Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 391.54 | 391.54 | 376.05 | 377.12 | 377.12 | 202,000 |
06 Feb 2023 | 399.26 | 402.23 | 393.69 | 395.07 | 395.07 | 144,800 |
03 Feb 2023 | 410.11 | 414.22 | 400.51 | 402.99 | 402.99 | 146,500 |
02 Feb 2023 | 404.83 | 420.50 | 400.21 | 417.00 | 417.00 | 235,700 |
01 Feb 2023 | 391.23 | 406.27 | 390.38 | 401.73 | 401.73 | 159,100 |
31 Jan 2023 | 377.47 | 388.79 | 374.21 | 388.61 | 388.61 | 107,900 |
30 Jan 2023 | 388.80 | 394.09 | 377.02 | 377.47 | 377.47 | 121,200 |
27 Jan 2023 | 386.51 | 393.81 | 384.57 | 392.29 | 392.29 | 98,800 |
26 Jan 2023 | 385.86 | 390.92 | 375.22 | 389.92 | 389.92 | 137,200 |
25 Jan 2023 | 373.59 | 382.88 | 370.22 | 381.90 | 381.90 | 97,800 |
24 Jan 2023 | 366.43 | 379.00 | 363.73 | 378.81 | 378.81 | 101,000 |
23 Jan 2023 | 352.70 | 373.55 | 352.70 | 364.76 | 364.76 | 113,300 |
20 Jan 2023 | 348.02 | 358.24 | 345.63 | 354.83 | 354.83 | 117,100 |
19 Jan 2023 | 347.97 | 351.42 | 341.36 | 348.57 | 348.57 | 103,900 |
18 Jan 2023 | 360.37 | 364.81 | 346.81 | 348.14 | 348.14 | 175,800 |
17 Jan 2023 | 355.15 | 371.32 | 353.96 | 359.35 | 359.35 | 171,700 |
13 Jan 2023 | 347.85 | 361.58 | 346.20 | 357.66 | 357.66 | 136,100 |
12 Jan 2023 | 345.23 | 358.89 | 342.71 | 349.95 | 349.95 | 140,000 |
11 Jan 2023 | 334.18 | 348.50 | 332.17 | 344.58 | 344.58 | 164,900 |
10 Jan 2023 | 323.91 | 332.60 | 320.94 | 332.20 | 332.20 | 100,600 |
09 Jan 2023 | 328.97 | 332.34 | 321.28 | 322.62 | 322.62 | 127,400 |
06 Jan 2023 | 327.08 | 337.12 | 325.02 | 328.70 | 328.70 | 126,800 |
05 Jan 2023 | 320.93 | 325.26 | 320.00 | 324.52 | 324.52 | 110,000 |
04 Jan 2023 | 312.17 | 332.58 | 310.10 | 327.72 | 327.72 | 140,900 |
03 Jan 2023 | 330.00 | 333.11 | 321.92 | 322.63 | 322.63 | 134,200 |
30 Dec 2022 | 329.40 | 333.89 | 323.52 | 329.52 | 329.52 | 132,200 |
29 Dec 2022 | 329.71 | 335.00 | 327.99 | 334.91 | 334.91 | 91,500 |
28 Dec 2022 | 332.22 | 333.65 | 325.56 | 328.26 | 328.26 | 85,500 |
27 Dec 2022 | 335.89 | 337.95 | 332.83 | 333.40 | 333.40 | 78,300 |
23 Dec 2022 | 333.56 | 336.31 | 330.07 | 336.02 | 336.02 | 76,100 |
22 Dec 2022 | 334.40 | 335.39 | 331.35 | 334.34 | 334.34 | 71,500 |
21 Dec 2022 | 335.91 | 339.33 | 335.00 | 336.42 | 336.42 | 112,200 |
20 Dec 2022 | 337.27 | 344.05 | 333.33 | 333.64 | 333.64 | 79,400 |
19 Dec 2022 | 344.92 | 345.18 | 338.79 | 339.45 | 339.45 | 70,700 |
16 Dec 2022 | 344.08 | 347.65 | 338.30 | 344.08 | 344.08 | 132,300 |
15 Dec 2022 | 352.50 | 352.82 | 344.24 | 345.34 | 345.34 | 99,400 |
14 Dec 2022 | 360.67 | 364.56 | 356.10 | 357.25 | 357.25 | 78,800 |
13 Dec 2022 | 369.04 | 372.35 | 361.80 | 363.49 | 363.49 | 106,700 |
12 Dec 2022 | 360.61 | 362.54 | 354.21 | 358.94 | 358.94 | 76,300 |
09 Dec 2022 | 355.61 | 362.64 | 352.61 | 360.61 | 360.61 | 92,500 |
08 Dec 2022 | 358.90 | 364.26 | 352.68 | 359.32 | 359.32 | 88,100 |
07 Dec 2022 | 357.92 | 367.76 | 357.92 | 359.02 | 359.02 | 87,200 |
06 Dec 2022 | 369.68 | 369.81 | 352.09 | 359.92 | 359.92 | 165,800 |
05 Dec 2022 | 385.99 | 385.99 | 377.89 | 379.70 | 379.70 | 67,800 |
02 Dec 2022 | 384.81 | 392.05 | 381.31 | 388.72 | 388.72 | 62,700 |
01 Dec 2022 | 386.43 | 391.50 | 381.78 | 384.48 | 384.48 | 74,700 |
30 Nov 2022 | 375.71 | 385.61 | 368.61 | 384.37 | 384.37 | 96,700 |
29 Nov 2022 | 376.00 | 376.00 | 365.95 | 373.38 | 373.38 | 73,700 |
28 Nov 2022 | 377.07 | 382.53 | 375.00 | 375.50 | 375.50 | 85,600 |
25 Nov 2022 | 374.00 | 377.13 | 368.70 | 377.07 | 377.07 | 73,500 |
23 Nov 2022 | 370.51 | 376.00 | 367.16 | 373.76 | 373.76 | 71,500 |
22 Nov 2022 | 376.68 | 377.13 | 364.55 | 372.34 | 372.34 | 104,000 |
21 Nov 2022 | 376.65 | 379.22 | 371.64 | 374.06 | 374.06 | 74,100 |
18 Nov 2022 | 385.17 | 385.17 | 367.11 | 376.65 | 376.65 | 103,100 |
17 Nov 2022 | 371.76 | 380.56 | 366.88 | 377.04 | 377.04 | 106,100 |
16 Nov 2022 | 384.68 | 385.42 | 375.75 | 377.69 | 377.69 | 95,100 |
15 Nov 2022 | 384.14 | 391.88 | 382.01 | 387.27 | 387.27 | 104,000 |
14 Nov 2022 | 408.01 | 408.29 | 378.30 | 378.67 | 378.67 | 242,400 |
11 Nov 2022 | 371.61 | 420.84 | 371.61 | 412.15 | 412.15 | 357,300 |
10 Nov 2022 | 359.99 | 371.43 | 357.51 | 369.82 | 369.82 | 183,900 |
09 Nov 2022 | 350.98 | 357.96 | 343.99 | 347.04 | 347.04 | 138,400 |
08 Nov 2022 | 366.53 | 369.03 | 352.02 | 353.64 | 353.64 | 296,500 |
07 Nov 2022 | 368.01 | 373.21 | 361.00 | 367.00 | 367.00 | 189,700 |
04 Nov 2022 | 379.61 | 383.82 | 368.82 | 375.51 | 375.51 | 135,700 |
03 Nov 2022 | 362.74 | 373.93 | 361.74 | 371.67 | 371.67 | 145,100 |
02 Nov 2022 | 369.66 | 381.07 | 368.27 | 368.88 | 368.88 | 173,500 |
01 Nov 2022 | 377.52 | 377.52 | 363.60 | 370.27 | 370.27 | 157,700 |
31 Oct 2022 | 381.97 | 384.21 | 373.01 | 373.29 | 373.29 | 179,000 |
28 Oct 2022 | 379.21 | 387.27 | 372.14 | 383.75 | 383.75 | 184,100 |
27 Oct 2022 | 394.56 | 397.25 | 377.62 | 379.06 | 379.06 | 190,600 |
26 Oct 2022 | 414.27 | 417.72 | 395.05 | 396.25 | 396.25 | 263,300 |
25 Oct 2022 | 408.39 | 416.72 | 406.28 | 415.21 | 415.21 | 191,100 |
24 Oct 2022 | 405.25 | 422.75 | 400.94 | 404.25 | 404.25 | 271,000 |
21 Oct 2022 | 353.50 | 405.00 | 352.00 | 402.28 | 402.28 | 768,300 |
20 Oct 2022 | 335.94 | 343.71 | 331.15 | 336.16 | 336.16 | 241,700 |
19 Oct 2022 | 345.11 | 346.91 | 324.58 | 335.28 | 335.28 | 226,600 |
18 Oct 2022 | 360.99 | 367.80 | 350.05 | 354.31 | 354.31 | 191,000 |
17 Oct 2022 | 354.98 | 364.89 | 348.77 | 354.78 | 354.78 | 143,300 |
14 Oct 2022 | 373.24 | 373.88 | 340.62 | 350.68 | 350.68 | 256,100 |
13 Oct 2022 | 354.20 | 371.38 | 345.00 | 371.02 | 371.02 | 225,300 |
12 Oct 2022 | 359.99 | 369.04 | 357.00 | 368.37 | 368.37 | 177,300 |
11 Oct 2022 | 345.20 | 364.08 | 344.10 | 356.91 | 356.91 | 184,500 |
10 Oct 2022 | 342.29 | 351.37 | 339.71 | 348.25 | 348.25 | 121,500 |
07 Oct 2022 | 344.68 | 346.10 | 339.17 | 342.45 | 342.45 | 162,700 |
06 Oct 2022 | 334.01 | 349.22 | 334.01 | 346.93 | 346.93 | 160,600 |
05 Oct 2022 | 336.91 | 342.90 | 329.68 | 337.22 | 337.22 | 141,500 |
04 Oct 2022 | 334.61 | 341.99 | 334.61 | 338.86 | 338.86 | 89,700 |
03 Oct 2022 | 322.83 | 331.66 | 322.83 | 328.94 | 328.94 | 72,000 |
30 Sept 2022 | 331.06 | 336.27 | 323.38 | 323.65 | 323.65 | 123,600 |
29 Sept 2022 | 328.92 | 333.00 | 322.50 | 332.18 | 332.18 | 126,100 |
28 Sept 2022 | 324.60 | 335.15 | 324.60 | 334.19 | 334.19 | 79,400 |
27 Sept 2022 | 321.61 | 330.00 | 319.48 | 324.67 | 324.67 | 118,700 |
26 Sept 2022 | 318.76 | 326.29 | 318.37 | 320.21 | 320.21 | 107,500 |
23 Sept 2022 | 315.46 | 317.94 | 308.79 | 317.64 | 317.64 | 111,600 |
22 Sept 2022 | 324.85 | 325.33 | 311.77 | 318.48 | 318.48 | 154,600 |
21 Sept 2022 | 333.77 | 335.94 | 321.62 | 326.63 | 326.63 | 130,800 |
20 Sept 2022 | 325.01 | 334.52 | 323.25 | 332.49 | 332.49 | 98,700 |
19 Sept 2022 | 322.78 | 329.10 | 322.78 | 328.37 | 328.37 | 85,200 |
16 Sept 2022 | 327.98 | 330.45 | 326.38 | 326.94 | 326.94 | 129,600 |
15 Sept 2022 | 328.34 | 337.14 | 326.39 | 329.11 | 329.11 | 88,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |