Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 145.62 | 146.41 | 144.45 | 144.64 | 144.64 | 196,712 |
02 Feb 2023 | 147.00 | 147.36 | 144.61 | 146.62 | 146.62 | 299,400 |
01 Feb 2023 | 146.58 | 149.01 | 146.58 | 148.58 | 148.58 | 213,100 |
31 Jan 2023 | 146.30 | 147.11 | 145.88 | 147.11 | 147.11 | 145,700 |
30 Jan 2023 | 146.00 | 146.29 | 145.09 | 145.18 | 145.18 | 182,400 |
27 Jan 2023 | 146.00 | 147.73 | 145.74 | 147.16 | 147.16 | 171,400 |
26 Jan 2023 | 145.52 | 146.19 | 144.41 | 145.47 | 145.47 | 137,100 |
25 Jan 2023 | 145.98 | 146.47 | 145.21 | 146.15 | 146.15 | 245,000 |
24 Jan 2023 | 150.40 | 150.40 | 145.00 | 146.01 | 146.01 | 143,600 |
23 Jan 2023 | 145.77 | 146.59 | 145.12 | 146.03 | 146.03 | 231,300 |
20 Jan 2023 | 144.92 | 146.32 | 144.50 | 146.11 | 146.11 | 269,500 |
19 Jan 2023 | 144.88 | 145.10 | 143.62 | 144.18 | 144.18 | 244,900 |
18 Jan 2023 | 148.00 | 148.10 | 145.07 | 145.51 | 145.51 | 305,300 |
17 Jan 2023 | 144.65 | 145.72 | 144.27 | 144.77 | 144.77 | 383,700 |
13 Jan 2023 | 140.42 | 140.98 | 139.52 | 140.30 | 140.30 | 291,500 |
12 Jan 2023 | 142.26 | 142.74 | 140.71 | 142.36 | 142.36 | 242,800 |
11 Jan 2023 | 139.67 | 139.67 | 138.63 | 138.85 | 138.85 | 251,000 |
10 Jan 2023 | 139.00 | 139.35 | 138.17 | 139.14 | 139.14 | 231,100 |
09 Jan 2023 | 139.31 | 141.66 | 139.24 | 139.94 | 139.94 | 229,900 |
06 Jan 2023 | 136.14 | 139.54 | 135.91 | 138.97 | 138.97 | 164,900 |
05 Jan 2023 | 135.72 | 136.24 | 134.67 | 135.52 | 135.52 | 178,400 |
04 Jan 2023 | 138.21 | 138.40 | 136.65 | 137.19 | 137.19 | 467,100 |
03 Jan 2023 | 137.96 | 138.47 | 137.02 | 138.28 | 138.28 | 309,800 |
30 Dec 2022 | 136.88 | 137.40 | 136.00 | 136.58 | 136.58 | 168,700 |
29 Dec 2022 | 135.94 | 137.49 | 135.91 | 137.41 | 137.41 | 249,400 |
28 Dec 2022 | 136.00 | 136.77 | 133.90 | 134.13 | 134.13 | 236,900 |
27 Dec 2022 | 136.12 | 136.97 | 135.84 | 136.16 | 136.16 | 137,600 |
23 Dec 2022 | 137.04 | 137.76 | 136.19 | 137.14 | 137.14 | 149,400 |
22 Dec 2022 | 138.28 | 138.43 | 135.88 | 137.00 | 137.00 | 211,600 |
21 Dec 2022 | 137.11 | 137.81 | 136.69 | 137.46 | 137.46 | 238,600 |
20 Dec 2022 | 138.89 | 140.24 | 138.77 | 138.83 | 138.83 | 178,300 |
19 Dec 2022 | 140.00 | 140.80 | 138.86 | 139.61 | 139.61 | 191,500 |
16 Dec 2022 | 140.28 | 141.51 | 140.04 | 140.43 | 140.43 | 170,200 |
15 Dec 2022 | 143.22 | 143.82 | 141.06 | 141.66 | 141.66 | 151,300 |
14 Dec 2022 | 146.01 | 146.37 | 143.80 | 144.65 | 144.65 | 170,400 |
13 Dec 2022 | 146.84 | 147.34 | 144.33 | 144.50 | 144.50 | 167,100 |
12 Dec 2022 | 143.62 | 144.21 | 142.75 | 144.12 | 144.12 | 130,800 |
09 Dec 2022 | 142.49 | 144.21 | 142.49 | 143.34 | 143.34 | 127,900 |
08 Dec 2022 | 142.00 | 142.38 | 141.62 | 142.28 | 142.28 | 141,000 |
07 Dec 2022 | 141.75 | 143.03 | 141.35 | 141.86 | 141.86 | 208,200 |
06 Dec 2022 | 142.88 | 142.88 | 140.20 | 141.09 | 141.09 | 242,600 |
05 Dec 2022 | 144.76 | 144.80 | 142.65 | 143.19 | 143.19 | 223,400 |
02 Dec 2022 | 145.56 | 146.61 | 144.99 | 146.53 | 146.53 | 164,900 |
01 Dec 2022 | 147.22 | 148.24 | 146.58 | 147.66 | 147.66 | 199,500 |
30 Nov 2022 | 145.44 | 147.87 | 144.85 | 147.69 | 147.69 | 171,400 |
29 Nov 2022 | 145.26 | 146.18 | 144.87 | 145.40 | 145.40 | 170,200 |
28 Nov 2022 | 146.84 | 147.70 | 146.32 | 146.51 | 146.51 | 140,700 |
25 Nov 2022 | 147.00 | 148.65 | 146.94 | 148.27 | 148.27 | 95,600 |
23 Nov 2022 | 146.06 | 146.71 | 145.25 | 146.71 | 146.71 | 198,900 |
22 Nov 2022 | 144.63 | 145.50 | 144.30 | 145.33 | 145.33 | 179,900 |
21 Nov 2022 | 142.78 | 142.93 | 141.95 | 142.16 | 142.16 | 161,000 |
18 Nov 2022 | 143.08 | 143.51 | 142.63 | 143.19 | 143.19 | 130,300 |
17 Nov 2022 | 141.21 | 142.96 | 141.10 | 142.93 | 142.93 | 129,800 |
16 Nov 2022 | 143.15 | 143.24 | 141.82 | 142.12 | 142.12 | 122,200 |
15 Nov 2022 | 144.68 | 144.97 | 142.93 | 143.75 | 143.75 | 183,400 |
14 Nov 2022 | 142.28 | 143.40 | 141.69 | 142.12 | 142.12 | 191,500 |
11 Nov 2022 | 142.17 | 143.46 | 141.51 | 143.26 | 143.26 | 144,300 |
10 Nov 2022 | 137.59 | 140.57 | 137.56 | 140.52 | 140.52 | 211,300 |
09 Nov 2022 | 136.00 | 136.10 | 134.10 | 134.53 | 134.53 | 194,900 |
08 Nov 2022 | 137.36 | 138.65 | 136.65 | 137.50 | 137.50 | 183,800 |
07 Nov 2022 | 136.83 | 137.53 | 135.90 | 137.26 | 137.26 | 216,500 |
04 Nov 2022 | 136.00 | 137.68 | 135.60 | 137.35 | 137.35 | 210,000 |
03 Nov 2022 | 135.19 | 136.28 | 134.23 | 135.25 | 135.25 | 212,200 |
02 Nov 2022 | 136.65 | 138.20 | 135.25 | 135.39 | 135.39 | 215,900 |
01 Nov 2022 | 138.00 | 138.00 | 134.47 | 135.16 | 135.16 | 251,000 |
31 Oct 2022 | 138.58 | 139.32 | 137.57 | 138.81 | 138.81 | 216,800 |
28 Oct 2022 | 137.68 | 139.79 | 137.55 | 139.52 | 139.52 | 207,800 |
27 Oct 2022 | 137.05 | 137.75 | 136.39 | 136.47 | 136.47 | 194,400 |
26 Oct 2022 | 136.89 | 138.89 | 136.83 | 137.93 | 137.93 | 185,600 |
25 Oct 2022 | 135.88 | 137.91 | 135.78 | 137.07 | 137.07 | 193,100 |
24 Oct 2022 | 133.63 | 135.10 | 133.14 | 134.74 | 134.74 | 188,300 |
21 Oct 2022 | 131.69 | 133.92 | 131.34 | 133.76 | 133.76 | 313,600 |
20 Oct 2022 | 133.64 | 134.80 | 132.80 | 133.24 | 133.24 | 172,000 |
19 Oct 2022 | 133.58 | 133.89 | 132.09 | 132.97 | 132.97 | 176,100 |
18 Oct 2022 | 135.26 | 135.31 | 133.22 | 134.26 | 134.26 | 350,600 |
17 Oct 2022 | 135.85 | 136.80 | 135.85 | 136.16 | 136.16 | 206,500 |
14 Oct 2022 | 136.40 | 136.40 | 134.04 | 134.11 | 134.11 | 303,500 |
13 Oct 2022 | 133.27 | 136.80 | 132.50 | 136.38 | 136.38 | 294,000 |
12 Oct 2022 | 135.55 | 136.31 | 135.00 | 135.00 | 135.00 | 214,900 |
11 Oct 2022 | 134.12 | 136.85 | 134.12 | 135.06 | 135.06 | 282,400 |
10 Oct 2022 | 135.76 | 135.76 | 134.26 | 134.86 | 134.86 | 294,200 |
07 Oct 2022 | 136.33 | 136.84 | 135.21 | 135.85 | 135.85 | 292,300 |
06 Oct 2022 | 136.35 | 137.12 | 136.01 | 136.17 | 136.17 | 246,200 |
05 Oct 2022 | 137.54 | 138.52 | 136.37 | 138.09 | 138.09 | 193,100 |
04 Oct 2022 | 138.35 | 140.18 | 138.27 | 139.85 | 139.85 | 325,400 |
03 Oct 2022 | 134.15 | 136.20 | 133.80 | 135.59 | 135.59 | 368,800 |
30 Sept 2022 | 134.21 | 134.43 | 130.07 | 130.29 | 130.29 | 424,900 |
29 Sept 2022 | 135.11 | 135.15 | 132.54 | 133.76 | 133.76 | 421,100 |
28 Sept 2022 | 134.76 | 137.44 | 134.35 | 136.89 | 136.89 | 213,000 |
27 Sept 2022 | 136.89 | 137.23 | 134.84 | 135.74 | 135.74 | 303,400 |
26 Sept 2022 | 136.13 | 137.41 | 135.10 | 135.62 | 135.62 | 265,800 |
23 Sept 2022 | 137.60 | 137.61 | 135.84 | 137.28 | 137.28 | 475,700 |
22 Sept 2022 | 140.72 | 141.50 | 138.12 | 139.05 | 139.05 | 388,300 |
21 Sept 2022 | 139.50 | 140.00 | 137.57 | 137.58 | 137.58 | 238,100 |
20 Sept 2022 | 141.60 | 142.15 | 140.20 | 140.73 | 140.73 | 276,900 |
19 Sept 2022 | 140.12 | 141.68 | 140.00 | 141.45 | 141.45 | 238,500 |
16 Sept 2022 | 140.32 | 141.26 | 140.19 | 140.74 | 140.74 | 212,500 |
15 Sept 2022 | 141.16 | 142.36 | 140.24 | 140.45 | 140.45 | 239,900 |
14 Sept 2022 | 141.54 | 142.71 | 140.82 | 141.47 | 141.47 | 199,500 |
13 Sept 2022 | 142.49 | 142.95 | 140.20 | 140.23 | 140.23 | 265,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |