Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 137.36 | 137.74 | 136.14 | 137.74 | 137.74 | 139,498 |
07 Feb 2023 | 135.88 | 137.51 | 134.71 | 137.44 | 137.44 | 620,800 |
06 Feb 2023 | 135.46 | 137.57 | 134.59 | 136.00 | 136.00 | 567,100 |
03 Feb 2023 | 138.51 | 139.69 | 137.50 | 138.00 | 138.00 | 640,000 |
02 Feb 2023 | 138.52 | 140.00 | 135.85 | 139.43 | 139.43 | 888,800 |
01 Feb 2023 | 139.27 | 139.42 | 134.59 | 139.03 | 139.03 | 1,070,400 |
31 Jan 2023 | 140.00 | 141.14 | 138.43 | 139.48 | 139.48 | 994,300 |
30 Jan 2023 | 140.87 | 141.43 | 138.09 | 139.98 | 139.98 | 897,700 |
27 Jan 2023 | 139.69 | 141.02 | 138.82 | 140.67 | 140.67 | 869,700 |
26 Jan 2023 | 138.15 | 140.00 | 137.09 | 139.69 | 139.69 | 913,000 |
25 Jan 2023 | 136.44 | 138.07 | 135.35 | 138.01 | 138.01 | 734,000 |
24 Jan 2023 | 133.52 | 136.95 | 132.58 | 136.85 | 136.85 | 1,269,700 |
23 Jan 2023 | 131.86 | 133.82 | 129.62 | 133.49 | 133.49 | 1,274,000 |
20 Jan 2023 | 131.43 | 132.00 | 130.04 | 131.49 | 131.49 | 1,312,600 |
19 Jan 2023 | 131.21 | 133.75 | 129.21 | 132.00 | 132.00 | 1,612,900 |
18 Jan 2023 | 129.84 | 131.45 | 128.53 | 130.49 | 130.49 | 855,000 |
17 Jan 2023 | 130.71 | 131.20 | 127.09 | 129.86 | 129.86 | 989,500 |
13 Jan 2023 | 131.09 | 133.24 | 131.09 | 132.12 | 132.12 | 757,300 |
12 Jan 2023 | 130.74 | 132.67 | 128.70 | 132.04 | 132.04 | 795,800 |
11 Jan 2023 | 133.30 | 133.55 | 129.26 | 131.98 | 131.98 | 734,300 |
10 Jan 2023 | 127.02 | 132.66 | 126.47 | 132.50 | 132.50 | 848,200 |
09 Jan 2023 | 136.79 | 136.79 | 126.96 | 127.59 | 127.59 | 1,402,200 |
06 Jan 2023 | 136.59 | 137.54 | 135.35 | 136.17 | 136.17 | 1,006,700 |
05 Jan 2023 | 133.28 | 136.98 | 132.82 | 135.90 | 135.90 | 1,084,400 |
04 Jan 2023 | 129.23 | 135.00 | 128.25 | 134.90 | 134.90 | 692,700 |
03 Jan 2023 | 129.59 | 130.73 | 127.66 | 128.70 | 128.70 | 550,200 |
30 Dec 2022 | 127.69 | 128.71 | 125.08 | 128.51 | 128.51 | 698,200 |
29 Dec 2022 | 125.45 | 128.98 | 124.71 | 128.37 | 128.37 | 709,700 |
28 Dec 2022 | 124.52 | 126.18 | 123.77 | 125.14 | 125.14 | 364,600 |
27 Dec 2022 | 127.57 | 128.09 | 124.50 | 125.01 | 125.01 | 573,000 |
23 Dec 2022 | 130.65 | 131.24 | 126.55 | 127.02 | 127.02 | 629,300 |
22 Dec 2022 | 131.80 | 132.31 | 129.75 | 130.36 | 130.36 | 624,700 |
21 Dec 2022 | 133.65 | 133.65 | 131.38 | 132.32 | 132.32 | 1,191,200 |
20 Dec 2022 | 127.63 | 133.46 | 126.92 | 133.02 | 133.02 | 915,500 |
19 Dec 2022 | 129.37 | 129.37 | 125.40 | 127.63 | 127.63 | 696,500 |
16 Dec 2022 | 127.78 | 130.23 | 125.98 | 129.61 | 129.61 | 1,565,900 |
15 Dec 2022 | 132.19 | 133.45 | 127.42 | 128.41 | 128.41 | 1,307,300 |
14 Dec 2022 | 133.55 | 135.20 | 131.17 | 132.05 | 132.05 | 1,073,200 |
13 Dec 2022 | 133.31 | 134.63 | 130.64 | 134.06 | 134.06 | 1,478,800 |
12 Dec 2022 | 124.85 | 132.58 | 124.83 | 131.84 | 131.84 | 1,581,800 |
09 Dec 2022 | 125.24 | 125.66 | 122.66 | 124.00 | 124.00 | 898,300 |
08 Dec 2022 | 119.42 | 125.57 | 117.58 | 125.24 | 125.24 | 1,520,700 |
07 Dec 2022 | 118.01 | 119.79 | 117.09 | 119.36 | 119.36 | 483,000 |
06 Dec 2022 | 120.62 | 120.76 | 116.08 | 117.91 | 117.91 | 764,800 |
05 Dec 2022 | 121.87 | 122.83 | 120.46 | 121.22 | 121.22 | 614,500 |
02 Dec 2022 | 120.41 | 122.84 | 120.12 | 122.41 | 122.41 | 723,100 |
01 Dec 2022 | 121.47 | 122.76 | 120.11 | 121.02 | 121.02 | 730,200 |
30 Nov 2022 | 118.30 | 122.05 | 117.59 | 121.39 | 121.39 | 1,872,800 |
29 Nov 2022 | 121.28 | 121.60 | 116.92 | 117.37 | 117.37 | 939,700 |
28 Nov 2022 | 124.14 | 125.10 | 121.02 | 121.22 | 121.22 | 866,600 |
25 Nov 2022 | 123.23 | 125.04 | 123.02 | 123.44 | 123.44 | 270,300 |
23 Nov 2022 | 124.90 | 125.95 | 123.51 | 123.96 | 123.96 | 460,700 |
22 Nov 2022 | 123.35 | 124.75 | 121.19 | 124.53 | 124.53 | 799,800 |
21 Nov 2022 | 131.38 | 131.72 | 123.41 | 123.48 | 123.48 | 817,300 |
18 Nov 2022 | 131.53 | 132.66 | 130.90 | 131.76 | 131.76 | 588,700 |
17 Nov 2022 | 131.56 | 132.33 | 130.20 | 131.53 | 131.53 | 480,200 |
16 Nov 2022 | 133.50 | 134.02 | 130.87 | 131.56 | 131.56 | 631,600 |
15 Nov 2022 | 133.42 | 134.43 | 131.28 | 133.74 | 133.74 | 755,300 |
14 Nov 2022 | 132.25 | 134.48 | 129.89 | 130.95 | 130.95 | 693,100 |
11 Nov 2022 | 131.05 | 133.05 | 128.44 | 132.91 | 132.91 | 1,215,700 |
10 Nov 2022 | 135.63 | 135.76 | 127.66 | 131.06 | 131.06 | 2,130,800 |
09 Nov 2022 | 131.74 | 139.17 | 131.28 | 137.96 | 137.96 | 1,195,100 |
08 Nov 2022 | 129.99 | 135.82 | 129.72 | 131.54 | 131.54 | 1,230,400 |
07 Nov 2022 | 127.32 | 129.95 | 126.10 | 129.79 | 129.79 | 984,600 |
04 Nov 2022 | 129.21 | 129.81 | 126.30 | 127.22 | 127.22 | 889,000 |
03 Nov 2022 | 127.23 | 129.12 | 126.23 | 127.80 | 127.80 | 734,100 |
02 Nov 2022 | 126.70 | 132.40 | 126.11 | 129.10 | 129.10 | 1,557,900 |
01 Nov 2022 | 126.85 | 128.37 | 124.57 | 126.69 | 126.69 | 919,900 |
31 Oct 2022 | 129.29 | 130.50 | 126.29 | 127.16 | 127.16 | 1,219,200 |
28 Oct 2022 | 129.50 | 131.32 | 125.00 | 129.69 | 129.69 | 1,650,200 |
27 Oct 2022 | 129.86 | 132.64 | 128.58 | 131.25 | 131.25 | 1,660,500 |
26 Oct 2022 | 129.52 | 131.80 | 127.16 | 129.46 | 129.46 | 1,289,200 |
25 Oct 2022 | 129.57 | 131.51 | 128.65 | 128.77 | 128.77 | 787,200 |
24 Oct 2022 | 129.08 | 129.17 | 126.55 | 129.06 | 129.06 | 815,900 |
21 Oct 2022 | 126.80 | 129.37 | 124.85 | 128.84 | 128.84 | 1,319,300 |
20 Oct 2022 | 128.64 | 130.11 | 126.56 | 126.70 | 126.70 | 1,319,400 |
19 Oct 2022 | 132.95 | 134.60 | 129.18 | 129.83 | 129.83 | 644,600 |
18 Oct 2022 | 136.75 | 138.95 | 133.97 | 134.84 | 134.84 | 539,600 |
17 Oct 2022 | 133.94 | 137.49 | 133.83 | 135.99 | 135.99 | 770,500 |
14 Oct 2022 | 134.94 | 135.53 | 132.38 | 133.40 | 133.40 | 691,500 |
13 Oct 2022 | 130.48 | 134.88 | 129.65 | 133.53 | 133.53 | 740,300 |
12 Oct 2022 | 133.52 | 134.99 | 131.30 | 133.29 | 133.29 | 568,000 |
11 Oct 2022 | 133.41 | 135.50 | 131.74 | 133.18 | 133.18 | 961,600 |
10 Oct 2022 | 131.59 | 133.38 | 130.32 | 130.95 | 130.95 | 516,400 |
07 Oct 2022 | 135.24 | 135.25 | 131.02 | 131.26 | 131.26 | 883,100 |
06 Oct 2022 | 136.92 | 137.84 | 135.48 | 136.28 | 136.28 | 628,200 |
05 Oct 2022 | 137.93 | 138.24 | 134.74 | 136.87 | 136.87 | 909,700 |
04 Oct 2022 | 138.53 | 139.99 | 137.65 | 139.17 | 139.17 | 820,100 |
03 Oct 2022 | 137.18 | 138.48 | 135.52 | 137.70 | 137.70 | 1,068,800 |
30 Sept 2022 | 136.45 | 138.35 | 135.90 | 136.83 | 136.83 | 896,900 |
29 Sept 2022 | 137.13 | 137.13 | 134.44 | 135.70 | 135.70 | 782,100 |
28 Sept 2022 | 138.06 | 138.42 | 136.18 | 137.72 | 137.72 | 986,500 |
27 Sept 2022 | 136.80 | 138.42 | 134.96 | 135.35 | 135.35 | 800,400 |
26 Sept 2022 | 139.32 | 139.95 | 135.14 | 135.27 | 135.27 | 972,800 |
23 Sept 2022 | 140.05 | 140.73 | 137.87 | 139.20 | 139.20 | 949,600 |
22 Sept 2022 | 140.60 | 141.51 | 139.10 | 140.55 | 140.55 | 972,700 |
21 Sept 2022 | 142.61 | 146.26 | 140.61 | 141.55 | 141.55 | 1,088,900 |
20 Sept 2022 | 139.58 | 142.23 | 138.94 | 141.99 | 141.99 | 953,900 |
19 Sept 2022 | 141.97 | 143.26 | 137.84 | 139.42 | 139.42 | 1,369,500 |
16 Sept 2022 | 139.09 | 142.46 | 138.21 | 142.03 | 142.03 | 1,517,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |