Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 229.37 | 232.66 | 227.83 | 230.90 | 230.90 | 5,792,650 |
31 Jan 2023 | 228.81 | 230.80 | 228.45 | 230.21 | 230.21 | 11,294,200 |
30 Jan 2023 | 230.20 | 230.42 | 227.93 | 229.10 | 229.10 | 5,677,400 |
27 Jan 2023 | 228.00 | 232.84 | 227.25 | 231.44 | 231.44 | 11,379,400 |
26 Jan 2023 | 226.00 | 227.08 | 223.67 | 224.71 | 224.71 | 7,043,400 |
25 Jan 2023 | 221.62 | 224.97 | 221.17 | 224.90 | 224.90 | 4,729,600 |
24 Jan 2023 | 222.02 | 250.58 | 216.63 | 223.89 | 223.89 | 5,274,900 |
23 Jan 2023 | 224.60 | 226.20 | 223.15 | 224.18 | 224.18 | 5,501,500 |
20 Jan 2023 | 221.14 | 224.43 | 220.41 | 224.31 | 224.31 | 5,206,500 |
19 Jan 2023 | 218.10 | 221.52 | 217.50 | 220.41 | 220.41 | 4,853,100 |
18 Jan 2023 | 224.08 | 224.99 | 219.44 | 219.46 | 219.46 | 6,558,000 |
17 Jan 2023 | 222.38 | 224.40 | 222.37 | 223.00 | 223.00 | 6,101,100 |
13 Jan 2023 | 221.91 | 223.76 | 220.14 | 223.06 | 223.06 | 4,282,900 |
12 Jan 2023 | 222.10 | 223.81 | 220.61 | 223.62 | 223.62 | 4,264,400 |
11 Jan 2023 | 221.29 | 222.18 | 219.70 | 222.10 | 222.10 | 5,408,200 |
10 Jan 2023 | 218.99 | 222.39 | 218.18 | 221.09 | 221.09 | 10,857,000 |
09 Jan 2023 | 219.07 | 222.21 | 218.35 | 218.60 | 218.60 | 6,294,500 |
06 Jan 2023 | 214.00 | 218.14 | 213.09 | 217.75 | 217.75 | 6,828,400 |
05 Jan 2023 | 213.80 | 214.16 | 210.46 | 211.11 | 211.11 | 5,246,000 |
04 Jan 2023 | 209.62 | 213.20 | 209.62 | 212.61 | 212.61 | 6,606,200 |
03 Jan 2023 | 209.28 | 212.33 | 206.16 | 207.39 | 207.39 | 4,202,800 |
30 Dec 2022 | 206.31 | 208.04 | 205.70 | 207.76 | 207.76 | 4,159,400 |
29 Dec 2022 | 205.95 | 208.53 | 205.50 | 208.06 | 208.06 | 3,675,500 |
28 Dec 2022 | 206.68 | 208.53 | 204.80 | 204.99 | 204.99 | 3,139,200 |
27 Dec 2022 | 205.92 | 206.88 | 204.60 | 206.29 | 206.29 | 2,904,900 |
23 Dec 2022 | 204.13 | 206.24 | 203.52 | 205.83 | 205.83 | 3,246,000 |
22 Dec 2022 | 205.75 | 206.65 | 202.13 | 205.06 | 205.06 | 5,690,300 |
21 Dec 2022 | 206.57 | 207.96 | 205.58 | 206.81 | 206.81 | 4,086,900 |
20 Dec 2022 | 203.88 | 206.53 | 203.55 | 205.36 | 205.36 | 5,024,900 |
19 Dec 2022 | 206.63 | 207.47 | 203.95 | 204.82 | 204.82 | 4,893,600 |
16 Dec 2022 | 207.49 | 208.40 | 205.30 | 206.89 | 206.89 | 12,472,900 |
15 Dec 2022 | 209.60 | 211.82 | 206.82 | 207.91 | 207.91 | 10,831,800 |
14 Dec 2022 | 212.85 | 216.28 | 211.63 | 213.32 | 213.32 | 7,001,700 |
13 Dec 2022 | 219.54 | 219.98 | 212.62 | 213.04 | 213.04 | 14,585,000 |
12 Dec 2022 | 210.00 | 214.82 | 209.47 | 214.59 | 214.59 | 5,941,700 |
09 Dec 2022 | 207.91 | 210.52 | 207.52 | 208.70 | 208.70 | 4,928,400 |
08 Dec 2022 | 209.51 | 210.30 | 207.75 | 209.10 | 209.10 | 4,896,500 |
07 Dec 2022 | 208.80 | 209.02 | 205.13 | 207.81 | 207.81 | 7,923,800 |
06 Dec 2022 | 212.00 | 212.13 | 207.64 | 209.08 | 209.08 | 5,986,000 |
05 Dec 2022 | 215.65 | 216.91 | 213.05 | 213.68 | 213.68 | 9,006,300 |
02 Dec 2022 | 215.73 | 218.48 | 214.24 | 217.66 | 217.66 | 5,132,800 |
01 Dec 2022 | 217.00 | 218.65 | 215.30 | 217.00 | 217.00 | 11,261,500 |
30 Nov 2022 | 208.22 | 217.00 | 208.01 | 217.00 | 217.00 | 13,918,100 |
29 Nov 2022 | 209.35 | 210.15 | 207.35 | 209.06 | 209.06 | 8,986,900 |
28 Nov 2022 | 212.26 | 214.47 | 210.65 | 211.26 | 211.26 | 10,229,400 |
25 Nov 2022 | 211.71 | 214.00 | 211.39 | 213.79 | 213.79 | 1,993,500 |
23 Nov 2022 | 210.00 | 212.83 | 209.92 | 211.73 | 211.73 | 3,807,300 |
22 Nov 2022 | 207.54 | 210.48 | 205.35 | 210.33 | 210.33 | 5,273,100 |
21 Nov 2022 | 210.30 | 210.55 | 205.89 | 206.32 | 206.32 | 10,450,900 |
18 Nov 2022 | 213.17 | 214.17 | 209.74 | 210.80 | 210.80 | 8,028,500 |
17 Nov 2022 | 207.96 | 211.28 | 207.32 | 210.99 | 210.99 | 5,385,600 |
16 Nov 2022 | 208.58 | 210.89 | 208.22 | 210.14 | 210.14 | 6,125,300 |
15 Nov 2022 | 209.99 | 213.73 | 207.51 | 209.99 | 209.99 | 7,316,100 |
14 Nov 2022 | 203.50 | 209.17 | 203.21 | 206.86 | 206.86 | 5,796,100 |
11 Nov 2022 | 206.00 | 206.43 | 202.15 | 205.00 | 205.00 | 9,601,000 |
10 Nov 2022 | 203.09 | 205.76 | 200.02 | 205.57 | 205.57 | 8,048,900 |
09 Nov 2022 | 200.70 | 201.33 | 193.33 | 193.93 | 193.93 | 7,320,200 |
09 Nov 2022 | 0.45 Dividend | |||||
08 Nov 2022 | 201.66 | 204.12 | 199.74 | 201.78 | 201.33 | 6,943,700 |
07 Nov 2022 | 198.32 | 200.44 | 197.17 | 200.10 | 199.65 | 7,821,300 |
04 Nov 2022 | 197.00 | 201.45 | 195.34 | 196.98 | 196.54 | 9,680,100 |
03 Nov 2022 | 198.28 | 198.85 | 194.18 | 194.75 | 194.32 | 8,236,200 |
02 Nov 2022 | 205.76 | 207.00 | 200.58 | 200.95 | 200.50 | 6,985,600 |
01 Nov 2022 | 208.91 | 209.97 | 205.33 | 206.93 | 206.47 | 5,919,500 |
31 Oct 2022 | 208.92 | 209.62 | 206.20 | 207.16 | 206.70 | 8,674,100 |
28 Oct 2022 | 205.00 | 211.52 | 203.31 | 209.34 | 208.87 | 8,455,600 |
27 Oct 2022 | 203.32 | 206.32 | 201.59 | 204.29 | 203.83 | 7,946,700 |
26 Oct 2022 | 196.58 | 206.37 | 196.50 | 203.33 | 202.88 | 15,450,000 |
25 Oct 2022 | 190.87 | 195.23 | 190.72 | 194.38 | 193.95 | 11,907,200 |
24 Oct 2022 | 191.41 | 193.13 | 189.10 | 190.71 | 190.28 | 7,299,200 |
21 Oct 2022 | 185.80 | 190.95 | 185.05 | 190.37 | 189.95 | 7,582,500 |
20 Oct 2022 | 186.46 | 190.98 | 186.43 | 187.22 | 186.80 | 5,706,700 |
19 Oct 2022 | 185.49 | 187.64 | 184.76 | 186.41 | 185.99 | 4,927,000 |
18 Oct 2022 | 189.49 | 190.19 | 185.74 | 187.17 | 186.75 | 5,209,200 |
17 Oct 2022 | 186.00 | 188.57 | 182.85 | 185.25 | 184.84 | 13,952,100 |
14 Oct 2022 | 186.79 | 187.13 | 182.07 | 182.62 | 182.21 | 6,449,400 |
13 Oct 2022 | 175.00 | 185.37 | 174.60 | 184.66 | 184.25 | 8,426,400 |
12 Oct 2022 | 179.09 | 180.59 | 178.22 | 178.24 | 177.84 | 4,884,300 |
11 Oct 2022 | 180.37 | 181.64 | 178.19 | 179.14 | 178.74 | 6,294,500 |
10 Oct 2022 | 184.13 | 184.78 | 180.90 | 182.18 | 181.77 | 4,743,800 |
07 Oct 2022 | 183.45 | 184.61 | 181.93 | 183.83 | 183.42 | 5,610,300 |
06 Oct 2022 | 186.65 | 188.05 | 185.25 | 185.59 | 185.18 | 5,163,000 |
05 Oct 2022 | 183.34 | 188.82 | 182.36 | 187.67 | 187.25 | 6,119,900 |
04 Oct 2022 | 185.05 | 186.21 | 183.07 | 185.65 | 185.24 | 7,081,400 |
03 Oct 2022 | 179.34 | 183.36 | 178.15 | 181.65 | 181.24 | 8,842,300 |
30 Sept 2022 | 180.06 | 182.92 | 177.60 | 177.65 | 177.25 | 9,472,300 |
29 Sept 2022 | 178.83 | 182.24 | 178.73 | 180.06 | 179.66 | 9,105,200 |
28 Sept 2022 | 177.26 | 180.10 | 174.83 | 179.18 | 178.78 | 9,751,000 |
27 Sept 2022 | 182.51 | 184.85 | 177.02 | 177.87 | 177.47 | 9,799,600 |
26 Sept 2022 | 183.04 | 184.50 | 179.90 | 180.59 | 180.19 | 9,914,600 |
23 Sept 2022 | 183.47 | 184.58 | 182.23 | 183.96 | 183.55 | 10,755,800 |
22 Sept 2022 | 186.35 | 187.21 | 184.66 | 185.79 | 185.38 | 6,604,700 |
21 Sept 2022 | 192.53 | 193.09 | 187.00 | 187.02 | 186.60 | 6,705,900 |
20 Sept 2022 | 191.10 | 193.03 | 190.29 | 192.07 | 191.64 | 5,292,500 |
19 Sept 2022 | 191.59 | 193.99 | 190.71 | 193.13 | 192.70 | 8,133,600 |
16 Sept 2022 | 190.22 | 193.82 | 188.22 | 193.30 | 192.87 | 9,398,200 |
15 Sept 2022 | 198.09 | 200.31 | 194.53 | 195.37 | 194.93 | 6,099,300 |
14 Sept 2022 | 200.00 | 200.88 | 198.06 | 199.41 | 198.97 | 4,632,800 |
13 Sept 2022 | 202.05 | 203.47 | 198.87 | 199.67 | 199.22 | 5,217,900 |
12 Sept 2022 | 206.50 | 207.19 | 204.95 | 206.63 | 206.17 | 3,812,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |