Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 152.01 | 153.03 | 151.26 | 152.61 | 152.61 | 1,369,200 |
26 Jan 2023 | 153.43 | 153.56 | 152.24 | 152.50 | 152.50 | 953,700 |
25 Jan 2023 | 151.62 | 153.25 | 151.14 | 153.11 | 153.11 | 1,816,800 |
24 Jan 2023 | 152.83 | 153.04 | 151.01 | 152.27 | 152.27 | 1,252,000 |
23 Jan 2023 | 152.80 | 153.17 | 151.13 | 152.67 | 152.67 | 1,291,000 |
20 Jan 2023 | 150.73 | 152.36 | 149.12 | 152.06 | 152.06 | 1,459,400 |
19 Jan 2023 | 151.00 | 151.77 | 150.25 | 150.49 | 150.49 | 1,638,800 |
18 Jan 2023 | 154.36 | 155.15 | 150.56 | 150.90 | 150.90 | 1,577,800 |
17 Jan 2023 | 154.76 | 155.49 | 154.15 | 154.37 | 154.37 | 2,036,700 |
13 Jan 2023 | 152.19 | 154.31 | 151.80 | 154.19 | 154.19 | 2,657,400 |
12 Jan 2023 | 156.98 | 157.42 | 152.13 | 152.68 | 152.68 | 2,173,500 |
11 Jan 2023 | 156.74 | 157.74 | 155.28 | 156.99 | 156.99 | 1,652,400 |
10 Jan 2023 | 155.11 | 155.80 | 151.74 | 154.91 | 154.91 | 2,415,700 |
09 Jan 2023 | 161.12 | 161.72 | 157.98 | 158.24 | 158.24 | 1,744,200 |
06 Jan 2023 | 155.58 | 159.87 | 155.30 | 159.49 | 159.49 | 1,745,600 |
05 Jan 2023 | 156.07 | 156.48 | 153.56 | 153.88 | 153.88 | 1,475,000 |
04 Jan 2023 | 157.17 | 157.60 | 155.85 | 156.91 | 156.91 | 1,274,200 |
03 Jan 2023 | 157.41 | 157.51 | 155.35 | 157.03 | 157.03 | 1,119,200 |
30 Dec 2022 | 158.50 | 158.58 | 155.55 | 156.88 | 156.88 | 946,300 |
29 Dec 2022 | 158.23 | 159.29 | 157.53 | 158.87 | 158.87 | 1,350,200 |
28 Dec 2022 | 159.30 | 159.96 | 157.24 | 157.37 | 157.37 | 806,400 |
27 Dec 2022 | 159.65 | 159.90 | 158.28 | 159.50 | 159.50 | 1,288,500 |
23 Dec 2022 | 157.43 | 159.40 | 156.99 | 159.21 | 159.21 | 632,900 |
22 Dec 2022 | 158.60 | 159.17 | 156.15 | 157.73 | 157.73 | 1,483,100 |
21 Dec 2022 | 158.84 | 159.87 | 158.02 | 159.27 | 159.27 | 1,382,300 |
20 Dec 2022 | 156.85 | 158.60 | 156.14 | 157.79 | 157.79 | 1,346,700 |
19 Dec 2022 | 160.12 | 160.47 | 154.43 | 157.59 | 157.59 | 2,411,800 |
16 Dec 2022 | 161.83 | 162.40 | 159.47 | 161.79 | 161.79 | 2,909,300 |
15 Dec 2022 | 165.41 | 165.55 | 162.90 | 163.37 | 163.37 | 1,873,000 |
14 Dec 2022 | 166.78 | 169.45 | 165.87 | 166.54 | 166.54 | 1,615,800 |
13 Dec 2022 | 168.06 | 168.86 | 165.84 | 166.75 | 166.75 | 1,421,300 |
12 Dec 2022 | 168.33 | 168.96 | 165.54 | 166.79 | 166.79 | 1,435,500 |
09 Dec 2022 | 167.06 | 168.44 | 166.30 | 166.83 | 166.83 | 1,609,800 |
08 Dec 2022 | 165.15 | 166.85 | 165.10 | 166.01 | 166.01 | 1,162,500 |
07 Dec 2022 | 165.46 | 166.83 | 164.83 | 165.21 | 165.21 | 1,259,000 |
06 Dec 2022 | 167.49 | 167.70 | 164.79 | 165.56 | 165.56 | 1,917,700 |
05 Dec 2022 | 168.27 | 168.93 | 167.09 | 167.79 | 167.79 | 1,738,200 |
02 Dec 2022 | 166.60 | 169.90 | 166.32 | 169.81 | 169.81 | 1,374,000 |
01 Dec 2022 | 168.65 | 170.70 | 167.70 | 167.82 | 167.82 | 1,801,200 |
01 Dec 2022 | 0.65 Dividend | |||||
30 Nov 2022 | 164.68 | 167.72 | 164.20 | 167.72 | 167.07 | 3,260,500 |
29 Nov 2022 | 164.00 | 165.16 | 163.46 | 165.08 | 164.44 | 2,091,700 |
28 Nov 2022 | 163.51 | 165.16 | 163.51 | 164.59 | 163.95 | 2,245,500 |
25 Nov 2022 | 164.76 | 165.28 | 163.79 | 164.46 | 163.82 | 911,100 |
23 Nov 2022 | 163.25 | 164.43 | 162.87 | 164.01 | 163.37 | 1,718,200 |
22 Nov 2022 | 163.27 | 164.23 | 162.31 | 163.24 | 162.61 | 1,002,100 |
21 Nov 2022 | 162.07 | 164.05 | 161.54 | 162.80 | 162.17 | 1,452,900 |
18 Nov 2022 | 160.55 | 161.60 | 159.84 | 161.18 | 160.56 | 1,497,000 |
17 Nov 2022 | 157.77 | 159.81 | 156.70 | 159.09 | 158.47 | 1,228,900 |
16 Nov 2022 | 157.56 | 160.27 | 157.21 | 158.08 | 157.47 | 1,960,800 |
15 Nov 2022 | 158.85 | 159.51 | 154.57 | 157.09 | 156.48 | 2,021,900 |
14 Nov 2022 | 158.69 | 160.40 | 157.58 | 157.59 | 156.98 | 1,781,500 |
11 Nov 2022 | 161.33 | 161.70 | 156.07 | 158.16 | 157.55 | 2,358,000 |
10 Nov 2022 | 161.30 | 161.69 | 157.75 | 161.22 | 160.60 | 1,785,500 |
09 Nov 2022 | 159.81 | 160.92 | 158.07 | 158.20 | 157.59 | 1,386,100 |
08 Nov 2022 | 156.95 | 160.13 | 156.31 | 159.64 | 159.02 | 1,360,100 |
07 Nov 2022 | 156.54 | 157.81 | 155.88 | 157.35 | 156.74 | 1,195,400 |
04 Nov 2022 | 158.06 | 158.79 | 153.94 | 155.77 | 155.17 | 1,663,100 |
03 Nov 2022 | 154.50 | 158.85 | 153.87 | 157.13 | 156.52 | 1,693,000 |
02 Nov 2022 | 156.18 | 159.58 | 155.22 | 155.22 | 154.62 | 1,721,600 |
01 Nov 2022 | 159.05 | 160.05 | 155.65 | 156.52 | 155.91 | 2,240,400 |
31 Oct 2022 | 157.76 | 160.52 | 157.01 | 158.37 | 157.76 | 2,788,600 |
28 Oct 2022 | 157.50 | 158.00 | 156.30 | 157.91 | 157.30 | 2,376,200 |
27 Oct 2022 | 160.19 | 161.95 | 157.71 | 158.30 | 157.69 | 2,399,700 |
26 Oct 2022 | 166.79 | 167.53 | 159.69 | 159.97 | 159.35 | 2,923,700 |
25 Oct 2022 | 163.54 | 165.23 | 163.10 | 165.05 | 164.41 | 2,076,300 |
24 Oct 2022 | 162.16 | 164.17 | 161.68 | 162.69 | 162.06 | 2,086,500 |
21 Oct 2022 | 158.57 | 160.68 | 157.25 | 159.83 | 159.21 | 1,486,200 |
20 Oct 2022 | 162.44 | 162.55 | 158.63 | 159.28 | 158.66 | 1,302,400 |
19 Oct 2022 | 160.00 | 161.63 | 159.57 | 161.50 | 160.87 | 1,205,900 |
18 Oct 2022 | 160.34 | 161.63 | 159.26 | 161.12 | 160.50 | 1,335,800 |
17 Oct 2022 | 156.64 | 158.61 | 156.42 | 157.82 | 157.21 | 1,374,100 |
14 Oct 2022 | 158.89 | 159.32 | 154.12 | 154.73 | 154.13 | 1,413,600 |
13 Oct 2022 | 151.49 | 157.81 | 151.22 | 157.38 | 156.77 | 1,826,200 |
12 Oct 2022 | 157.10 | 157.32 | 154.31 | 154.35 | 153.75 | 1,353,400 |
11 Oct 2022 | 155.13 | 157.38 | 154.88 | 156.27 | 155.66 | 1,641,100 |
10 Oct 2022 | 155.93 | 156.52 | 154.12 | 155.50 | 154.90 | 1,415,100 |
07 Oct 2022 | 158.00 | 158.79 | 154.73 | 155.24 | 154.64 | 1,963,100 |
06 Oct 2022 | 165.13 | 165.75 | 158.88 | 159.40 | 158.78 | 3,011,000 |
05 Oct 2022 | 167.00 | 168.19 | 166.43 | 166.63 | 165.98 | 1,190,500 |
04 Oct 2022 | 166.65 | 169.26 | 166.36 | 168.18 | 167.53 | 1,637,500 |
03 Oct 2022 | 161.62 | 165.52 | 161.35 | 165.09 | 164.45 | 1,615,000 |
30 Sept 2022 | 162.38 | 162.83 | 160.09 | 160.21 | 159.59 | 1,993,200 |
29 Sept 2022 | 164.58 | 164.79 | 160.79 | 161.91 | 161.28 | 1,845,100 |
28 Sept 2022 | 163.97 | 165.79 | 162.17 | 164.67 | 164.03 | 2,612,100 |
27 Sept 2022 | 165.69 | 165.73 | 162.10 | 163.22 | 162.59 | 2,513,100 |
26 Sept 2022 | 165.50 | 166.61 | 164.42 | 165.22 | 164.58 | 1,880,700 |
23 Sept 2022 | 165.70 | 166.35 | 164.13 | 165.74 | 165.10 | 1,750,600 |
22 Sept 2022 | 168.94 | 169.06 | 166.57 | 166.87 | 166.22 | 1,324,300 |
21 Sept 2022 | 170.84 | 173.13 | 168.89 | 168.89 | 168.24 | 1,534,600 |
20 Sept 2022 | 169.95 | 170.04 | 167.92 | 169.70 | 169.04 | 1,782,300 |
19 Sept 2022 | 168.41 | 171.22 | 168.12 | 170.91 | 170.25 | 2,175,900 |
16 Sept 2022 | 169.76 | 170.30 | 168.66 | 169.34 | 168.68 | 3,436,900 |
15 Sept 2022 | 171.37 | 172.53 | 170.43 | 171.03 | 170.37 | 1,764,700 |
14 Sept 2022 | 171.65 | 173.73 | 170.88 | 171.73 | 171.06 | 1,706,200 |
13 Sept 2022 | 172.32 | 173.50 | 170.76 | 171.21 | 170.55 | 1,815,200 |
12 Sept 2022 | 173.39 | 174.74 | 173.06 | 173.71 | 173.04 | 1,577,500 |
09 Sept 2022 | 174.19 | 174.57 | 172.59 | 173.40 | 172.73 | 2,308,200 |
08 Sept 2022 | 172.52 | 174.36 | 172.11 | 173.58 | 172.91 | 1,503,500 |
08 Sept 2022 | 0.65 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |