 374.01 | 959,400 |
03 Jan 2023 | 372.74 | 375.39 | 368.00 | 374.33 | 374.33 | 732,700 |
30 Dec 2022 | 375.02 | 376.07 | 371.43 | 375.12 | 375.12 | 498,900 |
29 Dec 2022 | 378.67 | 379.13 | 373.77 | 375.12 | 375.12 | 648,500 |
28 Dec 2022 | 380.40 | 381.73 | 377.20 | 377.51 | 377.51 | 783,000 |
27 Dec 2022 | 384.73 | 385.06 | 379.76 | 380.19 | 380.19 | 842,900 |
23 Dec 2022 | 382.00 | 385.22 | 380.36 | 383.67 | 383.67 | 514,100 |
22 Dec 2022 | 380.40 | 386.43 | 379.21 | 381.79 | 381.79 | 752,400 |
21 Dec 2022 | 377.49 | 381.04 | 375.21 | 380.46 | 380.46 | 744,700 |
20 Dec 2022 | 376.12 | 379.58 | 375.53 | 375.55 | 375.55 | 1,109,400 |
19 Dec 2022 | 372.73 | 380.94 | 371.80 | 375.54 | 375.54 | 1,491,100 |
16 Dec 2022 | 364.98 | 373.43 | 363.08 | 372.64 | 372.64 | 2,851,000 |
15 Dec 2022 | 371.76 | 372.04 | 366.01 | 368.28 | 368.28 | 1,445,500 |
14 Dec 2022 | 372.47 | 374.16 | 365.70 | 372.31 | 372.31 | 1,570,400 |
13 Dec 2022 | 377.30 | 377.44 | 367.95 | 371.09 | 371.09 | 1,255,800 |
12 Dec 2022 | 372.00 | 377.85 | 369.27 | 377.75 | 377.75 | 983,600 |
09 Dec 2022 | 379.79 | 379.79 | 370.42 | 371.41 | 371.41 | 1,229,400 |
08 Dec 2022 | 386.00 | 387.94 | 380.47 | 381.64 | 381.64 | 803,300 |
07 Dec 2022 | 380.42 | 387.99 | 379.60 | 385.51 | 385.51 | 1,141,400 |
06 Dec 2022 | 382.17 | 383.78 | 375.22 | 378.04 | 378.04 | 965,800 |
05 Dec 2022 | 382.76 | 383.70 | 378.03 | 382.44 | 382.44 | 864,800 |
02 Dec 2022 | 378.61 | 389.45 | 377.80 | 386.85 | 386.85 | 1,052,700 |
01 Dec 2022 | 382.50 | 384.64 | 379.13 | 379.72 | 379.72 | 927,600 |
30 Nov 2022 | 379.95 | 382.31 | 374.77 | 381.68 | 381.68 | 2,060,600 |
30 Nov 2022 | 0.54 Dividend | |||||
29 Nov 2022 | 379.44 | 383.42 | 378.18 | 381.78 | 381.24 | 871,700 |
28 Nov 2022 | 382.53 | 386.95 | 380.02 | 380.34 | 379.80 | 1,018,500 |
25 Nov 2022 | 383.60 | 387.03 | 380.91 | 383.34 | 382.80 | 330,400 |
23 Nov 2022 | 378.16 | 381.53 | 377.81 | 380.75 | 380.21 | 739,700 |
22 Nov 2022 | 372.18 | 379.36 | 370.50 | 377.73 | 377.20 | 1,065,400 |
21 Nov 2022 | 369.42 | 372.12 | 367.20 | 368.79 | 368.27 | 793,400 |
18 Nov 2022 | 369.02 | 372.39 | 366.13 | 369.73 | 369.21 | 858,600 |
17 Nov 2022 | 361.81 | 367.97 | 360.27 | 366.55 | 366.03 | 915,400 |
16 Nov 2022 | 355.89 | 367.81 | 355.89 | 363.20 | 362.69 | 1,244,800 |
15 Nov 2022 | 358.22 | 359.10 | 348.72 | 353.68 | 353.18 | 1,416,600 |
14 Nov 2022 | 358.85 | 368.05 | 357.21 | 361.08 | 360.57 | 1,219,200 |
11 Nov 2022 | 364.30 | 365.53 | 341.31 | 356.21 | 355.71 | 3,030,900 |
10 Nov 2022 | 391.02 | 392.40 | 366.30 | 370.32 | 369.80 | 1,928,300 |
09 Nov 2022 | 390.69 | 394.72 | 385.81 | 386.22 | 385.67 | 896,500 |
08 Nov 2022 | 393.80 | 394.70 | 388.32 | 390.77 | 390.22 | 1,242,900 |
07 Nov 2022 | 395.19 | 399.23 | 392.36 | 395.80 | 395.24 | 573,600 |
04 Nov 2022 | 397.68 | 401.78 | 386.35 | 396.65 | 396.09 | 1,247,300 |
03 Nov 2022 | 387.78 | 401.64 | 383.29 | 397.58 | 397.02 | 1,211,500 |
02 Nov 2022 | 382.03 | 399.42 | 380.00 | 389.79 | 389.24 | 1,626,100 |
01 Nov 2022 | 388.00 | 389.60 | 381.29 | 382.04 | 381.50 | 1,518,900 |
31 Oct 2022 | 392.47 | 394.11 | 388.44 | 389.37 | 388.82 | 1,145,500 |
28 Oct 2022 | 389.45 | 396.00 | 388.08 | 394.72 | 394.16 | 885,700 |
27 Oct 2022 | 386.93 | 389.54 | 385.01 | 388.07 | 387.52 | 971,300 |
26 Oct 2022 | 387.07 | 389.64 | 383.93 | 385.41 | 384.86 | 997,500 |
25 Oct 2022 | 377.40 | 383.79 | 377.40 | 382.43 | 381.89 | 927,200 |
24 Oct 2022 | 374.93 | 381.53 | 373.95 | 379.11 | 378.57 | 1,118,200 |
21 Oct 2022 | 357.99 | 372.19 | 356.52 | 370.64 | 370.12 | 1,032,900 |
20 Oct 2022 | 361.44 | 361.95 | 357.55 | 359.19 | 358.68 | 680,500 |
19 Oct 2022 | 361.27 | 366.77 | 358.67 | 360.66 | 360.15 | 794,200 |
18 Oct 2022 | 358.96 | 362.82 | 355.66 | 360.88 | 360.37 | 866,500 |
17 Oct 2022 | 354.62 | 356.57 | 353.16 | 354.49 | 353.99 | 835,100 |
14 Oct 2022 | 356.19 | 357.93 | 348.97 | 352.65 | 352.15 | 726,800 |
13 Oct 2022 | 340.51 | 355.32 | 339.16 | 354.47 | 353.97 | 1,196,700 |
12 Oct 2022 | 353.19 | 355.08 | 345.36 | 345.39 | 344.90 | 793,700 |
11 Oct 2022 | 345.62 | 355.99 | 345.00 | 351.55 | 351.05 | 688,700 |
10 Oct 2022 | 347.13 | 350.75 | 346.65 | 347.32 | 346.83 | 599,200 |
07 Oct 2022 | 347.92 | 350.15 | 345.09 | 346.68 | 346.19 | 679,200 |
06 Oct 2022 | 352.99 | 355.02 | 350.60 | 350.89 | 350.39 | 585,900 |
05 Oct 2022 | 353.16 | 357.44 | 351.27 | 354.37 | 353.87 | 499,200 |
04 Oct 2022 | 348.72 | 356.06 | 346.07 | 355.36 | 354.86 | 877,300 |
03 Oct 2022 | 342.10 | 348.34 | 339.34 | 346.74 | 346.25 | 763,700 |
30 Sept 2022 | 343.36 | 346.57 | 339.50 | 339.87 | 339.39 | 859,300 |
29 Sept 2022 | 349.07 | 349.07 | 338.49 | 342.00 | 341.52 | 659,300 |
28 Sept 2022 | 348.25 | 351.00 | 341.04 | 348.94 | 348.45 | 1,108,700 |
27 Sept 2022 | 345.40 | 349.50 | 341.14 | 341.47 | 340.99 | 935,900 |
26 Sept 2022 | 340.75 | 345.41 | 340.30 | 342.88 | 342.40 | 710,200 |
23 Sept 2022 | 344.63 | 344.90 | 338.25 | 343.27 | 342.78 | 815,200 |
22 Sept 2022 | 345.73 | 349.97 | 344.01 | 346.96 | 346.47 | 1,111,800 |
21 Sept 2022 | 348.83 | 353.69 | 345.20 | 345.47 | 344.98 | 770,500 |
20 Sept 2022 | 346.75 | 348.19 | 342.71 | 345.56 | 345.07 | 669,400 |
19 Sept 2022 | 343.13 | 349.68 | 340.10 | 348.95 | 348.46 | 1,136,000 |
16 Sept 2022 | 339.71 | 347.35 | 338.48 | 346.25 | 345.76 | 2,104,600 |
15 Sept 2022 | 343.94 | 344.07 | 337.18 | 341.02 | 340.54 | 973,300 |
14 Sept 2022 | 348.12 | 348.82 | 338.38 | 341.40 | 340.92 | 1,538,900 |
13 Sept 2022 | 360.00 | 360.00 | 347.25 | 347.89 | 347.40 | 1,137,600 |
12 Sept 2022 | 366.65 | 369.53 | 361.68 | 363.73 | 363.22 | 1,011,200 |
09 Sept 2022 | 370.86 | 371.01 | 365.96 | 366.21 | 365.69 | 995,500 |
08 Sept 2022 | 367.21 | 371.81 | 366.09 | 370.16 | 369.64 | 917,800 |
07 Sept 2022 | 360.72 | 367.61 | 357.31 | 366.96 | 366.44 | 799,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |