Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 444.52 | 451.50 | 442.31 | 451.50 | 451.50 | 1,174,833 |
30 Jan 2023 | 451.99 | 453.18 | 440.12 | 442.57 | 442.57 | 2,318,600 |
27 Jan 2023 | 457.48 | 467.13 | 451.65 | 458.86 | 458.86 | 2,350,700 |
26 Jan 2023 | 461.86 | 477.73 | 444.66 | 463.07 | 463.07 | 6,350,900 |
25 Jan 2023 | 428.74 | 449.29 | 427.28 | 448.77 | 448.77 | 3,448,100 |
24 Jan 2023 | 446.00 | 446.00 | 437.00 | 443.41 | 443.41 | 1,415,400 |
23 Jan 2023 | 441.00 | 450.78 | 436.78 | 442.44 | 442.44 | 1,806,300 |
20 Jan 2023 | 429.20 | 443.24 | 428.58 | 441.83 | 441.83 | 1,522,100 |
19 Jan 2023 | 416.02 | 434.27 | 415.30 | 428.43 | 428.43 | 2,678,900 |
18 Jan 2023 | 420.79 | 431.50 | 414.64 | 416.20 | 416.20 | 1,726,700 |
17 Jan 2023 | 415.00 | 419.42 | 407.95 | 418.24 | 418.24 | 1,348,700 |
13 Jan 2023 | 408.67 | 417.35 | 408.06 | 414.89 | 414.89 | 1,118,100 |
12 Jan 2023 | 409.83 | 420.84 | 395.85 | 413.26 | 413.26 | 2,314,000 |
11 Jan 2023 | 384.82 | 393.92 | 383.21 | 393.78 | 393.78 | 1,258,400 |
10 Jan 2023 | 374.37 | 383.77 | 374.37 | 380.84 | 380.84 | 1,064,600 |
09 Jan 2023 | 373.88 | 392.99 | 373.19 | 378.56 | 378.56 | 2,087,800 |
06 Jan 2023 | 371.59 | 371.59 | 353.62 | 366.53 | 366.53 | 2,675,900 |
05 Jan 2023 | 388.45 | 389.70 | 365.25 | 366.32 | 366.32 | 1,790,000 |
04 Jan 2023 | 390.95 | 397.06 | 384.74 | 393.85 | 393.85 | 1,404,900 |
03 Jan 2023 | 395.08 | 398.65 | 380.65 | 385.50 | 385.50 | 1,088,000 |
30 Dec 2022 | 383.80 | 389.67 | 382.29 | 388.27 | 388.27 | 697,300 |
29 Dec 2022 | 380.95 | 392.12 | 379.01 | 389.85 | 389.85 | 920,500 |
28 Dec 2022 | 380.43 | 385.62 | 372.74 | 376.05 | 376.05 | 772,100 |
27 Dec 2022 | 380.15 | 383.83 | 374.11 | 380.64 | 380.64 | 828,900 |
23 Dec 2022 | 375.00 | 381.90 | 371.47 | 381.86 | 381.86 | 856,600 |
22 Dec 2022 | 383.97 | 386.77 | 373.65 | 379.94 | 379.94 | 1,283,000 |
21 Dec 2022 | 387.13 | 395.36 | 381.15 | 391.91 | 391.91 | 963,200 |
20 Dec 2022 | 376.50 | 388.37 | 375.82 | 386.47 | 386.47 | 954,800 |
19 Dec 2022 | 394.30 | 397.99 | 381.01 | 382.30 | 382.30 | 1,396,800 |
16 Dec 2022 | 399.83 | 404.36 | 392.14 | 394.37 | 394.37 | 1,872,500 |
15 Dec 2022 | 408.25 | 413.87 | 399.71 | 400.64 | 400.64 | 1,162,200 |
14 Dec 2022 | 416.51 | 429.23 | 411.55 | 418.39 | 418.39 | 1,495,700 |
13 Dec 2022 | 424.43 | 432.17 | 410.10 | 416.17 | 416.17 | 1,945,000 |
12 Dec 2022 | 395.56 | 407.06 | 394.71 | 401.64 | 401.64 | 1,475,900 |
09 Dec 2022 | 394.07 | 403.27 | 393.05 | 393.58 | 393.58 | 838,500 |
08 Dec 2022 | 392.09 | 398.04 | 385.22 | 396.23 | 396.23 | 1,032,400 |
07 Dec 2022 | 389.27 | 395.80 | 385.05 | 388.52 | 388.52 | 1,012,300 |
06 Dec 2022 | 392.24 | 394.82 | 381.56 | 389.15 | 389.15 | 1,473,600 |
05 Dec 2022 | 406.00 | 409.87 | 385.17 | 392.26 | 392.26 | 1,716,800 |
02 Dec 2022 | 417.23 | 421.60 | 409.73 | 412.87 | 412.87 | 1,244,900 |
01 Dec 2022 | 416.16 | 431.42 | 414.72 | 425.60 | 425.60 | 1,779,800 |
30 Nov 2022 | 394.11 | 417.27 | 393.01 | 416.30 | 416.30 | 2,088,200 |
29 Nov 2022 | 400.87 | 402.17 | 394.68 | 396.85 | 396.85 | 1,019,600 |
28 Nov 2022 | 403.94 | 406.22 | 397.48 | 401.93 | 401.93 | 1,046,300 |
25 Nov 2022 | 406.68 | 409.61 | 403.98 | 407.21 | 407.21 | 401,400 |
23 Nov 2022 | 399.84 | 410.60 | 396.75 | 409.37 | 409.37 | 1,040,800 |
22 Nov 2022 | 389.49 | 401.93 | 384.05 | 400.28 | 400.28 | 1,375,500 |
21 Nov 2022 | 394.20 | 395.97 | 382.50 | 387.38 | 387.38 | 1,335,200 |
18 Nov 2022 | 407.91 | 410.00 | 394.28 | 399.38 | 399.38 | 1,205,300 |
17 Nov 2022 | 402.85 | 408.77 | 397.85 | 400.58 | 400.58 | 1,525,600 |
16 Nov 2022 | 415.40 | 417.50 | 405.42 | 412.20 | 412.20 | 1,168,300 |
15 Nov 2022 | 414.21 | 425.39 | 414.21 | 419.48 | 419.48 | 1,847,600 |
14 Nov 2022 | 401.51 | 406.60 | 391.22 | 400.40 | 400.40 | 1,558,900 |
11 Nov 2022 | 406.99 | 424.46 | 404.72 | 409.91 | 409.91 | 2,144,300 |
10 Nov 2022 | 393.26 | 410.55 | 390.64 | 404.06 | 404.06 | 2,913,500 |
09 Nov 2022 | 365.00 | 368.83 | 361.20 | 361.27 | 361.27 | 1,152,600 |
08 Nov 2022 | 365.00 | 375.29 | 359.10 | 371.14 | 371.14 | 1,572,300 |
07 Nov 2022 | 365.00 | 365.08 | 351.25 | 363.20 | 363.20 | 1,718,400 |
04 Nov 2022 | 388.51 | 389.93 | 354.18 | 361.75 | 361.75 | 2,838,300 |
03 Nov 2022 | 390.62 | 395.62 | 384.86 | 385.56 | 385.56 | 1,379,100 |
02 Nov 2022 | 419.33 | 419.33 | 392.34 | 392.68 | 392.68 | 1,771,700 |
01 Nov 2022 | 427.08 | 430.24 | 416.60 | 418.56 | 418.56 | 1,359,900 |
31 Oct 2022 | 418.00 | 428.23 | 414.91 | 420.74 | 420.74 | 1,898,500 |
28 Oct 2022 | 416.23 | 421.44 | 403.77 | 420.40 | 420.40 | 3,122,200 |
27 Oct 2022 | 426.96 | 427.63 | 408.61 | 415.67 | 415.67 | 5,625,800 |
26 Oct 2022 | 353.80 | 382.58 | 351.00 | 366.41 | 366.41 | 3,600,000 |
25 Oct 2022 | 368.58 | 377.50 | 365.00 | 376.66 | 376.66 | 2,132,500 |
24 Oct 2022 | 368.00 | 370.90 | 359.25 | 366.56 | 366.56 | 1,665,700 |
21 Oct 2022 | 353.31 | 361.64 | 347.29 | 360.67 | 360.67 | 1,451,300 |
20 Oct 2022 | 356.13 | 366.47 | 351.04 | 356.26 | 356.26 | 1,655,700 |
19 Oct 2022 | 350.71 | 359.86 | 350.52 | 355.44 | 355.44 | 1,384,200 |
18 Oct 2022 | 362.34 | 367.47 | 351.05 | 356.79 | 356.79 | 2,099,400 |
17 Oct 2022 | 351.43 | 358.88 | 347.51 | 348.61 | 348.61 | 2,571,600 |
14 Oct 2022 | 366.02 | 366.85 | 340.90 | 341.76 | 341.76 | 3,201,100 |
13 Oct 2022 | 347.75 | 366.57 | 337.00 | 361.90 | 361.90 | 2,740,000 |
12 Oct 2022 | 372.49 | 376.31 | 365.94 | 369.13 | 369.13 | 1,836,600 |
11 Oct 2022 | 381.65 | 381.72 | 366.88 | 371.30 | 371.30 | 2,042,800 |
10 Oct 2022 | 401.39 | 402.21 | 377.15 | 381.78 | 381.78 | 1,790,300 |
07 Oct 2022 | 410.00 | 412.43 | 398.96 | 401.21 | 401.21 | 1,235,500 |
06 Oct 2022 | 422.12 | 433.39 | 416.54 | 418.43 | 418.43 | 1,743,600 |
05 Oct 2022 | 402.75 | 425.75 | 402.01 | 420.58 | 420.58 | 1,771,800 |
04 Oct 2022 | 402.13 | 413.66 | 400.83 | 411.55 | 411.55 | 1,978,800 |
03 Oct 2022 | 380.08 | 394.02 | 374.73 | 391.71 | 391.71 | 2,327,600 |
30 Sept 2022 | 385.00 | 396.08 | 377.18 | 377.61 | 377.61 | 1,825,700 |
29 Sept 2022 | 382.88 | 386.31 | 377.74 | 385.50 | 385.50 | 1,497,400 |
28 Sept 2022 | 378.44 | 390.39 | 376.42 | 388.85 | 388.85 | 1,538,800 |
27 Sept 2022 | 376.76 | 379.30 | 371.20 | 378.95 | 378.95 | 2,127,400 |
26 Sept 2022 | 376.48 | 382.61 | 367.71 | 370.10 | 370.10 | 2,377,200 |
23 Sept 2022 | 382.93 | 387.33 | 374.36 | 377.04 | 377.04 | 2,212,200 |
22 Sept 2022 | 399.87 | 404.46 | 386.70 | 386.97 | 386.97 | 2,417,900 |
21 Sept 2022 | 415.19 | 418.94 | 401.39 | 401.43 | 401.43 | 2,521,900 |
20 Sept 2022 | 421.50 | 421.50 | 411.01 | 411.20 | 411.20 | 1,658,100 |
19 Sept 2022 | 422.80 | 426.50 | 418.84 | 425.05 | 425.05 | 885,600 |
16 Sept 2022 | 431.47 | 434.01 | 421.11 | 425.80 | 425.80 | 2,138,100 |
15 Sept 2022 | 444.92 | 457.81 | 434.21 | 435.55 | 435.55 | 1,965,000 |
14 Sept 2022 | 454.37 | 460.57 | 448.21 | 457.49 | 457.49 | 1,031,500 |
13 Sept 2022 | 450.00 | 458.38 | 449.40 | 452.38 | 452.38 | 1,449,600 |
12 Sept 2022 | 475.20 | 482.69 | 469.26 | 476.29 | 476.29 | 1,175,000 |
09 Sept 2022 | 458.08 | 471.92 | 457.51 | 470.03 | 470.03 | 1,392,000 |
08 Sept 2022 | 439.04 | 453.25 | 438.08 | 450.77 | 450.77 | 1,211,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |