Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | - | - | - | - | - | - |
Feb 07, 2023 | 155.91 | 155.91 | 155.91 | 155.91 | 155.91 | - |
Feb 06, 2023 | 153.31 | 153.31 | 153.31 | 153.31 | 153.31 | - |
Feb 03, 2023 | 153.69 | 153.69 | 153.69 | 153.69 | 153.69 | - |
Feb 02, 2023 | 153.37 | 153.37 | 153.37 | 153.37 | 153.37 | - |
Feb 01, 2023 | 152.03 | 152.03 | 152.03 | 152.03 | 152.03 | - |
Jan 31, 2023 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | - |
Jan 30, 2023 | 148.53 | 148.53 | 148.53 | 148.53 | 148.53 | - |
Jan 27, 2023 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
Jan 26, 2023 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
Jan 25, 2023 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | - |
Jan 24, 2023 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | - |
Jan 23, 2023 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - |
Jan 20, 2023 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
Jan 19, 2023 | 149.09 | 149.09 | 149.09 | 149.09 | 149.09 | - |
Jan 18, 2023 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
Jan 17, 2023 | 149.71 | 149.71 | 149.71 | 149.71 | 149.71 | - |
Jan 16, 2023 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | - |
Jan 13, 2023 | 150.24 | 150.24 | 150.24 | 150.24 | 150.24 | - |
Jan 12, 2023 | 148.23 | 148.23 | 148.23 | 148.23 | 148.23 | - |
Jan 11, 2023 | 149.03 | 149.03 | 149.03 | 149.03 | 149.03 | - |
Jan 10, 2023 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
Jan 09, 2023 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | - |
Jan 06, 2023 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
Jan 05, 2023 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | - |
Jan 04, 2023 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
Jan 03, 2023 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
Dec 30, 2022 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
Dec 29, 2022 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | - |
Dec 28, 2022 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | - |
Dec 23, 2022 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | - |
Dec 22, 2022 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
Dec 21, 2022 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | - |
Dec 20, 2022 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
Dec 19, 2022 | 151.91 | 151.91 | 151.91 | 151.91 | 151.91 | - |
Dec 16, 2022 | 150.91 | 150.91 | 150.91 | 150.91 | 150.91 | - |
Dec 15, 2022 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
Dec 14, 2022 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | - |
Dec 13, 2022 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
Dec 12, 2022 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | - |
Dec 09, 2022 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
Dec 08, 2022 | 147.47 | 147.47 | 147.47 | 147.47 | 147.47 | - |
Dec 07, 2022 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
Dec 06, 2022 | 153.19 | 153.19 | 153.19 | 153.19 | 153.19 | - |
Dec 05, 2022 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
Dec 02, 2022 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - |
Dec 01, 2022 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | - |
Nov 30, 2022 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | - |
Nov 29, 2022 | 151.87 | 151.87 | 151.87 | 151.87 | 151.87 | - |
Nov 28, 2022 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - |
Nov 25, 2022 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
Nov 24, 2022 | 153.52 | 153.52 | 153.52 | 153.52 | 153.52 | - |
Nov 23, 2022 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
Nov 22, 2022 | 157.03 | 157.03 | 157.03 | 157.03 | 157.03 | - |
Nov 21, 2022 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
Nov 18, 2022 | 155.13 | 155.13 | 155.13 | 155.13 | 155.13 | - |
Nov 17, 2022 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - |
Nov 16, 2022 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
Nov 15, 2022 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | - |
Nov 14, 2022 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | - |
Nov 11, 2022 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | - |
Nov 10, 2022 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | - |
Nov 09, 2022 | 161.41 | 161.41 | 161.41 | 161.41 | 161.41 | - |
Nov 08, 2022 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
Nov 07, 2022 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | - |
Nov 04, 2022 | 163.33 | 163.33 | 163.33 | 163.33 | 163.33 | - |
Nov 03, 2022 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
Nov 02, 2022 | 157.53 | 157.53 | 157.53 | 157.53 | 157.53 | - |
Nov 01, 2022 | 155.57 | 155.57 | 155.57 | 155.57 | 155.57 | - |
Oct 31, 2022 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | - |
Oct 28, 2022 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | - |
Oct 27, 2022 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
Oct 26, 2022 | 152.89 | 152.89 | 152.89 | 152.89 | 152.89 | - |
Oct 25, 2022 | 151.77 | 151.77 | 151.77 | 151.77 | 151.77 | - |
Oct 24, 2022 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | - |
Oct 21, 2022 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
Oct 20, 2022 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - |
Oct 19, 2022 | 150.57 | 150.57 | 150.57 | 150.57 | 150.57 | - |
Oct 18, 2022 | 150.69 | 150.69 | 150.69 | 150.69 | 150.69 | - |
Oct 17, 2022 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | - |
Oct 14, 2022 | 147.11 | 147.11 | 147.11 | 147.11 | 147.11 | - |
Oct 13, 2022 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
Oct 12, 2022 | 145.59 | 145.59 | 145.59 | 145.59 | 145.59 | - |
Oct 11, 2022 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - |
Oct 10, 2022 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
Oct 07, 2022 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
Oct 06, 2022 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | - |
Oct 05, 2022 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
Oct 04, 2022 | 143.41 | 143.41 | 143.41 | 143.41 | 143.41 | - |
Oct 03, 2022 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
Sep 30, 2022 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
Sep 29, 2022 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | - |
Sep 28, 2022 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
Sep 27, 2022 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | - |
Sep 26, 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
Sep 23, 2022 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | - |
Sep 22, 2022 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | - |
Sep 21, 2022 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | - |
Sep 20, 2022 | 150.81 | 150.81 | 150.81 | 150.81 | 150.81 | - |
Sep 16, 2022 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |