Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 361.08 | 361.08 | 361.08 | 361.08 | 361.08 | - |
Jan 27, 2023 | 363.85 | 363.85 | 363.85 | 363.85 | 363.85 | - |
Jan 26, 2023 | 361.29 | 361.29 | 361.29 | 361.29 | 361.29 | - |
Jan 25, 2023 | 360.87 | 360.87 | 360.87 | 360.87 | 360.87 | - |
Jan 24, 2023 | 364.88 | 364.88 | 364.88 | 364.88 | 364.88 | - |
Jan 23, 2023 | 361.39 | 361.39 | 361.39 | 361.39 | 361.39 | - |
Jan 20, 2023 | 355.68 | 355.68 | 355.68 | 355.68 | 355.68 | - |
Jan 19, 2023 | 356.13 | 356.13 | 356.13 | 356.13 | 356.13 | - |
Jan 18, 2023 | 360.52 | 360.52 | 360.52 | 360.52 | 360.52 | - |
Jan 17, 2023 | 363.06 | 363.06 | 363.06 | 363.06 | 363.06 | - |
Jan 16, 2023 | 364.68 | 364.68 | 364.68 | 364.68 | 364.68 | - |
Jan 13, 2023 | 363.39 | 363.39 | 363.39 | 363.39 | 363.39 | - |
Jan 12, 2023 | 361.92 | 361.92 | 361.92 | 361.92 | 361.92 | - |
Jan 11, 2023 | 359.08 | 359.08 | 359.08 | 359.08 | 359.08 | - |
Jan 10, 2023 | 355.02 | 355.02 | 355.02 | 355.02 | 355.02 | - |
Jan 09, 2023 | 354.08 | 354.08 | 354.08 | 354.08 | 354.08 | - |
Jan 06, 2023 | 354.18 | 354.18 | 354.18 | 354.18 | 354.18 | - |
Jan 05, 2023 | 353.82 | 353.82 | 353.82 | 353.82 | 353.82 | - |
Jan 04, 2023 | 348.45 | 348.45 | 348.45 | 348.45 | 348.45 | - |
Jan 03, 2023 | 349.37 | 349.37 | 349.37 | 349.37 | 349.37 | - |
Dec 30, 2022 | 348.05 | 348.05 | 348.05 | 348.05 | 348.05 | - |
Dec 29, 2022 | 342.33 | 342.33 | 342.33 | 342.33 | 342.33 | - |
Dec 28, 2022 | 344.35 | 344.35 | 344.35 | 344.35 | 344.35 | - |
Dec 23, 2022 | 343.82 | 343.82 | 343.82 | 343.82 | 343.82 | - |
Dec 22, 2022 | 348.94 | 348.94 | 348.94 | 348.94 | 348.94 | - |
Dec 21, 2022 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | - |
Dec 20, 2022 | 341.01 | 341.01 | 341.01 | 341.01 | 341.01 | - |
Dec 19, 2022 | 342.48 | 342.48 | 342.48 | 342.48 | 342.48 | - |
Dec 16, 2022 | 342.17 | 342.17 | 342.17 | 342.17 | 342.17 | - |
Dec 15, 2022 | 348.42 | 348.42 | 348.42 | 348.42 | 348.42 | - |
Dec 14, 2022 | 351.46 | 351.46 | 351.46 | 351.46 | 351.46 | - |
Dec 13, 2022 | 353.12 | 353.12 | 353.12 | 353.12 | 353.12 | - |
Dec 12, 2022 | 345.72 | 345.72 | 345.72 | 345.72 | 345.72 | - |
Dec 09, 2022 | 347.94 | 347.94 | 347.94 | 347.94 | 347.94 | - |
Dec 08, 2022 | 346.02 | 346.02 | 346.02 | 346.02 | 346.02 | - |
Dec 07, 2022 | 348.58 | 348.58 | 348.58 | 348.58 | 348.58 | - |
Dec 06, 2022 | 350.86 | 350.86 | 350.86 | 350.86 | 350.86 | - |
Dec 05, 2022 | 355.29 | 355.29 | 355.29 | 355.29 | 355.29 | - |
Dec 02, 2022 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - |
Dec 01, 2022 | 356.13 | 356.13 | 356.13 | 356.13 | 356.13 | - |
Nov 30, 2022 | 349.94 | 349.94 | 349.94 | 349.94 | 349.94 | - |
Nov 29, 2022 | 350.22 | 350.22 | 350.22 | 350.22 | 350.22 | - |
Nov 28, 2022 | 350.57 | 350.57 | 350.57 | 350.57 | 350.57 | - |
Nov 25, 2022 | 352.07 | 352.07 | 352.07 | 352.07 | 352.07 | - |
Nov 24, 2022 | - | - | - | - | - | - |
Nov 23, 2022 | 353.69 | 353.69 | 353.69 | 353.69 | 353.69 | - |
Nov 22, 2022 | 351.12 | 351.12 | 351.12 | 351.12 | 351.12 | - |
Nov 21, 2022 | 352.82 | 352.82 | 352.82 | 352.82 | 352.82 | - |
Nov 18, 2022 | 353.14 | 353.14 | 353.14 | 353.14 | 353.14 | - |
Nov 17, 2022 | 352.38 | 352.38 | 352.38 | 352.38 | 352.38 | - |
Nov 16, 2022 | 355.80 | 355.80 | 355.80 | 355.80 | 355.80 | - |
Nov 15, 2022 | 354.34 | 354.34 | 354.34 | 354.34 | 354.34 | - |
Nov 14, 2022 | 357.41 | 357.41 | 357.41 | 357.41 | 357.41 | - |
Nov 11, 2022 | 354.52 | 354.52 | 354.52 | 354.52 | 354.52 | - |
Nov 10, 2022 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | - |
Nov 09, 2022 | 346.28 | 346.28 | 346.28 | 346.28 | 346.28 | - |
Nov 08, 2022 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | - |
Nov 07, 2022 | 342.04 | 342.04 | 342.04 | 342.04 | 342.04 | - |
Nov 04, 2022 | 344.97 | 344.97 | 344.97 | 344.97 | 344.97 | - |
Nov 03, 2022 | 342.26 | 342.26 | 342.26 | 342.26 | 342.26 | - |
Nov 02, 2022 | 347.07 | 347.07 | 347.07 | 347.07 | 347.07 | - |
Nov 01, 2022 | 349.42 | 349.42 | 349.42 | 349.42 | 349.42 | - |
Oct 31, 2022 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | - |
Oct 28, 2022 | 339.06 | 339.06 | 339.06 | 339.06 | 339.06 | - |
Oct 27, 2022 | 341.58 | 341.58 | 341.58 | 341.58 | 341.58 | - |
Oct 26, 2022 | 339.91 | 339.91 | 339.91 | 339.91 | 339.91 | - |
Oct 25, 2022 | 341.06 | 341.06 | 341.06 | 341.06 | 341.06 | - |
Oct 24, 2022 | 339.95 | 339.95 | 339.95 | 339.95 | 339.95 | - |
Oct 21, 2022 | 338.22 | 338.22 | 338.22 | 338.22 | 338.22 | - |
Oct 20, 2022 | 338.59 | 338.59 | 338.59 | 338.59 | 338.59 | - |
Oct 19, 2022 | 340.93 | 340.93 | 340.93 | 340.93 | 340.93 | - |
Oct 18, 2022 | 341.63 | 341.63 | 341.63 | 341.63 | 341.63 | - |
Oct 17, 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
Oct 14, 2022 | 336.32 | 336.32 | 336.32 | 336.32 | 336.32 | - |
Oct 13, 2022 | 333.93 | 333.93 | 333.93 | 333.93 | 333.93 | - |
Oct 12, 2022 | 338.47 | 338.47 | 338.47 | 338.47 | 338.47 | - |
Oct 11, 2022 | 337.46 | 337.46 | 337.46 | 337.46 | 337.46 | - |
Oct 10, 2022 | 343.89 | 343.89 | 343.89 | 343.89 | 343.89 | - |
Oct 07, 2022 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
Oct 06, 2022 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | - |
Oct 05, 2022 | 345.94 | 345.94 | 345.94 | 345.94 | 345.94 | - |
Oct 04, 2022 | 344.09 | 344.09 | 344.09 | 344.09 | 344.09 | - |
Oct 03, 2022 | 334.45 | 334.45 | 334.45 | 334.45 | 334.45 | - |
Sep 30, 2022 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
Sep 29, 2022 | 351.22 | 351.22 | 351.22 | 351.22 | 351.22 | - |
Sep 28, 2022 | 355.21 | 355.21 | 355.21 | 355.21 | 355.21 | - |
Sep 27, 2022 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | - |
Sep 26, 2022 | 354.76 | 354.76 | 354.76 | 354.76 | 354.76 | - |
Sep 23, 2022 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
Sep 22, 2022 | 349.52 | 349.52 | 349.52 | 349.52 | 349.52 | - |
Sep 21, 2022 | 353.78 | 353.78 | 353.78 | 353.78 | 353.78 | - |
Sep 20, 2022 | 354.14 | 354.14 | 354.14 | 354.14 | 354.14 | - |
Sep 16, 2022 | 355.66 | 355.66 | 355.66 | 355.66 | 355.66 | - |
Sep 15, 2022 | 358.97 | 358.97 | 358.97 | 358.97 | 358.97 | - |
Sep 14, 2022 | 357.73 | 357.73 | 357.73 | 357.73 | 357.73 | - |
Sep 13, 2022 | 368.59 | 368.59 | 368.59 | 368.59 | 368.59 | - |
Sep 12, 2022 | 364.82 | 364.82 | 364.82 | 364.82 | 364.82 | - |
Sep 09, 2022 | 364.10 | 364.10 | 364.10 | 364.10 | 364.10 | - |
Sep 08, 2022 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | - |
Sep 07, 2022 | 356.61 | 356.61 | 356.61 | 356.61 | 356.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |