Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 155.89 | 156.00 | 153.38 | 154.42 | 154.42 | 1,057,800 |
07 Feb 2023 | 156.20 | 157.40 | 154.60 | 157.10 | 157.10 | 906,400 |
06 Feb 2023 | 155.33 | 157.98 | 155.01 | 157.64 | 157.64 | 870,600 |
03 Feb 2023 | 160.07 | 160.88 | 154.65 | 155.90 | 155.90 | 1,461,800 |
02 Feb 2023 | 160.78 | 162.00 | 158.20 | 161.13 | 161.13 | 1,940,500 |
01 Feb 2023 | 159.56 | 161.45 | 158.58 | 159.88 | 159.88 | 1,186,100 |
31 Jan 2023 | 161.24 | 161.36 | 157.81 | 160.33 | 160.33 | 1,514,600 |
30 Jan 2023 | 160.93 | 162.66 | 160.78 | 161.24 | 161.24 | 1,537,000 |
27 Jan 2023 | 160.49 | 162.72 | 160.05 | 161.83 | 161.83 | 1,279,400 |
26 Jan 2023 | 158.50 | 160.51 | 158.21 | 160.50 | 160.50 | 828,600 |
25 Jan 2023 | 157.93 | 159.10 | 157.01 | 158.98 | 158.98 | 662,800 |
24 Jan 2023 | 156.88 | 159.74 | 156.74 | 159.12 | 159.12 | 837,800 |
23 Jan 2023 | 158.00 | 160.13 | 156.77 | 158.74 | 158.74 | 803,000 |
20 Jan 2023 | 156.48 | 158.21 | 154.55 | 157.99 | 157.99 | 1,346,200 |
19 Jan 2023 | 156.49 | 157.14 | 153.81 | 155.78 | 155.78 | 1,502,900 |
18 Jan 2023 | 162.53 | 162.53 | 156.11 | 156.69 | 156.69 | 1,161,000 |
17 Jan 2023 | 161.21 | 163.64 | 161.04 | 161.77 | 161.77 | 1,473,600 |
13 Jan 2023 | 160.24 | 161.45 | 158.93 | 160.83 | 160.83 | 1,128,900 |
12 Jan 2023 | 162.42 | 162.70 | 160.19 | 160.93 | 160.93 | 1,177,800 |
11 Jan 2023 | 157.99 | 162.73 | 157.99 | 162.06 | 162.06 | 1,555,600 |
10 Jan 2023 | 157.03 | 157.76 | 154.86 | 157.51 | 157.51 | 989,000 |
09 Jan 2023 | 154.48 | 157.74 | 154.37 | 157.13 | 157.13 | 1,173,700 |
06 Jan 2023 | 154.33 | 156.36 | 154.15 | 154.54 | 154.54 | 1,276,000 |
05 Jan 2023 | 153.75 | 154.42 | 150.99 | 152.48 | 152.48 | 1,004,800 |
04 Jan 2023 | 154.06 | 156.40 | 153.57 | 155.04 | 155.04 | 841,600 |
03 Jan 2023 | 154.30 | 155.82 | 150.54 | 153.71 | 153.71 | 1,327,800 |
30 Dec 2022 | 155.75 | 156.37 | 153.18 | 154.54 | 154.54 | 1,072,300 |
29 Dec 2022 | 156.50 | 157.06 | 155.67 | 155.88 | 155.88 | 935,800 |
28 Dec 2022 | 158.91 | 159.28 | 155.75 | 156.32 | 156.32 | 794,100 |
27 Dec 2022 | 158.24 | 159.08 | 157.06 | 158.84 | 158.84 | 521,200 |
23 Dec 2022 | 156.58 | 158.09 | 156.16 | 157.75 | 157.75 | 637,300 |
22 Dec 2022 | 156.50 | 157.18 | 153.42 | 157.04 | 157.04 | 1,168,700 |
21 Dec 2022 | 156.20 | 157.13 | 155.49 | 156.74 | 156.74 | 887,100 |
21 Dec 2022 | 1.145 Dividend | |||||
20 Dec 2022 | 157.38 | 157.86 | 155.98 | 156.53 | 155.38 | 971,500 |
19 Dec 2022 | 157.72 | 158.72 | 155.66 | 157.28 | 156.13 | 987,400 |
16 Dec 2022 | 159.75 | 160.39 | 156.19 | 157.32 | 156.17 | 3,089,100 |
15 Dec 2022 | 162.91 | 163.34 | 160.48 | 161.91 | 160.73 | 943,100 |
14 Dec 2022 | 165.09 | 166.53 | 162.85 | 163.75 | 162.55 | 1,066,100 |
13 Dec 2022 | 167.99 | 168.25 | 162.68 | 164.66 | 163.46 | 1,229,400 |
12 Dec 2022 | 162.34 | 165.64 | 160.54 | 165.53 | 164.32 | 801,100 |
09 Dec 2022 | 161.29 | 163.26 | 160.91 | 161.15 | 159.97 | 887,900 |
08 Dec 2022 | 162.42 | 162.78 | 161.57 | 162.10 | 160.91 | 1,416,700 |
07 Dec 2022 | 164.80 | 165.52 | 162.14 | 162.42 | 161.23 | 1,362,100 |
06 Dec 2022 | 163.69 | 166.32 | 163.13 | 165.35 | 164.14 | 1,249,900 |
05 Dec 2022 | 164.37 | 166.14 | 163.35 | 163.69 | 162.49 | 872,500 |
02 Dec 2022 | 165.60 | 167.26 | 165.25 | 165.93 | 164.72 | 1,086,400 |
01 Dec 2022 | 167.00 | 168.24 | 166.02 | 167.22 | 166.00 | 1,461,100 |
30 Nov 2022 | 161.12 | 166.39 | 160.42 | 166.19 | 164.97 | 2,254,900 |
29 Nov 2022 | 162.38 | 162.45 | 160.88 | 161.32 | 160.14 | 688,300 |
28 Nov 2022 | 162.11 | 163.11 | 161.16 | 163.08 | 161.89 | 1,181,500 |
25 Nov 2022 | 163.92 | 164.34 | 162.60 | 163.46 | 162.26 | 402,000 |
23 Nov 2022 | 159.66 | 163.23 | 159.66 | 163.00 | 161.81 | 1,149,300 |
22 Nov 2022 | 159.90 | 161.47 | 159.30 | 160.33 | 159.16 | 767,800 |
21 Nov 2022 | 157.69 | 159.27 | 157.69 | 158.77 | 157.61 | 781,400 |
18 Nov 2022 | 156.19 | 158.35 | 155.96 | 157.84 | 156.69 | 1,449,700 |
17 Nov 2022 | 155.59 | 156.07 | 152.22 | 154.08 | 152.95 | 1,210,100 |
16 Nov 2022 | 155.00 | 159.00 | 154.55 | 157.41 | 156.26 | 1,572,900 |
15 Nov 2022 | 157.12 | 157.59 | 153.85 | 155.43 | 154.29 | 1,047,600 |
14 Nov 2022 | 154.81 | 157.79 | 154.43 | 155.61 | 154.47 | 1,425,600 |
11 Nov 2022 | 156.21 | 156.32 | 152.43 | 154.65 | 153.52 | 1,191,500 |
10 Nov 2022 | 154.22 | 156.01 | 152.13 | 155.83 | 154.69 | 1,131,000 |
09 Nov 2022 | 151.17 | 152.61 | 149.80 | 150.07 | 148.97 | 1,206,000 |
08 Nov 2022 | 150.60 | 152.70 | 149.88 | 151.73 | 150.62 | 1,115,900 |
07 Nov 2022 | 154.90 | 154.91 | 148.64 | 149.71 | 148.61 | 1,093,300 |
04 Nov 2022 | 154.54 | 155.00 | 152.34 | 154.83 | 153.70 | 1,916,000 |
03 Nov 2022 | 149.44 | 153.08 | 147.10 | 152.61 | 151.49 | 1,880,600 |
02 Nov 2022 | 151.17 | 154.06 | 150.19 | 150.54 | 149.44 | 1,502,500 |
01 Nov 2022 | 151.40 | 152.00 | 149.32 | 151.45 | 150.34 | 932,500 |
31 Oct 2022 | 152.03 | 152.96 | 150.63 | 150.94 | 149.84 | 1,307,500 |
28 Oct 2022 | 150.81 | 152.67 | 150.64 | 152.39 | 151.28 | 954,800 |
27 Oct 2022 | 149.01 | 151.34 | 148.72 | 150.00 | 148.90 | 1,326,700 |
26 Oct 2022 | 147.40 | 148.20 | 145.38 | 147.53 | 146.45 | 1,878,300 |
25 Oct 2022 | 143.90 | 146.63 | 143.61 | 146.22 | 145.15 | 1,045,100 |
24 Oct 2022 | 143.39 | 145.05 | 142.62 | 144.14 | 143.09 | 878,300 |
21 Oct 2022 | 140.66 | 143.55 | 139.46 | 142.28 | 141.24 | 1,353,600 |
20 Oct 2022 | 143.21 | 143.24 | 139.23 | 139.74 | 138.72 | 1,586,600 |
19 Oct 2022 | 143.12 | 144.66 | 142.44 | 143.74 | 142.69 | 969,900 |
18 Oct 2022 | 147.57 | 148.42 | 144.74 | 145.41 | 144.35 | 1,703,700 |
17 Oct 2022 | 144.01 | 146.24 | 143.54 | 144.87 | 143.81 | 1,292,900 |
14 Oct 2022 | 144.99 | 146.42 | 141.12 | 141.50 | 140.46 | 1,791,200 |
13 Oct 2022 | 138.69 | 143.23 | 136.54 | 143.03 | 141.98 | 2,702,600 |
12 Oct 2022 | 146.44 | 146.79 | 140.58 | 140.70 | 139.67 | 1,693,000 |
11 Oct 2022 | 146.50 | 148.76 | 145.03 | 146.96 | 145.89 | 1,470,200 |
10 Oct 2022 | 147.59 | 149.28 | 146.88 | 147.55 | 146.47 | 1,385,700 |
07 Oct 2022 | 148.92 | 149.45 | 145.73 | 147.03 | 145.95 | 1,361,800 |
06 Oct 2022 | 152.58 | 153.00 | 148.66 | 148.91 | 147.82 | 1,623,300 |
05 Oct 2022 | 155.35 | 156.17 | 152.68 | 153.53 | 152.41 | 1,517,400 |
04 Oct 2022 | 155.97 | 158.79 | 155.11 | 157.63 | 156.48 | 1,010,400 |
03 Oct 2022 | 153.02 | 156.16 | 151.55 | 155.12 | 153.99 | 1,598,000 |
30 Sept 2022 | 152.31 | 152.54 | 148.85 | 149.94 | 148.84 | 2,167,000 |
29 Sept 2022 | 156.09 | 156.31 | 151.17 | 151.48 | 150.37 | 970,600 |
28 Sept 2022 | 155.98 | 157.79 | 154.37 | 156.98 | 155.83 | 1,322,100 |
27 Sept 2022 | 158.54 | 158.54 | 153.48 | 154.15 | 153.02 | 1,873,800 |
26 Sept 2022 | 161.13 | 161.33 | 155.68 | 157.23 | 156.08 | 1,730,200 |
23 Sept 2022 | 162.54 | 162.54 | 159.34 | 161.78 | 160.60 | 1,553,600 |
22 Sept 2022 | 165.32 | 165.65 | 163.10 | 164.19 | 162.99 | 1,059,600 |
22 Sept 2022 | 1.145 Dividend | |||||
21 Sept 2022 | 170.72 | 172.35 | 166.13 | 166.26 | 163.91 | 1,288,000 |
20 Sept 2022 | 171.48 | 172.39 | 168.16 | 168.86 | 166.47 | 1,156,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |