Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 115.05 | 115.83 | 113.85 | 113.92 | 113.92 | 18,448,200 |
07 Feb 2023 | 112.39 | 115.31 | 112.02 | 114.92 | 114.92 | 16,013,300 |
06 Feb 2023 | 112.36 | 113.09 | 110.32 | 111.73 | 111.73 | 13,855,200 |
03 Feb 2023 | 111.90 | 114.11 | 111.56 | 111.92 | 111.92 | 20,216,500 |
02 Feb 2023 | 114.85 | 115.07 | 109.83 | 111.15 | 111.15 | 24,562,100 |
01 Feb 2023 | 115.83 | 117.38 | 113.34 | 114.74 | 114.74 | 19,464,900 |
31 Jan 2023 | 112.10 | 116.40 | 110.43 | 116.01 | 116.01 | 27,861,800 |
30 Jan 2023 | 115.09 | 115.49 | 113.15 | 113.56 | 113.56 | 18,672,100 |
27 Jan 2023 | 116.95 | 117.67 | 115.39 | 115.61 | 115.61 | 15,175,700 |
26 Jan 2023 | 114.72 | 117.78 | 114.34 | 117.76 | 117.76 | 21,019,700 |
25 Jan 2023 | 113.23 | 113.65 | 111.39 | 113.21 | 113.21 | 11,914,700 |
24 Jan 2023 | 109.16 | 114.02 | 99.23 | 113.81 | 113.81 | 13,583,100 |
23 Jan 2023 | 113.64 | 114.59 | 112.64 | 112.76 | 112.76 | 16,584,400 |
20 Jan 2023 | 111.36 | 113.44 | 110.61 | 113.35 | 113.35 | 16,481,400 |
19 Jan 2023 | 110.07 | 112.13 | 109.58 | 111.32 | 111.32 | 12,928,000 |
18 Jan 2023 | 113.26 | 114.12 | 110.40 | 110.61 | 110.61 | 16,399,700 |
17 Jan 2023 | 113.41 | 114.08 | 112.67 | 112.93 | 112.93 | 16,542,200 |
13 Jan 2023 | 113.11 | 113.49 | 112.16 | 113.15 | 113.15 | 12,008,300 |
12 Jan 2023 | 111.82 | 113.74 | 111.74 | 113.22 | 113.22 | 15,357,300 |
11 Jan 2023 | 110.99 | 111.45 | 109.09 | 111.37 | 111.37 | 16,710,400 |
10 Jan 2023 | 109.79 | 110.33 | 108.01 | 110.09 | 110.09 | 15,104,600 |
09 Jan 2023 | 111.64 | 111.64 | 107.81 | 108.47 | 108.47 | 17,964,600 |
06 Jan 2023 | 110.08 | 111.99 | 109.67 | 110.53 | 110.53 | 16,342,300 |
05 Jan 2023 | 106.34 | 109.95 | 106.31 | 109.21 | 109.21 | 15,946,600 |
04 Jan 2023 | 104.80 | 107.16 | 104.76 | 106.82 | 106.82 | 18,058,400 |
03 Jan 2023 | 109.78 | 110.02 | 105.49 | 106.51 | 106.51 | 15,146,200 |
30 Dec 2022 | 108.61 | 110.50 | 108.61 | 110.30 | 110.30 | 11,793,300 |
29 Dec 2022 | 107.99 | 109.72 | 107.99 | 109.20 | 109.20 | 10,534,000 |
28 Dec 2022 | 109.91 | 110.00 | 107.90 | 108.38 | 108.38 | 10,702,100 |
27 Dec 2022 | 109.27 | 110.47 | 108.83 | 110.19 | 110.19 | 11,962,100 |
23 Dec 2022 | 106.95 | 108.74 | 106.90 | 108.68 | 108.68 | 11,539,400 |
22 Dec 2022 | 107.89 | 108.19 | 104.10 | 105.88 | 105.88 | 13,213,000 |
21 Dec 2022 | 108.29 | 108.59 | 107.16 | 108.06 | 108.06 | 13,565,400 |
20 Dec 2022 | 105.17 | 107.51 | 105.07 | 106.69 | 106.69 | 14,680,000 |
19 Dec 2022 | 105.26 | 106.20 | 104.38 | 105.17 | 105.17 | 13,611,100 |
16 Dec 2022 | 103.69 | 105.58 | 103.13 | 104.70 | 104.70 | 54,596,600 |
15 Dec 2022 | 105.33 | 106.17 | 103.70 | 105.44 | 105.44 | 15,365,100 |
14 Dec 2022 | 107.99 | 108.30 | 105.75 | 106.46 | 106.46 | 17,597,300 |
13 Dec 2022 | 107.80 | 108.54 | 107.02 | 107.25 | 107.25 | 24,305,300 |
12 Dec 2022 | 103.83 | 106.24 | 103.59 | 106.09 | 106.09 | 20,413,200 |
09 Dec 2022 | 104.59 | 105.95 | 103.30 | 103.54 | 103.54 | 21,298,200 |
08 Dec 2022 | 106.28 | 106.80 | 103.71 | 104.42 | 104.42 | 21,128,800 |
07 Dec 2022 | 103.78 | 104.85 | 102.37 | 103.65 | 103.65 | 20,061,700 |
06 Dec 2022 | 105.90 | 107.04 | 103.15 | 103.88 | 103.88 | 21,197,000 |
05 Dec 2022 | 110.70 | 111.36 | 105.94 | 106.85 | 106.85 | 19,287,700 |
02 Dec 2022 | 109.51 | 111.71 | 109.20 | 109.86 | 109.86 | 15,248,400 |
01 Dec 2022 | 111.64 | 112.07 | 110.18 | 110.80 | 110.80 | 14,398,300 |
30 Nov 2022 | 111.54 | 111.90 | 109.78 | 111.34 | 111.34 | 23,158,100 |
29 Nov 2022 | 110.61 | 111.80 | 109.79 | 110.54 | 110.54 | 14,453,200 |
28 Nov 2022 | 110.66 | 111.46 | 109.62 | 109.81 | 109.81 | 23,015,500 |
25 Nov 2022 | 113.88 | 114.61 | 113.06 | 113.21 | 113.21 | 7,136,000 |
23 Nov 2022 | 112.32 | 113.95 | 112.10 | 113.61 | 113.61 | 11,546,700 |
22 Nov 2022 | 112.21 | 114.47 | 111.43 | 114.18 | 114.18 | 17,719,100 |
21 Nov 2022 | 109.99 | 111.20 | 107.48 | 110.97 | 110.97 | 20,973,000 |
18 Nov 2022 | 110.90 | 112.48 | 109.61 | 112.08 | 112.08 | 15,415,000 |
17 Nov 2022 | 111.29 | 113.20 | 110.75 | 113.06 | 113.06 | 12,425,900 |
16 Nov 2022 | 113.44 | 114.26 | 111.86 | 112.91 | 112.91 | 13,591,000 |
15 Nov 2022 | 113.80 | 114.53 | 112.87 | 114.13 | 114.13 | 19,373,800 |
14 Nov 2022 | 112.63 | 114.64 | 112.49 | 113.37 | 113.37 | 20,858,300 |
14 Nov 2022 | 0.91 Dividend | |||||
11 Nov 2022 | 112.58 | 114.50 | 112.49 | 113.95 | 113.04 | 20,518,900 |
10 Nov 2022 | 110.19 | 110.70 | 107.57 | 110.50 | 109.62 | 20,146,700 |
09 Nov 2022 | 113.10 | 113.28 | 108.57 | 108.90 | 108.03 | 19,522,800 |
08 Nov 2022 | 113.48 | 114.66 | 112.60 | 114.00 | 113.09 | 14,661,000 |
07 Nov 2022 | 112.41 | 113.99 | 112.13 | 113.64 | 112.73 | 16,008,000 |
04 Nov 2022 | 113.00 | 113.50 | 110.80 | 112.31 | 111.41 | 17,541,500 |
03 Nov 2022 | 108.58 | 111.82 | 108.31 | 111.10 | 110.21 | 17,103,700 |
02 Nov 2022 | 111.58 | 112.10 | 109.31 | 109.61 | 108.73 | 20,654,200 |
01 Nov 2022 | 112.37 | 112.57 | 110.65 | 111.91 | 111.02 | 22,213,100 |
31 Oct 2022 | 109.50 | 112.91 | 109.44 | 110.81 | 109.93 | 26,401,800 |
28 Oct 2022 | 109.46 | 111.21 | 108.12 | 110.70 | 109.82 | 28,169,400 |
27 Oct 2022 | 108.41 | 109.58 | 107.42 | 107.55 | 106.69 | 18,214,000 |
26 Oct 2022 | 106.26 | 107.83 | 106.00 | 107.14 | 106.28 | 17,383,800 |
25 Oct 2022 | 106.41 | 107.33 | 105.07 | 105.88 | 105.03 | 15,719,800 |
24 Oct 2022 | 105.66 | 107.68 | 105.12 | 106.60 | 105.75 | 17,024,200 |
21 Oct 2022 | 104.45 | 106.40 | 103.91 | 105.86 | 105.01 | 22,814,100 |
20 Oct 2022 | 104.32 | 105.00 | 103.41 | 103.93 | 103.10 | 17,649,000 |
19 Oct 2022 | 101.25 | 103.99 | 101.23 | 103.79 | 102.96 | 20,921,700 |
18 Oct 2022 | 101.54 | 102.35 | 99.23 | 100.80 | 100.00 | 14,065,400 |
17 Oct 2022 | 101.07 | 101.97 | 100.50 | 100.62 | 99.82 | 14,283,200 |
14 Oct 2022 | 101.12 | 102.24 | 99.04 | 99.19 | 98.40 | 15,222,000 |
13 Oct 2022 | 97.55 | 102.45 | 97.40 | 101.87 | 101.06 | 22,019,100 |
12 Oct 2022 | 97.50 | 98.91 | 97.23 | 98.43 | 97.64 | 12,635,800 |
11 Oct 2022 | 97.22 | 99.76 | 96.75 | 98.00 | 97.22 | 17,804,100 |
10 Oct 2022 | 101.49 | 102.03 | 98.72 | 98.84 | 98.05 | 16,786,100 |
07 Oct 2022 | 102.19 | 103.32 | 100.18 | 101.03 | 100.22 | 24,507,600 |
06 Oct 2022 | 98.47 | 102.18 | 98.33 | 102.06 | 101.24 | 29,124,700 |
05 Oct 2022 | 95.75 | 99.99 | 95.66 | 99.12 | 98.33 | 34,857,700 |
04 Oct 2022 | 93.24 | 95.36 | 92.71 | 95.27 | 94.51 | 22,133,700 |
03 Oct 2022 | 90.04 | 92.36 | 89.72 | 91.92 | 91.19 | 23,881,300 |
30 Sept 2022 | 88.17 | 89.04 | 87.31 | 87.31 | 86.61 | 21,357,600 |
29 Sept 2022 | 88.18 | 89.36 | 87.13 | 88.68 | 87.97 | 17,896,000 |
28 Sept 2022 | 86.12 | 89.30 | 85.92 | 88.86 | 88.15 | 19,543,300 |
27 Sept 2022 | 85.61 | 86.96 | 84.81 | 85.74 | 85.06 | 17,307,300 |
26 Sept 2022 | 84.90 | 86.22 | 83.89 | 83.98 | 83.31 | 22,043,400 |
23 Sept 2022 | 87.50 | 87.50 | 84.85 | 85.75 | 85.07 | 27,738,800 |
22 Sept 2022 | 92.20 | 92.66 | 90.52 | 90.57 | 89.85 | 16,139,400 |
21 Sept 2022 | 93.57 | 93.88 | 90.87 | 90.95 | 90.22 | 17,332,400 |
20 Sept 2022 | 92.73 | 92.93 | 91.64 | 92.44 | 91.70 | 14,712,500 |
19 Sept 2022 | 91.01 | 93.49 | 91.00 | 93.20 | 92.46 | 15,342,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |