Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 257.38 | 257.58 | 249.50 | 255.18 | 255.18 | 327,018 |
06 Feb 2023 | 254.97 | 261.87 | 254.94 | 259.75 | 259.75 | 400,800 |
03 Feb 2023 | 262.44 | 262.44 | 251.94 | 253.77 | 253.77 | 469,100 |
02 Feb 2023 | 258.00 | 263.00 | 244.28 | 260.86 | 260.86 | 1,247,800 |
01 Feb 2023 | 270.06 | 272.27 | 266.06 | 270.50 | 270.50 | 462,000 |
31 Jan 2023 | 270.21 | 272.04 | 267.00 | 272.03 | 272.03 | 291,100 |
30 Jan 2023 | 265.16 | 271.29 | 265.16 | 268.39 | 268.39 | 304,100 |
27 Jan 2023 | 268.27 | 270.26 | 263.45 | 263.56 | 263.56 | 170,300 |
26 Jan 2023 | 265.78 | 269.00 | 264.33 | 267.96 | 267.96 | 136,400 |
25 Jan 2023 | 262.06 | 268.42 | 261.90 | 265.59 | 265.59 | 166,200 |
24 Jan 2023 | 259.50 | 263.95 | 256.98 | 262.10 | 262.10 | 194,200 |
23 Jan 2023 | 259.05 | 263.57 | 256.04 | 258.33 | 258.33 | 454,600 |
20 Jan 2023 | 261.58 | 261.58 | 252.92 | 253.98 | 253.98 | 297,600 |
19 Jan 2023 | 262.31 | 263.56 | 259.04 | 260.05 | 260.05 | 296,500 |
18 Jan 2023 | 268.10 | 269.85 | 262.06 | 262.19 | 262.19 | 223,300 |
17 Jan 2023 | 270.46 | 273.52 | 266.11 | 267.92 | 267.92 | 256,900 |
13 Jan 2023 | 264.00 | 272.48 | 262.00 | 270.41 | 270.41 | 228,700 |
12 Jan 2023 | 263.26 | 267.29 | 260.93 | 266.28 | 266.28 | 233,200 |
11 Jan 2023 | 264.17 | 266.85 | 260.46 | 263.10 | 263.10 | 219,600 |
10 Jan 2023 | 264.85 | 265.64 | 260.26 | 264.01 | 264.01 | 262,100 |
09 Jan 2023 | 268.67 | 272.89 | 264.60 | 265.55 | 265.55 | 249,600 |
06 Jan 2023 | 268.46 | 276.06 | 267.63 | 270.11 | 270.11 | 317,400 |
05 Jan 2023 | 268.68 | 269.99 | 263.39 | 266.75 | 266.75 | 256,100 |
04 Jan 2023 | 272.55 | 274.21 | 266.46 | 268.70 | 268.70 | 324,800 |
03 Jan 2023 | 279.01 | 281.44 | 271.48 | 272.81 | 272.81 | 346,800 |
30 Dec 2022 | 279.02 | 281.38 | 278.38 | 279.54 | 279.54 | 225,000 |
29 Dec 2022 | 285.90 | 286.23 | 277.23 | 280.99 | 280.99 | 274,900 |
28 Dec 2022 | 287.09 | 290.31 | 284.33 | 285.47 | 285.47 | 220,100 |
27 Dec 2022 | 294.00 | 295.10 | 285.19 | 286.01 | 286.01 | 168,900 |
23 Dec 2022 | 286.18 | 295.71 | 286.07 | 293.37 | 293.37 | 219,700 |
22 Dec 2022 | 293.98 | 294.00 | 285.68 | 286.02 | 286.02 | 235,400 |
21 Dec 2022 | 289.91 | 294.27 | 288.28 | 294.26 | 294.26 | 182,200 |
20 Dec 2022 | 286.21 | 288.96 | 280.71 | 287.13 | 287.13 | 267,200 |
19 Dec 2022 | 285.28 | 293.10 | 283.92 | 286.21 | 286.21 | 314,100 |
16 Dec 2022 | 276.54 | 288.07 | 275.79 | 285.97 | 285.97 | 1,011,000 |
15 Dec 2022 | 281.12 | 283.80 | 275.94 | 279.11 | 279.11 | 323,600 |
14 Dec 2022 | 281.17 | 284.91 | 278.44 | 281.94 | 281.94 | 333,200 |
13 Dec 2022 | 290.41 | 290.93 | 280.24 | 282.06 | 282.06 | 314,400 |
12 Dec 2022 | 288.98 | 292.56 | 284.16 | 287.09 | 287.09 | 289,500 |
09 Dec 2022 | 288.05 | 291.13 | 286.14 | 288.17 | 288.17 | 276,900 |
08 Dec 2022 | 296.16 | 298.25 | 289.25 | 290.77 | 290.77 | 298,400 |
07 Dec 2022 | 285.47 | 296.81 | 285.44 | 296.20 | 296.20 | 285,500 |
06 Dec 2022 | 284.71 | 288.84 | 282.45 | 285.28 | 285.28 | 328,400 |
05 Dec 2022 | 285.56 | 288.71 | 282.67 | 285.77 | 285.77 | 312,800 |
02 Dec 2022 | 286.19 | 292.79 | 286.19 | 288.22 | 288.22 | 331,000 |
01 Dec 2022 | 297.72 | 300.00 | 287.89 | 288.92 | 288.92 | 351,900 |
30 Nov 2022 | 293.89 | 296.33 | 290.01 | 295.81 | 295.81 | 309,700 |
29 Nov 2022 | 297.00 | 297.62 | 293.78 | 294.81 | 294.81 | 229,700 |
28 Nov 2022 | 291.20 | 302.52 | 291.04 | 297.62 | 297.62 | 236,400 |
25 Nov 2022 | 288.85 | 295.44 | 288.85 | 292.40 | 292.40 | 96,200 |
23 Nov 2022 | 291.85 | 294.32 | 288.55 | 288.80 | 288.80 | 245,500 |
22 Nov 2022 | 289.94 | 293.35 | 288.77 | 292.73 | 292.73 | 295,600 |
21 Nov 2022 | 289.38 | 295.95 | 288.52 | 289.77 | 289.77 | 266,300 |
18 Nov 2022 | 296.35 | 296.35 | 286.38 | 289.06 | 289.06 | 313,100 |
17 Nov 2022 | 290.28 | 292.30 | 289.00 | 291.90 | 291.90 | 271,400 |
16 Nov 2022 | 280.87 | 293.26 | 279.33 | 291.99 | 291.99 | 277,400 |
15 Nov 2022 | 292.99 | 292.99 | 284.10 | 284.48 | 284.48 | 343,200 |
14 Nov 2022 | 291.60 | 297.98 | 289.21 | 289.23 | 289.23 | 308,300 |
11 Nov 2022 | 299.84 | 301.50 | 288.24 | 290.53 | 290.53 | 349,700 |
10 Nov 2022 | 311.81 | 311.81 | 299.06 | 300.36 | 300.36 | 274,400 |
09 Nov 2022 | 302.55 | 310.22 | 301.10 | 306.13 | 306.13 | 282,000 |
08 Nov 2022 | 305.76 | 309.47 | 298.14 | 304.50 | 304.50 | 276,700 |
07 Nov 2022 | 304.89 | 306.30 | 299.18 | 306.20 | 306.20 | 246,000 |
07 Nov 2022 | 0.35 Dividend | |||||
04 Nov 2022 | 311.30 | 313.50 | 300.36 | 303.62 | 303.27 | 272,700 |
03 Nov 2022 | 301.52 | 313.05 | 299.57 | 310.00 | 309.64 | 255,300 |
02 Nov 2022 | 317.22 | 318.36 | 306.50 | 306.51 | 306.16 | 238,200 |
01 Nov 2022 | 314.47 | 320.10 | 311.09 | 318.67 | 318.30 | 298,100 |
31 Oct 2022 | 317.82 | 323.00 | 312.46 | 314.51 | 314.15 | 470,800 |
28 Oct 2022 | 306.61 | 317.87 | 304.02 | 317.58 | 317.21 | 422,600 |
27 Oct 2022 | 299.00 | 308.12 | 296.51 | 304.96 | 304.61 | 697,300 |
26 Oct 2022 | 292.08 | 293.35 | 282.52 | 288.93 | 288.60 | 386,000 |
25 Oct 2022 | 295.00 | 295.72 | 289.08 | 290.17 | 289.84 | 353,400 |
24 Oct 2022 | 285.60 | 295.40 | 284.41 | 295.10 | 294.76 | 460,500 |
21 Oct 2022 | 280.67 | 284.94 | 277.00 | 283.18 | 282.85 | 428,000 |
20 Oct 2022 | 282.18 | 282.18 | 271.06 | 276.98 | 276.66 | 379,300 |
19 Oct 2022 | 281.70 | 287.49 | 279.61 | 282.18 | 281.85 | 356,400 |
18 Oct 2022 | 287.60 | 290.32 | 281.06 | 282.94 | 282.61 | 443,000 |
17 Oct 2022 | 279.20 | 284.64 | 279.20 | 284.01 | 283.68 | 221,900 |
14 Oct 2022 | 287.34 | 290.06 | 276.09 | 276.77 | 276.45 | 187,100 |
13 Oct 2022 | 277.16 | 289.41 | 274.73 | 286.17 | 285.84 | 310,200 |
12 Oct 2022 | 278.24 | 284.18 | 277.31 | 279.70 | 279.38 | 248,100 |
11 Oct 2022 | 271.10 | 278.35 | 270.68 | 276.62 | 276.30 | 388,800 |
10 Oct 2022 | 271.01 | 271.73 | 267.62 | 270.74 | 270.43 | 357,500 |
07 Oct 2022 | 275.20 | 276.08 | 268.75 | 269.14 | 268.83 | 506,300 |
06 Oct 2022 | 279.23 | 283.44 | 276.21 | 276.39 | 276.07 | 317,000 |
05 Oct 2022 | 280.42 | 285.34 | 278.79 | 280.51 | 280.19 | 259,100 |
04 Oct 2022 | 286.48 | 291.06 | 281.98 | 283.67 | 283.34 | 359,400 |
03 Oct 2022 | 275.21 | 285.04 | 274.31 | 283.34 | 283.01 | 279,200 |
30 Sept 2022 | 276.06 | 278.62 | 274.68 | 274.91 | 274.59 | 341,000 |
29 Sept 2022 | 274.90 | 278.55 | 271.69 | 277.48 | 277.16 | 281,600 |
28 Sept 2022 | 271.99 | 280.00 | 271.99 | 277.45 | 277.13 | 324,400 |
27 Sept 2022 | 270.12 | 274.06 | 266.74 | 270.09 | 269.78 | 351,600 |
26 Sept 2022 | 265.19 | 269.65 | 265.07 | 266.64 | 266.33 | 400,300 |
23 Sept 2022 | 272.55 | 272.83 | 262.39 | 265.93 | 265.62 | 414,800 |
22 Sept 2022 | 273.59 | 276.69 | 272.78 | 274.94 | 274.62 | 351,500 |
21 Sept 2022 | 280.39 | 284.74 | 273.64 | 273.68 | 273.36 | 309,600 |
20 Sept 2022 | 284.79 | 284.79 | 278.55 | 279.52 | 279.20 | 379,000 |
19 Sept 2022 | 273.66 | 288.33 | 272.29 | 287.61 | 287.28 | 394,800 |
16 Sept 2022 | 279.61 | 281.46 | 276.10 | 276.88 | 276.56 | 713,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |