Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 289.19 | 291.97 | 287.25 | 289.03 | 289.03 | 974,553 |
26 Jan 2023 | 292.43 | 294.56 | 288.97 | 291.08 | 291.08 | 430,300 |
25 Jan 2023 | 289.14 | 292.38 | 286.16 | 291.65 | 291.65 | 659,800 |
24 Jan 2023 | 286.26 | 291.89 | 285.01 | 287.41 | 287.41 | 797,400 |
23 Jan 2023 | 294.13 | 295.29 | 285.27 | 286.27 | 286.27 | 1,075,900 |
20 Jan 2023 | 293.43 | 297.08 | 287.15 | 296.81 | 296.81 | 640,400 |
19 Jan 2023 | 291.75 | 297.50 | 289.70 | 294.45 | 294.45 | 680,600 |
18 Jan 2023 | 302.06 | 303.44 | 291.58 | 292.48 | 292.48 | 826,100 |
17 Jan 2023 | 302.55 | 306.44 | 301.01 | 302.82 | 302.82 | 928,200 |
13 Jan 2023 | 302.06 | 307.71 | 302.06 | 306.55 | 306.55 | 458,600 |
12 Jan 2023 | 304.42 | 312.34 | 300.63 | 306.44 | 306.44 | 740,800 |
11 Jan 2023 | 295.81 | 306.36 | 294.27 | 306.09 | 306.09 | 760,600 |
10 Jan 2023 | 291.30 | 294.29 | 287.34 | 293.83 | 293.83 | 626,400 |
09 Jan 2023 | 291.96 | 296.78 | 290.39 | 291.39 | 291.39 | 500,200 |
06 Jan 2023 | 283.25 | 293.78 | 278.04 | 291.45 | 291.45 | 608,400 |
05 Jan 2023 | 289.59 | 290.21 | 280.94 | 281.37 | 281.37 | 624,800 |
04 Jan 2023 | 284.47 | 296.59 | 284.47 | 292.63 | 292.63 | 777,900 |
03 Jan 2023 | 282.63 | 285.47 | 278.35 | 281.74 | 281.74 | 482,500 |
30 Dec 2022 | 281.70 | 284.84 | 277.46 | 280.31 | 280.31 | 429,200 |
29 Dec 2022 | 280.53 | 285.63 | 280.53 | 284.89 | 284.89 | 375,900 |
28 Dec 2022 | 283.76 | 285.96 | 278.46 | 278.70 | 278.70 | 291,300 |
27 Dec 2022 | 282.65 | 283.43 | 278.99 | 282.50 | 282.50 | 525,100 |
23 Dec 2022 | 278.34 | 283.15 | 278.07 | 282.51 | 282.51 | 350,300 |
22 Dec 2022 | 276.34 | 281.70 | 275.43 | 280.09 | 280.09 | 489,200 |
21 Dec 2022 | 278.52 | 286.50 | 277.39 | 280.68 | 280.68 | 807,500 |
20 Dec 2022 | 273.83 | 280.35 | 272.66 | 278.36 | 278.36 | 634,200 |
19 Dec 2022 | 279.46 | 282.42 | 274.59 | 277.46 | 277.46 | 766,900 |
16 Dec 2022 | 285.57 | 285.57 | 274.77 | 280.29 | 280.29 | 1,252,700 |
15 Dec 2022 | 289.63 | 294.77 | 288.25 | 288.65 | 288.65 | 556,200 |
14 Dec 2022 | 300.66 | 303.47 | 293.45 | 294.39 | 294.39 | 481,400 |
13 Dec 2022 | 301.38 | 309.41 | 299.75 | 301.48 | 301.48 | 894,800 |
12 Dec 2022 | 289.64 | 290.70 | 286.73 | 290.53 | 290.53 | 572,000 |
09 Dec 2022 | 288.02 | 293.21 | 287.28 | 288.19 | 288.19 | 490,300 |
08 Dec 2022 | 288.39 | 291.30 | 287.06 | 289.27 | 289.27 | 474,000 |
07 Dec 2022 | 289.45 | 295.53 | 285.59 | 287.70 | 287.70 | 573,700 |
06 Dec 2022 | 291.73 | 295.14 | 286.68 | 288.68 | 288.68 | 602,700 |
05 Dec 2022 | 293.58 | 297.23 | 289.64 | 293.52 | 293.52 | 510,100 |
02 Dec 2022 | 298.30 | 299.71 | 291.49 | 295.25 | 295.25 | 757,300 |
01 Dec 2022 | 302.25 | 307.43 | 299.11 | 301.21 | 301.21 | 586,700 |
30 Nov 2022 | 293.20 | 300.10 | 290.62 | 299.30 | 299.30 | 1,987,700 |
29 Nov 2022 | 292.80 | 298.87 | 291.14 | 294.55 | 294.55 | 449,100 |
28 Nov 2022 | 295.96 | 297.35 | 290.77 | 293.26 | 293.26 | 605,700 |
25 Nov 2022 | 297.74 | 299.25 | 295.12 | 296.54 | 296.54 | 313,900 |
23 Nov 2022 | 293.86 | 298.84 | 293.67 | 297.61 | 297.61 | 588,000 |
22 Nov 2022 | 295.50 | 296.16 | 289.95 | 294.06 | 294.06 | 886,900 |
21 Nov 2022 | 289.67 | 296.28 | 288.85 | 295.62 | 295.62 | 739,100 |
18 Nov 2022 | 291.43 | 292.83 | 285.92 | 290.68 | 290.68 | 622,300 |
17 Nov 2022 | 290.52 | 295.94 | 285.42 | 287.86 | 287.86 | 582,400 |
16 Nov 2022 | 295.59 | 298.71 | 294.52 | 296.02 | 296.02 | 439,700 |
16 Nov 2022 | 0.71 Dividend | |||||
15 Nov 2022 | 293.20 | 296.32 | 290.99 | 295.18 | 294.47 | 543,600 |
14 Nov 2022 | 299.27 | 299.27 | 289.22 | 289.41 | 288.71 | 945,600 |
11 Nov 2022 | 296.87 | 301.85 | 296.65 | 297.98 | 297.26 | 775,500 |
10 Nov 2022 | 290.01 | 297.18 | 287.47 | 296.87 | 296.16 | 1,265,800 |
09 Nov 2022 | 278.47 | 281.79 | 274.32 | 274.73 | 274.07 | 505,200 |
08 Nov 2022 | 277.14 | 283.05 | 273.29 | 278.76 | 278.09 | 884,800 |
07 Nov 2022 | 274.60 | 279.86 | 273.45 | 277.14 | 276.47 | 858,100 |
04 Nov 2022 | 271.62 | 272.57 | 266.58 | 272.31 | 271.66 | 543,200 |
03 Nov 2022 | 265.93 | 272.86 | 263.09 | 270.30 | 269.65 | 597,000 |
02 Nov 2022 | 273.33 | 278.55 | 267.03 | 268.35 | 267.70 | 925,400 |
01 Nov 2022 | 278.87 | 285.04 | 273.29 | 275.76 | 275.10 | 1,092,100 |
31 Oct 2022 | 266.14 | 272.24 | 265.06 | 269.90 | 269.25 | 1,142,800 |
28 Oct 2022 | 258.00 | 271.42 | 257.32 | 270.01 | 269.36 | 1,000,800 |
27 Oct 2022 | 261.52 | 265.36 | 258.10 | 260.24 | 259.61 | 811,300 |
26 Oct 2022 | 256.62 | 261.37 | 254.71 | 258.78 | 258.16 | 931,900 |
25 Oct 2022 | 247.92 | 257.13 | 247.92 | 256.60 | 255.98 | 802,700 |
24 Oct 2022 | 249.41 | 254.05 | 245.09 | 247.34 | 246.75 | 1,065,300 |
21 Oct 2022 | 249.61 | 249.61 | 240.60 | 248.20 | 247.60 | 909,800 |
20 Oct 2022 | 251.03 | 252.46 | 244.10 | 247.96 | 247.36 | 1,619,500 |
19 Oct 2022 | 252.63 | 257.21 | 250.89 | 252.49 | 251.88 | 635,300 |
18 Oct 2022 | 257.48 | 260.32 | 255.17 | 258.26 | 257.64 | 979,100 |
17 Oct 2022 | 242.27 | 256.40 | 242.27 | 253.14 | 252.53 | 868,600 |
14 Oct 2022 | 254.53 | 254.77 | 240.93 | 242.10 | 241.52 | 990,600 |
13 Oct 2022 | 236.99 | 251.34 | 236.20 | 249.75 | 249.15 | 1,444,000 |
12 Oct 2022 | 252.68 | 252.73 | 242.64 | 244.58 | 243.99 | 1,066,500 |
11 Oct 2022 | 255.12 | 261.09 | 250.65 | 255.23 | 254.62 | 776,300 |
10 Oct 2022 | 263.56 | 265.26 | 255.96 | 256.45 | 255.83 | 650,600 |
07 Oct 2022 | 265.17 | 267.63 | 260.99 | 262.40 | 261.77 | 855,600 |
06 Oct 2022 | 282.92 | 284.33 | 266.96 | 268.02 | 267.38 | 794,700 |
05 Oct 2022 | 289.66 | 289.88 | 279.49 | 283.12 | 282.44 | 676,100 |
04 Oct 2022 | 290.84 | 297.32 | 290.38 | 293.42 | 292.71 | 534,100 |
03 Oct 2022 | 287.05 | 292.35 | 282.47 | 288.93 | 288.24 | 571,100 |
30 Sept 2022 | 285.46 | 288.56 | 281.13 | 284.65 | 283.97 | 1,038,600 |
29 Sept 2022 | 289.24 | 289.24 | 280.92 | 282.27 | 281.59 | 603,900 |
28 Sept 2022 | 286.69 | 292.33 | 285.58 | 291.51 | 290.81 | 705,600 |
27 Sept 2022 | 287.64 | 292.41 | 283.43 | 284.21 | 283.53 | 537,200 |
26 Sept 2022 | 294.24 | 294.24 | 281.92 | 286.48 | 285.79 | 584,400 |
23 Sept 2022 | 294.29 | 295.69 | 291.78 | 294.77 | 294.06 | 684,100 |
22 Sept 2022 | 298.05 | 299.56 | 294.58 | 295.29 | 294.58 | 453,500 |
21 Sept 2022 | 304.23 | 309.68 | 300.26 | 300.26 | 299.54 | 387,100 |
20 Sept 2022 | 310.59 | 310.59 | 301.49 | 302.43 | 301.70 | 576,000 |
19 Sept 2022 | 311.48 | 311.92 | 305.23 | 311.62 | 310.87 | 417,700 |
16 Sept 2022 | 311.28 | 312.97 | 305.99 | 311.75 | 311.00 | 782,500 |
15 Sept 2022 | 315.54 | 316.69 | 306.19 | 307.50 | 306.76 | 671,700 |
14 Sept 2022 | 315.27 | 319.46 | 313.68 | 316.22 | 315.46 | 470,100 |
13 Sept 2022 | 327.35 | 327.97 | 316.81 | 317.53 | 316.77 | 333,500 |
12 Sept 2022 | 332.02 | 334.52 | 329.49 | 333.38 | 332.58 | 308,900 |
09 Sept 2022 | 329.94 | 332.56 | 327.93 | 330.77 | 329.97 | 470,600 |
08 Sept 2022 | 325.24 | 329.71 | 323.87 | 329.21 | 328.42 | 369,400 |
07 Sept 2022 | 320.59 | 328.46 | 319.17 | 327.16 | 326.37 | 384,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |