Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 584.29 | 584.29 | 584.29 | 584.29 | 584.29 | - |
Jan 27, 2023 | 586.27 | 586.27 | 586.27 | 586.27 | 586.27 | - |
Jan 26, 2023 | 582.53 | 582.53 | 582.53 | 582.53 | 582.53 | - |
Jan 25, 2023 | 581.36 | 581.36 | 581.36 | 581.36 | 581.36 | - |
Jan 24, 2023 | 580.66 | 580.66 | 580.66 | 580.66 | 580.66 | - |
Jan 23, 2023 | 580.11 | 580.11 | 580.11 | 580.11 | 580.11 | - |
Jan 20, 2023 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
Jan 19, 2023 | 577.73 | 577.73 | 577.73 | 577.73 | 577.73 | - |
Jan 18, 2023 | 581.96 | 581.96 | 581.96 | 581.96 | 581.96 | - |
Jan 17, 2023 | 580.73 | 580.73 | 580.73 | 580.73 | 580.73 | - |
Jan 16, 2023 | 582.30 | 582.30 | 582.30 | 582.30 | 582.30 | - |
Jan 13, 2023 | 580.85 | 580.85 | 580.85 | 580.85 | 580.85 | - |
Jan 12, 2023 | 574.85 | 574.85 | 574.85 | 574.85 | 574.85 | - |
Jan 11, 2023 | 570.13 | 570.13 | 570.13 | 570.13 | 570.13 | - |
Jan 10, 2023 | 571.66 | 571.66 | 571.66 | 571.66 | 571.66 | - |
Jan 09, 2023 | 572.03 | 572.03 | 572.03 | 572.03 | 572.03 | - |
Jan 06, 2023 | 570.59 | 570.59 | 570.59 | 570.59 | 570.59 | - |
Jan 05, 2023 | 566.62 | 566.62 | 566.62 | 566.62 | 566.62 | - |
Jan 04, 2023 | 563.63 | 563.63 | 563.63 | 563.63 | 563.63 | - |
Jan 03, 2023 | 560.02 | 560.02 | 560.02 | 560.02 | 560.02 | - |
Dec 30, 2022 | 552.31 | 552.31 | 552.31 | 552.31 | 552.31 | - |
Dec 29, 2022 | 553.59 | 553.59 | 553.59 | 553.59 | 553.59 | - |
Dec 28, 2022 | 558.05 | 558.05 | 558.05 | 558.05 | 558.05 | - |
Dec 23, 2022 | 551.85 | 551.85 | 551.85 | 551.85 | 551.85 | - |
Dec 22, 2022 | 555.98 | 555.98 | 555.98 | 555.98 | 555.98 | - |
Dec 21, 2022 | 548.57 | 548.57 | 548.57 | 548.57 | 548.57 | - |
Dec 20, 2022 | 541.42 | 541.42 | 541.42 | 541.42 | 541.42 | - |
Dec 19, 2022 | 542.35 | 542.35 | 542.35 | 542.35 | 542.35 | - |
Dec 16, 2022 | 539.06 | 539.06 | 539.06 | 539.06 | 539.06 | - |
Dec 15, 2022 | 547.48 | 547.48 | 547.48 | 547.48 | 547.48 | - |
Dec 14, 2022 | 549.87 | 549.87 | 549.87 | 549.87 | 549.87 | - |
Dec 13, 2022 | 548.46 | 548.46 | 548.46 | 548.46 | 548.46 | - |
Dec 12, 2022 | 546.35 | 546.35 | 546.35 | 546.35 | 546.35 | - |
Dec 09, 2022 | 545.55 | 545.55 | 545.55 | 545.55 | 545.55 | - |
Dec 08, 2022 | 547.93 | 547.93 | 547.93 | 547.93 | 547.93 | - |
Dec 07, 2022 | 548.11 | 548.11 | 548.11 | 548.11 | 548.11 | - |
Dec 06, 2022 | 550.76 | 550.76 | 550.76 | 550.76 | 550.76 | - |
Dec 05, 2022 | 554.26 | 554.26 | 554.26 | 554.26 | 554.26 | - |
Dec 02, 2022 | 549.96 | 549.96 | 549.96 | 549.96 | 549.96 | - |
Dec 01, 2022 | 552.28 | 552.28 | 552.28 | 552.28 | 552.28 | - |
Nov 30, 2022 | 552.70 | 552.70 | 552.70 | 552.70 | 552.70 | - |
Nov 29, 2022 | 550.69 | 550.69 | 550.69 | 550.69 | 550.69 | - |
Nov 28, 2022 | 547.08 | 547.08 | 547.08 | 547.08 | 547.08 | - |
Nov 25, 2022 | 549.29 | 549.29 | 549.29 | 549.29 | 549.29 | - |
Nov 24, 2022 | 549.20 | 549.20 | 549.20 | 549.20 | 549.20 | - |
Nov 23, 2022 | 546.99 | 546.99 | 546.99 | 546.99 | 546.99 | - |
Nov 22, 2022 | 543.18 | 543.18 | 543.18 | 543.18 | 543.18 | - |
Nov 21, 2022 | 539.35 | 539.35 | 539.35 | 539.35 | 539.35 | - |
Nov 18, 2022 | 541.93 | 541.93 | 541.93 | 541.93 | 541.93 | - |
Nov 17, 2022 | 533.06 | 533.06 | 533.06 | 533.06 | 533.06 | - |
Nov 16, 2022 | 536.50 | 536.50 | 536.50 | 536.50 | 536.50 | - |
Nov 15, 2022 | 538.10 | 538.10 | 538.10 | 538.10 | 538.10 | - |
Nov 14, 2022 | 535.35 | 535.35 | 535.35 | 535.35 | 535.35 | - |
Nov 11, 2022 | 536.67 | 536.67 | 536.67 | 536.67 | 536.67 | - |
Nov 10, 2022 | 528.02 | 528.02 | 528.02 | 528.02 | 528.02 | - |
Nov 09, 2022 | 527.74 | 527.74 | 527.74 | 527.74 | 527.74 | - |
Nov 08, 2022 | 528.62 | 528.62 | 528.62 | 528.62 | 528.62 | - |
Nov 07, 2022 | 531.21 | 531.21 | 531.21 | 531.21 | 531.21 | - |
Nov 04, 2022 | 527.34 | 527.34 | 527.34 | 527.34 | 527.34 | - |
Nov 03, 2022 | 514.49 | 514.49 | 514.49 | 514.49 | 514.49 | - |
Nov 02, 2022 | 518.51 | 518.51 | 518.51 | 518.51 | 518.51 | - |
Nov 01, 2022 | 520.94 | 520.94 | 520.94 | 520.94 | 520.94 | - |
Oct 31, 2022 | 512.25 | 512.25 | 512.25 | 512.25 | 512.25 | - |
Oct 28, 2022 | 511.21 | 511.21 | 511.21 | 511.21 | 511.21 | - |
Oct 27, 2022 | 514.70 | 514.70 | 514.70 | 514.70 | 514.70 | - |
Oct 26, 2022 | 510.13 | 510.13 | 510.13 | 510.13 | 510.13 | - |
Oct 25, 2022 | 504.42 | 504.42 | 504.42 | 504.42 | 504.42 | - |
Oct 24, 2022 | 503.85 | 503.85 | 503.85 | 503.85 | 503.85 | - |
Oct 21, 2022 | 495.75 | 495.75 | 495.75 | 495.75 | 495.75 | - |
Oct 20, 2022 | 499.58 | 499.58 | 499.58 | 499.58 | 499.58 | - |
Oct 19, 2022 | 498.25 | 498.25 | 498.25 | 498.25 | 498.25 | - |
Oct 18, 2022 | 502.78 | 502.78 | 502.78 | 502.78 | 502.78 | - |
Oct 17, 2022 | 496.01 | 496.01 | 496.01 | 496.01 | 496.01 | - |
Oct 14, 2022 | 497.30 | 497.30 | 497.30 | 497.30 | 497.30 | - |
Oct 13, 2022 | 487.22 | 487.22 | 487.22 | 487.22 | 487.22 | - |
Oct 12, 2022 | 488.15 | 488.15 | 488.15 | 488.15 | 488.15 | - |
Oct 11, 2022 | 491.02 | 491.02 | 491.02 | 491.02 | 491.02 | - |
Oct 10, 2022 | 496.64 | 496.64 | 496.64 | 496.64 | 496.64 | - |
Oct 07, 2022 | 498.20 | 498.20 | 498.20 | 498.20 | 498.20 | - |
Oct 06, 2022 | 497.19 | 497.19 | 497.19 | 497.19 | 497.19 | - |
Oct 05, 2022 | 499.93 | 499.93 | 499.93 | 499.93 | 499.93 | - |
Oct 04, 2022 | 501.73 | 501.73 | 501.73 | 501.73 | 501.73 | - |
Oct 03, 2022 | 487.70 | 487.70 | 487.70 | 487.70 | 487.70 | - |
Sep 30, 2022 | 489.21 | 489.21 | 489.21 | 489.21 | 489.21 | - |
Sep 29, 2022 | 491.17 | 491.17 | 491.17 | 491.17 | 491.17 | - |
Sep 28, 2022 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | - |
Sep 27, 2022 | 500.10 | 500.10 | 500.10 | 500.10 | 500.10 | - |
Sep 26, 2022 | 498.27 | 498.27 | 498.27 | 498.27 | 498.27 | - |
Sep 23, 2022 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | - |
Sep 22, 2022 | 520.73 | 520.73 | 520.73 | 520.73 | 520.73 | - |
Sep 21, 2022 | 523.24 | 523.24 | 523.24 | 523.24 | 523.24 | - |
Sep 20, 2022 | 520.17 | 520.17 | 520.17 | 520.17 | 520.17 | - |
Sep 16, 2022 | 525.33 | 525.33 | 525.33 | 525.33 | 525.33 | - |
Sep 15, 2022 | 524.26 | 524.26 | 524.26 | 524.26 | 524.26 | - |
Sep 14, 2022 | 525.11 | 525.11 | 525.11 | 525.11 | 525.11 | - |
Sep 13, 2022 | 536.31 | 536.31 | 536.31 | 536.31 | 536.31 | - |
Sep 12, 2022 | 531.66 | 531.66 | 531.66 | 531.66 | 531.66 | - |
Sep 09, 2022 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | - |
Sep 08, 2022 | 517.64 | 517.64 | 517.64 | 517.64 | 517.64 | - |
Sep 07, 2022 | 520.72 | 520.72 | 520.72 | 520.72 | 520.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |