Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 119.92 | 121.35 | 119.57 | 119.98 | 119.98 | 492,000 |
02 Feb 2023 | 120.55 | 121.75 | 120.08 | 121.13 | 121.13 | 567,300 |
01 Feb 2023 | 118.58 | 121.01 | 118.43 | 120.38 | 120.38 | 404,200 |
31 Jan 2023 | 117.95 | 118.98 | 117.86 | 118.97 | 118.97 | 321,100 |
30 Jan 2023 | 117.73 | 119.06 | 117.60 | 117.79 | 117.79 | 428,800 |
27 Jan 2023 | 117.87 | 118.57 | 117.42 | 118.03 | 118.03 | 301,800 |
26 Jan 2023 | 118.37 | 119.36 | 118.10 | 118.40 | 118.40 | 326,200 |
25 Jan 2023 | 117.95 | 118.02 | 116.62 | 117.85 | 117.85 | 339,200 |
24 Jan 2023 | 117.40 | 119.21 | 116.51 | 118.12 | 118.12 | 499,800 |
23 Jan 2023 | 117.71 | 118.78 | 117.20 | 117.40 | 117.40 | 329,500 |
20 Jan 2023 | 117.06 | 118.17 | 116.35 | 117.97 | 117.97 | 372,000 |
19 Jan 2023 | 117.22 | 118.26 | 116.65 | 117.00 | 117.00 | 329,500 |
18 Jan 2023 | 118.63 | 119.17 | 117.02 | 117.13 | 117.13 | 382,200 |
17 Jan 2023 | 118.40 | 119.87 | 118.19 | 118.25 | 118.25 | 422,500 |
13 Jan 2023 | 116.23 | 118.06 | 116.18 | 117.80 | 117.80 | 435,200 |
12 Jan 2023 | 116.72 | 116.72 | 115.19 | 116.58 | 116.58 | 360,400 |
11 Jan 2023 | 116.24 | 117.43 | 116.20 | 116.79 | 116.79 | 306,300 |
10 Jan 2023 | 115.99 | 116.46 | 115.02 | 115.72 | 115.72 | 304,600 |
09 Jan 2023 | 116.81 | 117.60 | 116.05 | 116.18 | 116.18 | 341,500 |
06 Jan 2023 | 115.48 | 117.31 | 114.75 | 116.68 | 116.68 | 340,100 |
05 Jan 2023 | 117.00 | 117.02 | 114.52 | 114.77 | 114.77 | 437,700 |
04 Jan 2023 | 116.31 | 118.66 | 116.25 | 117.99 | 117.99 | 1,292,100 |
03 Jan 2023 | 113.69 | 115.87 | 113.69 | 115.31 | 115.31 | 709,400 |
30 Dec 2022 | 113.72 | 114.43 | 113.50 | 114.07 | 114.07 | 707,700 |
29 Dec 2022 | 113.08 | 114.36 | 112.98 | 114.30 | 114.30 | 324,000 |
28 Dec 2022 | 113.51 | 114.74 | 112.37 | 112.37 | 112.37 | 357,000 |
27 Dec 2022 | 113.06 | 113.79 | 112.36 | 113.65 | 113.65 | 317,200 |
23 Dec 2022 | 111.50 | 113.48 | 111.28 | 113.33 | 113.33 | 385,100 |
22 Dec 2022 | 111.69 | 112.56 | 111.40 | 112.02 | 112.02 | 355,000 |
21 Dec 2022 | 111.92 | 113.22 | 111.39 | 112.38 | 112.38 | 302,800 |
20 Dec 2022 | 111.17 | 112.35 | 111.00 | 111.68 | 111.68 | 354,100 |
19 Dec 2022 | 113.44 | 113.74 | 111.45 | 111.76 | 111.76 | 388,400 |
16 Dec 2022 | 113.19 | 113.99 | 112.97 | 113.64 | 113.64 | 386,800 |
15 Dec 2022 | 115.56 | 115.81 | 113.60 | 113.95 | 113.95 | 357,000 |
14 Dec 2022 | 116.39 | 117.54 | 115.37 | 116.34 | 116.34 | 304,200 |
13 Dec 2022 | 117.76 | 118.05 | 116.05 | 116.53 | 116.53 | 455,600 |
12 Dec 2022 | 115.49 | 116.25 | 114.97 | 115.65 | 115.65 | 319,100 |
09 Dec 2022 | 115.24 | 115.90 | 114.72 | 114.94 | 114.94 | 467,300 |
08 Dec 2022 | 115.31 | 115.84 | 114.30 | 115.10 | 115.10 | 483,400 |
07 Dec 2022 | 114.00 | 115.88 | 114.00 | 115.01 | 115.01 | 550,000 |
06 Dec 2022 | 116.36 | 116.36 | 113.41 | 114.17 | 114.17 | 719,300 |
05 Dec 2022 | 117.27 | 117.90 | 115.78 | 116.70 | 116.70 | 605,100 |
02 Dec 2022 | 116.68 | 118.58 | 116.24 | 117.84 | 117.84 | 613,800 |
01 Dec 2022 | 116.60 | 117.84 | 116.09 | 117.25 | 117.25 | 986,100 |
30 Nov 2022 | 113.50 | 117.93 | 113.50 | 117.72 | 117.72 | 509,200 |
29 Nov 2022 | 115.71 | 115.73 | 112.31 | 113.50 | 113.50 | 1,273,000 |
28 Nov 2022 | 115.41 | 117.06 | 115.41 | 116.08 | 116.08 | 713,800 |
25 Nov 2022 | 116.01 | 116.90 | 115.80 | 115.93 | 115.93 | 263,300 |
23 Nov 2022 | 115.28 | 116.25 | 115.26 | 115.50 | 115.50 | 1,473,200 |
22 Nov 2022 | 113.83 | 115.37 | 113.75 | 115.20 | 115.20 | 428,700 |
21 Nov 2022 | 113.84 | 114.15 | 113.03 | 113.64 | 113.64 | 575,200 |
18 Nov 2022 | 112.47 | 113.75 | 112.47 | 113.55 | 113.55 | 483,200 |
17 Nov 2022 | 111.15 | 112.06 | 111.15 | 111.86 | 111.86 | 413,300 |
16 Nov 2022 | 110.57 | 112.83 | 110.27 | 112.45 | 112.45 | 477,400 |
16 Nov 2022 | 0.445 Dividend | |||||
15 Nov 2022 | 110.29 | 111.35 | 109.77 | 110.70 | 110.25 | 398,400 |
14 Nov 2022 | 109.80 | 110.46 | 109.03 | 109.08 | 108.64 | 599,600 |
11 Nov 2022 | 110.50 | 110.97 | 109.60 | 109.87 | 109.43 | 914,000 |
10 Nov 2022 | 109.12 | 110.71 | 109.12 | 110.32 | 109.88 | 458,800 |
09 Nov 2022 | 106.85 | 107.23 | 106.20 | 106.28 | 105.85 | 440,300 |
08 Nov 2022 | 105.96 | 107.36 | 105.32 | 106.96 | 106.53 | 456,500 |
07 Nov 2022 | 105.23 | 105.85 | 104.58 | 105.43 | 105.01 | 429,300 |
04 Nov 2022 | 104.94 | 105.56 | 104.14 | 104.99 | 104.57 | 935,800 |
03 Nov 2022 | 101.24 | 103.84 | 100.98 | 103.36 | 102.94 | 748,900 |
02 Nov 2022 | 102.66 | 104.51 | 100.53 | 102.30 | 101.89 | 947,100 |
01 Nov 2022 | 107.99 | 108.05 | 102.08 | 102.84 | 102.43 | 1,231,700 |
31 Oct 2022 | 106.57 | 106.82 | 105.62 | 106.28 | 105.85 | 534,000 |
28 Oct 2022 | 105.27 | 107.60 | 104.90 | 107.22 | 106.79 | 285,800 |
27 Oct 2022 | 105.10 | 106.25 | 104.81 | 105.53 | 105.11 | 361,800 |
26 Oct 2022 | 104.96 | 106.79 | 104.72 | 104.84 | 104.42 | 375,800 |
25 Oct 2022 | 102.91 | 104.91 | 102.74 | 104.76 | 104.34 | 504,900 |
24 Oct 2022 | 102.77 | 103.47 | 101.78 | 102.49 | 102.08 | 564,400 |
21 Oct 2022 | 101.11 | 102.78 | 100.12 | 102.47 | 102.06 | 320,400 |
20 Oct 2022 | 101.85 | 102.70 | 100.60 | 100.98 | 100.57 | 264,200 |
19 Oct 2022 | 102.45 | 102.80 | 101.55 | 101.94 | 101.53 | 300,500 |
18 Oct 2022 | 104.34 | 104.48 | 102.03 | 102.96 | 102.55 | 349,300 |
17 Oct 2022 | 100.42 | 103.06 | 100.42 | 102.70 | 102.29 | 353,200 |
14 Oct 2022 | 102.96 | 103.07 | 98.80 | 98.98 | 98.58 | 353,200 |
13 Oct 2022 | 97.79 | 102.37 | 97.59 | 102.03 | 101.62 | 425,800 |
12 Oct 2022 | 100.89 | 101.51 | 99.69 | 99.69 | 99.29 | 324,100 |
11 Oct 2022 | 101.17 | 102.12 | 100.52 | 100.80 | 100.39 | 340,400 |
10 Oct 2022 | 102.30 | 102.36 | 100.80 | 101.64 | 101.23 | 240,900 |
07 Oct 2022 | 104.04 | 104.34 | 101.58 | 102.04 | 101.63 | 485,800 |
06 Oct 2022 | 106.53 | 106.53 | 104.36 | 104.68 | 104.26 | 347,000 |
05 Oct 2022 | 106.15 | 107.52 | 105.96 | 106.89 | 106.46 | 388,700 |
04 Oct 2022 | 105.44 | 107.39 | 105.44 | 107.16 | 106.73 | 457,100 |
03 Oct 2022 | 103.34 | 105.07 | 102.80 | 104.40 | 103.98 | 516,300 |
30 Sept 2022 | 103.48 | 104.99 | 102.57 | 102.62 | 102.21 | 468,900 |
29 Sept 2022 | 104.45 | 104.48 | 103.22 | 103.73 | 103.31 | 330,300 |
28 Sept 2022 | 103.68 | 105.28 | 102.69 | 104.83 | 104.41 | 549,300 |
27 Sept 2022 | 104.19 | 104.69 | 103.16 | 103.19 | 102.78 | 510,000 |
26 Sept 2022 | 104.22 | 104.53 | 103.15 | 103.56 | 103.14 | 355,300 |
23 Sept 2022 | 104.09 | 105.65 | 103.58 | 104.48 | 104.06 | 513,500 |
22 Sept 2022 | 107.74 | 107.74 | 104.60 | 105.16 | 104.74 | 518,400 |
21 Sept 2022 | 109.15 | 110.41 | 108.08 | 108.09 | 107.66 | 391,500 |
20 Sept 2022 | 110.74 | 110.95 | 108.45 | 109.32 | 108.88 | 315,400 |
19 Sept 2022 | 110.25 | 111.56 | 110.03 | 111.47 | 111.02 | 253,900 |
16 Sept 2022 | 110.63 | 110.76 | 109.86 | 110.68 | 110.24 | 386,200 |
15 Sept 2022 | 112.05 | 112.46 | 111.09 | 111.72 | 111.27 | 387,000 |
14 Sept 2022 | 112.20 | 113.32 | 111.76 | 112.16 | 111.71 | 276,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |