Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 126.79 | 129.42 | 126.44 | 127.61 | 127.61 | 4,929,900 |
02 Feb 2023 | 130.45 | 131.31 | 127.86 | 129.06 | 129.06 | 5,214,500 |
01 Feb 2023 | 127.90 | 130.22 | 126.22 | 129.50 | 129.50 | 6,387,900 |
31 Jan 2023 | 126.42 | 127.85 | 126.01 | 127.33 | 127.33 | 7,686,900 |
30 Jan 2023 | 126.50 | 127.56 | 126.21 | 126.37 | 126.37 | 6,494,600 |
27 Jan 2023 | 127.07 | 128.58 | 126.70 | 127.53 | 127.53 | 5,728,900 |
26 Jan 2023 | 128.46 | 128.99 | 126.01 | 127.53 | 127.53 | 5,838,800 |
25 Jan 2023 | 125.86 | 127.01 | 124.83 | 126.82 | 126.82 | 5,933,700 |
24 Jan 2023 | 123.58 | 128.01 | 112.36 | 126.83 | 126.83 | 5,486,200 |
23 Jan 2023 | 126.90 | 128.75 | 126.54 | 128.29 | 128.29 | 5,581,600 |
20 Jan 2023 | 124.68 | 126.64 | 124.04 | 126.62 | 126.62 | 5,664,900 |
19 Jan 2023 | 124.79 | 125.44 | 123.61 | 124.53 | 124.53 | 5,273,500 |
18 Jan 2023 | 127.80 | 128.59 | 126.00 | 126.43 | 126.43 | 6,828,800 |
17 Jan 2023 | 128.00 | 129.05 | 127.83 | 128.14 | 128.14 | 6,172,200 |
13 Jan 2023 | 126.66 | 129.23 | 126.66 | 128.85 | 128.85 | 4,854,700 |
12 Jan 2023 | 128.35 | 128.46 | 126.46 | 127.89 | 127.89 | 8,366,400 |
11 Jan 2023 | 126.32 | 128.26 | 126.01 | 127.94 | 127.94 | 6,989,200 |
10 Jan 2023 | 125.21 | 126.33 | 124.37 | 125.84 | 125.84 | 5,899,900 |
09 Jan 2023 | 125.00 | 126.61 | 124.55 | 124.85 | 124.85 | 9,397,900 |
06 Jan 2023 | 122.00 | 125.36 | 121.77 | 124.53 | 124.53 | 10,078,500 |
05 Jan 2023 | 120.28 | 122.34 | 120.08 | 120.62 | 120.62 | 6,046,700 |
04 Jan 2023 | 119.96 | 122.23 | 119.53 | 121.21 | 121.21 | 8,550,700 |
03 Jan 2023 | 118.55 | 119.49 | 117.44 | 118.75 | 118.75 | 8,124,800 |
30 Dec 2022 | 116.56 | 117.25 | 115.77 | 117.01 | 117.01 | 4,353,100 |
29 Dec 2022 | 116.08 | 118.07 | 115.80 | 117.35 | 117.35 | 4,588,600 |
28 Dec 2022 | 117.58 | 118.24 | 114.96 | 114.98 | 114.98 | 5,437,800 |
27 Dec 2022 | 116.47 | 118.20 | 115.82 | 117.56 | 117.56 | 6,661,100 |
23 Dec 2022 | 116.11 | 117.17 | 115.78 | 116.25 | 116.25 | 6,603,700 |
22 Dec 2022 | 114.29 | 116.82 | 114.06 | 116.71 | 116.71 | 17,147,600 |
21 Dec 2022 | 116.76 | 119.18 | 115.34 | 115.78 | 115.78 | 32,777,300 |
20 Dec 2022 | 103.00 | 103.40 | 101.68 | 103.21 | 103.21 | 17,147,900 |
19 Dec 2022 | 104.99 | 105.51 | 102.45 | 103.05 | 103.05 | 10,620,300 |
16 Dec 2022 | 106.87 | 107.61 | 105.12 | 105.95 | 105.95 | 14,083,600 |
15 Dec 2022 | 109.19 | 109.62 | 107.73 | 108.51 | 108.51 | 7,500,700 |
14 Dec 2022 | 113.70 | 114.12 | 110.23 | 111.45 | 111.45 | 7,528,500 |
13 Dec 2022 | 115.61 | 116.45 | 111.25 | 112.85 | 112.85 | 8,655,300 |
12 Dec 2022 | 110.10 | 112.17 | 109.71 | 112.07 | 112.07 | 6,426,000 |
09 Dec 2022 | 110.22 | 111.38 | 109.26 | 109.42 | 109.42 | 5,677,700 |
08 Dec 2022 | 108.60 | 111.49 | 108.46 | 111.36 | 111.36 | 6,192,800 |
07 Dec 2022 | 107.32 | 109.12 | 107.06 | 108.33 | 108.33 | 5,751,500 |
06 Dec 2022 | 109.65 | 110.53 | 106.75 | 107.93 | 107.93 | 7,086,100 |
05 Dec 2022 | 111.02 | 111.13 | 109.19 | 109.62 | 109.62 | 6,220,100 |
02 Dec 2022 | 108.65 | 112.71 | 108.34 | 112.20 | 112.20 | 5,892,000 |
02 Dec 2022 | 0.34 Dividend | |||||
01 Dec 2022 | 110.09 | 111.86 | 109.55 | 111.11 | 110.77 | 7,822,900 |
30 Nov 2022 | 107.08 | 109.69 | 105.45 | 109.69 | 109.35 | 16,251,000 |
29 Nov 2022 | 105.37 | 106.82 | 105.12 | 106.25 | 105.92 | 8,494,400 |
28 Nov 2022 | 105.25 | 106.30 | 104.65 | 104.96 | 104.64 | 6,967,400 |
25 Nov 2022 | 106.45 | 107.18 | 105.56 | 105.96 | 105.64 | 3,426,100 |
23 Nov 2022 | 106.00 | 106.98 | 105.23 | 106.65 | 106.32 | 3,873,100 |
22 Nov 2022 | 104.62 | 106.16 | 103.84 | 105.97 | 105.65 | 5,313,200 |
21 Nov 2022 | 104.61 | 105.48 | 103.60 | 103.83 | 103.51 | 4,774,800 |
18 Nov 2022 | 107.63 | 107.72 | 104.17 | 105.42 | 105.10 | 5,498,900 |
17 Nov 2022 | 104.11 | 105.40 | 102.92 | 105.36 | 105.04 | 5,252,900 |
16 Nov 2022 | 105.25 | 106.60 | 104.77 | 105.23 | 104.91 | 5,998,700 |
15 Nov 2022 | 107.99 | 109.31 | 105.53 | 106.71 | 106.38 | 7,242,900 |
14 Nov 2022 | 105.20 | 106.44 | 104.32 | 104.39 | 104.07 | 7,134,900 |
11 Nov 2022 | 100.31 | 107.21 | 100.14 | 106.09 | 105.77 | 12,597,500 |
10 Nov 2022 | 96.33 | 99.68 | 96.23 | 99.49 | 99.19 | 9,361,000 |
09 Nov 2022 | 92.67 | 93.90 | 91.96 | 92.10 | 91.82 | 6,550,900 |
08 Nov 2022 | 94.44 | 96.03 | 92.94 | 93.75 | 93.46 | 7,017,800 |
07 Nov 2022 | 96.31 | 96.87 | 92.67 | 93.44 | 93.15 | 9,094,500 |
04 Nov 2022 | 94.45 | 98.23 | 93.95 | 95.79 | 95.50 | 12,543,300 |
03 Nov 2022 | 89.97 | 91.61 | 88.72 | 90.40 | 90.12 | 6,550,300 |
02 Nov 2022 | 93.13 | 94.44 | 90.19 | 90.30 | 90.02 | 7,176,600 |
01 Nov 2022 | 95.69 | 96.46 | 92.97 | 93.77 | 93.48 | 7,250,700 |
31 Oct 2022 | 93.00 | 93.89 | 92.68 | 92.68 | 92.40 | 6,426,400 |
28 Oct 2022 | 91.20 | 93.88 | 90.46 | 93.83 | 93.54 | 6,022,400 |
27 Oct 2022 | 92.88 | 93.48 | 90.22 | 90.54 | 90.26 | 8,617,900 |
26 Oct 2022 | 90.78 | 94.35 | 90.70 | 92.39 | 92.11 | 8,648,200 |
25 Oct 2022 | 88.03 | 91.93 | 87.89 | 91.72 | 91.44 | 8,639,900 |
24 Oct 2022 | 87.79 | 88.84 | 86.24 | 88.01 | 87.74 | 8,847,100 |
21 Oct 2022 | 87.02 | 88.78 | 86.71 | 88.50 | 88.23 | 7,976,300 |
20 Oct 2022 | 89.47 | 90.58 | 86.61 | 86.83 | 86.56 | 13,500,000 |
19 Oct 2022 | 88.26 | 89.74 | 87.76 | 88.57 | 88.30 | 5,102,000 |
18 Oct 2022 | 92.60 | 92.91 | 89.15 | 89.68 | 89.41 | 7,364,700 |
17 Oct 2022 | 89.53 | 90.69 | 88.70 | 89.97 | 89.69 | 8,451,900 |
14 Oct 2022 | 90.51 | 90.88 | 87.49 | 87.55 | 87.28 | 7,811,700 |
13 Oct 2022 | 86.39 | 89.81 | 86.05 | 89.56 | 89.29 | 9,335,000 |
12 Oct 2022 | 88.00 | 88.88 | 87.31 | 88.51 | 88.24 | 8,772,900 |
11 Oct 2022 | 86.04 | 88.25 | 85.75 | 87.99 | 87.72 | 11,903,200 |
10 Oct 2022 | 87.76 | 87.78 | 85.07 | 86.69 | 86.42 | 7,991,200 |
07 Oct 2022 | 88.54 | 88.76 | 86.69 | 87.16 | 86.89 | 8,554,700 |
06 Oct 2022 | 90.49 | 92.64 | 89.81 | 90.17 | 89.89 | 9,951,900 |
05 Oct 2022 | 87.49 | 91.70 | 87.15 | 91.10 | 90.82 | 12,732,700 |
04 Oct 2022 | 87.70 | 89.07 | 87.11 | 88.64 | 88.37 | 15,114,800 |
03 Oct 2022 | 83.13 | 86.47 | 82.22 | 85.40 | 85.14 | 19,108,200 |
30 Sept 2022 | 83.30 | 86.20 | 82.50 | 83.12 | 82.87 | 48,176,100 |
29 Sept 2022 | 98.11 | 98.11 | 94.48 | 95.33 | 95.04 | 19,339,200 |
28 Sept 2022 | 97.11 | 99.43 | 96.76 | 98.70 | 98.40 | 9,423,300 |
27 Sept 2022 | 97.07 | 97.74 | 95.00 | 96.29 | 96.00 | 9,890,300 |
26 Sept 2022 | 96.09 | 97.73 | 95.71 | 96.06 | 95.77 | 8,521,600 |
23 Sept 2022 | 96.92 | 97.54 | 95.34 | 97.02 | 96.72 | 9,026,500 |
22 Sept 2022 | 99.79 | 100.21 | 97.83 | 98.55 | 98.25 | 9,638,800 |
21 Sept 2022 | 102.67 | 103.63 | 99.77 | 99.79 | 99.48 | 6,279,300 |
20 Sept 2022 | 103.82 | 104.44 | 101.71 | 102.42 | 102.11 | 10,006,600 |
19 Sept 2022 | 103.69 | 107.37 | 103.33 | 107.21 | 106.88 | 5,162,300 |
16 Sept 2022 | 104.07 | 105.29 | 103.25 | 104.12 | 103.80 | 8,000,800 |
15 Sept 2022 | 106.15 | 108.14 | 104.83 | 105.50 | 105.18 | 6,598,900 |
14 Sept 2022 | 106.13 | 107.36 | 105.15 | 107.00 | 106.67 | 4,888,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |