Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 307.57 | 308.83 | 303.18 | 308.47 | 308.47 | 709,300 |
02 Feb 2023 | 308.41 | 315.88 | 308.41 | 311.46 | 311.46 | 557,600 |
01 Feb 2023 | 302.94 | 307.14 | 299.43 | 305.94 | 305.94 | 680,800 |
31 Jan 2023 | 298.21 | 305.74 | 298.00 | 304.34 | 304.34 | 848,700 |
30 Jan 2023 | 297.60 | 301.14 | 297.60 | 298.89 | 298.89 | 1,063,600 |
27 Jan 2023 | 296.13 | 300.65 | 296.13 | 299.32 | 299.32 | 628,500 |
26 Jan 2023 | 293.56 | 298.29 | 291.71 | 297.39 | 297.39 | 593,600 |
25 Jan 2023 | 292.91 | 294.09 | 290.43 | 292.29 | 292.29 | 521,200 |
24 Jan 2023 | 291.71 | 295.26 | 287.74 | 293.81 | 293.81 | 686,000 |
23 Jan 2023 | 289.40 | 291.41 | 287.41 | 290.85 | 290.85 | 709,500 |
20 Jan 2023 | 287.00 | 289.94 | 283.92 | 289.10 | 289.10 | 2,293,900 |
19 Jan 2023 | 285.25 | 289.29 | 282.99 | 287.55 | 287.55 | 854,400 |
18 Jan 2023 | 291.15 | 292.82 | 284.53 | 285.78 | 285.78 | 1,045,500 |
17 Jan 2023 | 293.00 | 294.50 | 290.36 | 291.60 | 291.60 | 756,400 |
13 Jan 2023 | 292.17 | 294.66 | 289.04 | 290.87 | 290.87 | 851,100 |
12 Jan 2023 | 294.04 | 296.98 | 291.21 | 296.08 | 296.08 | 707,300 |
11 Jan 2023 | 284.37 | 294.43 | 284.37 | 293.67 | 293.67 | 731,600 |
10 Jan 2023 | 282.23 | 283.43 | 278.81 | 281.18 | 281.18 | 769,800 |
09 Jan 2023 | 276.36 | 284.54 | 275.39 | 281.21 | 281.21 | 947,000 |
06 Jan 2023 | 271.55 | 277.06 | 271.04 | 276.76 | 276.76 | 857,900 |
05 Jan 2023 | 275.56 | 276.82 | 270.13 | 271.27 | 271.27 | 880,900 |
04 Jan 2023 | 276.36 | 281.04 | 275.87 | 278.11 | 278.11 | 694,900 |
03 Jan 2023 | 281.08 | 281.96 | 270.67 | 274.18 | 274.18 | 1,046,300 |
30 Dec 2022 | 281.47 | 281.99 | 276.96 | 280.19 | 280.19 | 432,900 |
29 Dec 2022 | 280.12 | 284.15 | 278.89 | 282.58 | 282.58 | 403,500 |
28 Dec 2022 | 283.97 | 285.24 | 277.10 | 277.99 | 277.99 | 574,200 |
27 Dec 2022 | 282.78 | 283.90 | 280.86 | 283.04 | 283.04 | 314,100 |
23 Dec 2022 | 278.58 | 284.60 | 277.00 | 283.21 | 283.21 | 459,800 |
22 Dec 2022 | 281.90 | 283.35 | 276.77 | 279.99 | 279.99 | 731,700 |
21 Dec 2022 | 284.23 | 288.00 | 282.83 | 283.67 | 283.67 | 574,900 |
20 Dec 2022 | 282.51 | 286.34 | 280.01 | 282.26 | 282.26 | 594,700 |
19 Dec 2022 | 285.65 | 286.46 | 282.64 | 284.43 | 284.43 | 730,900 |
16 Dec 2022 | 295.02 | 296.31 | 284.15 | 286.47 | 286.47 | 2,001,900 |
15 Dec 2022 | 296.75 | 301.71 | 293.97 | 298.81 | 298.81 | 1,353,900 |
14 Dec 2022 | 303.43 | 306.73 | 298.53 | 300.18 | 300.18 | 1,254,500 |
13 Dec 2022 | 306.79 | 307.54 | 300.10 | 301.92 | 301.92 | 992,100 |
13 Dec 2022 | 2 Dividend | |||||
12 Dec 2022 | 297.60 | 301.77 | 295.49 | 301.42 | 299.42 | 983,900 |
09 Dec 2022 | 301.91 | 302.87 | 297.52 | 297.60 | 295.63 | 657,700 |
08 Dec 2022 | 297.57 | 306.28 | 295.98 | 302.68 | 300.67 | 1,081,100 |
07 Dec 2022 | 290.49 | 297.57 | 286.29 | 296.82 | 294.85 | 937,400 |
06 Dec 2022 | 290.04 | 290.53 | 285.72 | 288.99 | 287.07 | 908,200 |
05 Dec 2022 | 293.25 | 295.83 | 289.39 | 289.45 | 287.53 | 1,049,700 |
02 Dec 2022 | 291.97 | 296.93 | 291.14 | 295.80 | 293.84 | 632,900 |
01 Dec 2022 | 300.06 | 301.12 | 292.23 | 295.48 | 293.52 | 652,400 |
30 Nov 2022 | 289.22 | 298.14 | 287.58 | 297.96 | 295.98 | 2,217,400 |
29 Nov 2022 | 288.91 | 290.64 | 287.27 | 290.60 | 288.67 | 972,600 |
28 Nov 2022 | 297.20 | 298.70 | 287.89 | 288.55 | 286.64 | 993,300 |
25 Nov 2022 | 299.66 | 302.72 | 296.50 | 298.61 | 296.63 | 394,000 |
23 Nov 2022 | 299.00 | 299.36 | 294.95 | 297.12 | 295.15 | 1,057,200 |
22 Nov 2022 | 298.16 | 299.68 | 295.49 | 299.35 | 297.36 | 624,700 |
21 Nov 2022 | 292.21 | 298.01 | 292.21 | 297.54 | 295.57 | 713,900 |
18 Nov 2022 | 292.19 | 294.85 | 288.47 | 293.51 | 291.56 | 1,048,500 |
17 Nov 2022 | 287.31 | 292.45 | 287.07 | 289.38 | 287.46 | 511,900 |
16 Nov 2022 | 289.77 | 296.57 | 289.42 | 291.10 | 289.17 | 843,100 |
15 Nov 2022 | 294.10 | 295.86 | 286.31 | 289.10 | 287.18 | 925,500 |
14 Nov 2022 | 296.00 | 296.65 | 290.59 | 290.74 | 288.81 | 781,100 |
11 Nov 2022 | 303.28 | 304.63 | 292.57 | 295.18 | 293.22 | 655,700 |
10 Nov 2022 | 296.70 | 304.33 | 294.75 | 302.81 | 300.80 | 1,076,700 |
09 Nov 2022 | 287.94 | 292.67 | 284.62 | 284.71 | 282.82 | 996,200 |
08 Nov 2022 | 275.81 | 288.71 | 275.04 | 286.71 | 284.81 | 1,327,500 |
07 Nov 2022 | 281.46 | 283.29 | 270.73 | 274.33 | 272.51 | 756,300 |
04 Nov 2022 | 277.18 | 278.38 | 270.86 | 277.73 | 275.89 | 1,050,900 |
03 Nov 2022 | 280.00 | 280.01 | 275.42 | 276.67 | 274.83 | 1,417,000 |
02 Nov 2022 | 307.27 | 307.27 | 282.53 | 283.02 | 281.14 | 1,534,800 |
01 Nov 2022 | 310.99 | 311.73 | 305.85 | 307.64 | 305.60 | 827,200 |
31 Oct 2022 | 310.72 | 312.74 | 308.16 | 309.75 | 307.69 | 1,080,300 |
28 Oct 2022 | 296.66 | 312.77 | 295.15 | 311.54 | 309.47 | 798,000 |
27 Oct 2022 | 299.99 | 301.03 | 296.32 | 297.84 | 295.86 | 650,000 |
26 Oct 2022 | 300.20 | 303.21 | 296.67 | 298.08 | 296.10 | 681,100 |
25 Oct 2022 | 292.56 | 301.23 | 291.25 | 300.11 | 298.12 | 881,000 |
24 Oct 2022 | 294.52 | 296.42 | 290.09 | 291.34 | 289.41 | 772,100 |
21 Oct 2022 | 292.76 | 294.04 | 287.52 | 292.68 | 290.74 | 1,558,100 |
20 Oct 2022 | 292.57 | 295.62 | 291.37 | 293.09 | 291.15 | 840,200 |
19 Oct 2022 | 293.78 | 297.00 | 290.53 | 290.90 | 288.97 | 627,900 |
18 Oct 2022 | 296.64 | 301.69 | 294.60 | 297.20 | 295.23 | 853,800 |
17 Oct 2022 | 286.44 | 294.21 | 285.35 | 291.74 | 289.80 | 1,030,600 |
14 Oct 2022 | 292.75 | 293.92 | 281.46 | 281.79 | 279.92 | 853,900 |
13 Oct 2022 | 282.11 | 291.02 | 281.77 | 289.24 | 287.32 | 851,500 |
12 Oct 2022 | 289.97 | 291.11 | 286.44 | 286.91 | 285.01 | 475,600 |
11 Oct 2022 | 286.50 | 290.79 | 285.09 | 289.91 | 287.99 | 747,500 |
10 Oct 2022 | 284.82 | 290.03 | 284.06 | 287.60 | 285.69 | 920,000 |
07 Oct 2022 | 285.67 | 287.32 | 280.83 | 283.67 | 281.79 | 842,900 |
06 Oct 2022 | 294.60 | 295.87 | 287.11 | 287.96 | 286.05 | 787,200 |
05 Oct 2022 | 292.79 | 295.65 | 288.79 | 293.92 | 291.97 | 654,400 |
04 Oct 2022 | 295.14 | 299.68 | 294.26 | 297.00 | 295.03 | 1,062,500 |
03 Oct 2022 | 295.87 | 296.81 | 291.31 | 293.95 | 292.00 | 868,000 |
30 Sept 2022 | 291.42 | 294.22 | 287.88 | 292.81 | 290.87 | 1,124,100 |
29 Sept 2022 | 290.02 | 290.84 | 284.01 | 287.49 | 285.58 | 671,600 |
28 Sept 2022 | 290.92 | 294.37 | 286.89 | 292.57 | 290.63 | 738,600 |
27 Sept 2022 | 293.75 | 294.19 | 285.75 | 287.49 | 285.58 | 564,000 |
26 Sept 2022 | 293.23 | 293.98 | 286.35 | 290.82 | 288.89 | 859,800 |
23 Sept 2022 | 295.72 | 298.81 | 291.89 | 295.07 | 293.11 | 675,700 |
22 Sept 2022 | 300.57 | 300.57 | 295.01 | 298.91 | 296.93 | 774,200 |
21 Sept 2022 | 307.77 | 309.75 | 301.55 | 301.73 | 299.73 | 545,800 |
20 Sept 2022 | 309.83 | 309.83 | 303.74 | 306.28 | 304.25 | 769,600 |
19 Sept 2022 | 311.52 | 312.98 | 307.04 | 312.50 | 310.43 | 640,000 |
16 Sept 2022 | 314.03 | 314.73 | 309.56 | 313.15 | 311.07 | 2,423,400 |
15 Sept 2022 | 323.99 | 323.99 | 313.30 | 313.66 | 311.58 | 669,800 |
14 Sept 2022 | 326.97 | 328.46 | 322.35 | 324.68 | 322.53 | 864,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |