Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 133.80 | 134.04 | 133.08 | 133.56 | 133.56 | 4,043,000 |
Jan 27, 2023 | 1.43 Dividend | |||||
Jan 26, 2023 | 133.87 | 135.33 | 133.35 | 135.24 | 133.81 | 5,316,900 |
Jan 25, 2023 | 132.67 | 133.63 | 132.58 | 133.48 | 132.07 | 2,207,000 |
Jan 24, 2023 | 133.00 | 133.66 | 132.50 | 133.26 | 131.85 | 2,612,000 |
Jan 23, 2023 | 132.63 | 133.67 | 132.03 | 133.23 | 131.82 | 1,338,400 |
Jan 20, 2023 | 131.35 | 132.44 | 130.59 | 132.29 | 130.89 | 2,289,800 |
Jan 19, 2023 | 130.67 | 131.45 | 129.83 | 131.36 | 129.97 | 1,719,000 |
Jan 18, 2023 | 132.01 | 133.19 | 131.25 | 131.33 | 129.94 | 2,037,800 |
Jan 17, 2023 | 131.82 | 132.19 | 131.01 | 132.01 | 130.61 | 2,559,900 |
Jan 16, 2023 | 130.99 | 132.24 | 130.57 | 131.75 | 130.36 | 417,200 |
Jan 13, 2023 | 129.20 | 131.31 | 129.09 | 131.18 | 129.79 | 2,996,900 |
Jan 12, 2023 | 129.48 | 130.32 | 128.65 | 130.00 | 128.63 | 2,863,500 |
Jan 11, 2023 | 128.04 | 129.25 | 128.04 | 129.02 | 127.66 | 4,322,300 |
Jan 10, 2023 | 127.71 | 128.10 | 127.29 | 127.65 | 126.30 | 2,099,800 |
Jan 09, 2023 | 128.33 | 128.68 | 127.37 | 127.72 | 126.37 | 2,016,600 |
Jan 06, 2023 | 126.51 | 128.00 | 126.00 | 127.87 | 126.52 | 1,761,900 |
Jan 05, 2023 | 125.61 | 126.11 | 124.78 | 125.99 | 124.66 | 1,394,100 |
Jan 04, 2023 | 125.08 | 127.06 | 124.96 | 126.22 | 124.89 | 1,661,200 |
Jan 03, 2023 | 124.02 | 124.78 | 123.24 | 124.46 | 123.14 | 1,900,700 |
Dec 30, 2022 | 122.85 | 123.56 | 122.23 | 122.66 | 121.36 | 706,600 |
Dec 29, 2022 | 122.56 | 123.66 | 122.44 | 123.45 | 122.14 | 2,238,800 |
Dec 28, 2022 | 122.78 | 123.29 | 121.65 | 122.01 | 120.72 | 1,296,200 |
Dec 23, 2022 | 122.19 | 122.77 | 121.58 | 122.69 | 121.39 | 2,579,100 |
Dec 22, 2022 | 122.75 | 122.93 | 121.03 | 122.09 | 120.80 | 1,158,300 |
Dec 21, 2022 | 122.78 | 124.06 | 122.67 | 123.11 | 121.81 | 1,803,600 |
Dec 20, 2022 | 120.71 | 122.29 | 120.58 | 121.68 | 120.39 | 2,141,400 |
Dec 19, 2022 | 120.78 | 121.81 | 119.52 | 120.09 | 118.82 | 2,572,500 |
Dec 16, 2022 | 119.96 | 121.16 | 119.80 | 120.63 | 119.35 | 5,149,500 |
Dec 15, 2022 | 121.07 | 122.08 | 120.08 | 120.75 | 119.47 | 2,053,100 |
Dec 14, 2022 | 122.60 | 124.09 | 121.82 | 122.31 | 121.02 | 1,559,100 |
Dec 13, 2022 | 122.00 | 125.20 | 121.99 | 122.89 | 121.59 | 3,542,100 |
Dec 12, 2022 | 125.09 | 125.61 | 123.64 | 125.13 | 123.81 | 1,770,900 |
Dec 09, 2022 | 125.45 | 126.68 | 125.18 | 126.16 | 124.83 | 1,897,800 |
Dec 08, 2022 | 128.90 | 129.24 | 125.02 | 125.72 | 124.39 | 2,066,800 |
Dec 07, 2022 | 128.94 | 130.31 | 128.37 | 128.54 | 127.18 | 1,521,100 |
Dec 06, 2022 | 132.60 | 132.68 | 128.43 | 129.11 | 127.74 | 2,572,300 |
Dec 05, 2022 | 133.53 | 134.58 | 132.17 | 133.01 | 131.60 | 1,368,100 |
Dec 02, 2022 | 131.95 | 134.69 | 131.74 | 134.38 | 132.96 | 2,535,800 |
Dec 01, 2022 | 131.18 | 133.24 | 129.40 | 133.00 | 131.59 | 1,727,800 |
Nov 30, 2022 | 129.55 | 131.67 | 129.50 | 131.38 | 129.99 | 2,626,000 |
Nov 29, 2022 | 130.29 | 130.77 | 129.43 | 130.54 | 129.16 | 1,817,500 |
Nov 28, 2022 | 131.69 | 132.58 | 129.70 | 130.03 | 128.66 | 2,421,900 |
Nov 25, 2022 | 132.71 | 133.37 | 131.93 | 132.12 | 130.72 | 1,612,100 |
Nov 24, 2022 | 132.72 | 133.59 | 132.15 | 132.37 | 130.97 | 852,300 |
Nov 23, 2022 | 131.79 | 133.14 | 131.79 | 132.72 | 131.32 | 1,981,900 |
Nov 22, 2022 | 131.19 | 132.45 | 131.07 | 131.99 | 130.59 | 1,533,000 |
Nov 21, 2022 | 132.09 | 132.69 | 130.81 | 131.09 | 129.70 | 1,813,700 |
Nov 18, 2022 | 132.00 | 132.58 | 131.75 | 132.27 | 130.87 | 1,616,800 |
Nov 17, 2022 | 130.50 | 131.40 | 130.02 | 131.23 | 129.84 | 1,050,000 |
Nov 16, 2022 | 132.24 | 132.43 | 130.70 | 131.74 | 130.35 | 1,339,900 |
Nov 15, 2022 | 133.22 | 133.47 | 131.67 | 132.30 | 130.90 | 967,500 |
Nov 14, 2022 | 132.77 | 133.16 | 132.11 | 132.16 | 130.76 | 3,389,100 |
Nov 11, 2022 | 131.77 | 133.98 | 131.15 | 132.83 | 131.43 | 1,598,100 |
Nov 10, 2022 | 129.00 | 132.11 | 128.73 | 131.42 | 130.03 | 6,013,400 |
Nov 09, 2022 | 127.66 | 127.88 | 126.61 | 126.73 | 125.39 | 1,735,000 |
Nov 08, 2022 | 128.00 | 129.06 | 127.93 | 128.56 | 127.20 | 1,318,700 |
Nov 07, 2022 | 127.39 | 128.40 | 127.20 | 127.78 | 126.43 | 3,319,300 |
Nov 04, 2022 | 126.00 | 126.95 | 125.40 | 126.87 | 125.53 | 1,539,500 |
Nov 03, 2022 | 123.67 | 125.11 | 123.37 | 124.47 | 123.15 | 2,576,100 |
Nov 02, 2022 | 125.20 | 126.75 | 124.54 | 124.86 | 123.54 | 3,221,500 |
Nov 01, 2022 | 126.31 | 126.67 | 124.98 | 125.27 | 123.95 | 5,532,100 |
Oct 31, 2022 | 126.01 | 127.13 | 125.27 | 125.49 | 124.16 | 3,863,100 |
Oct 31, 2022 | 1.39 Dividend | |||||
Oct 28, 2022 | 126.66 | 128.06 | 126.45 | 127.80 | 125.07 | 1,831,600 |
Oct 27, 2022 | 126.75 | 127.46 | 125.79 | 126.34 | 123.64 | 5,341,500 |
Oct 26, 2022 | 124.16 | 127.74 | 124.08 | 126.07 | 123.38 | 3,786,600 |
Oct 25, 2022 | 122.43 | 124.76 | 122.16 | 124.59 | 121.93 | 6,721,000 |
Oct 24, 2022 | 123.27 | 123.85 | 122.63 | 123.29 | 120.66 | 3,648,800 |
Oct 21, 2022 | 120.08 | 122.74 | 119.91 | 122.56 | 119.95 | 1,370,100 |
Oct 20, 2022 | 120.90 | 121.97 | 119.91 | 120.28 | 117.71 | 1,289,100 |
Oct 19, 2022 | 122.79 | 122.80 | 120.24 | 120.92 | 118.34 | 1,712,500 |
Oct 18, 2022 | 124.10 | 124.60 | 122.70 | 123.24 | 120.61 | 1,681,200 |
Oct 17, 2022 | 121.10 | 122.66 | 121.01 | 121.94 | 119.34 | 1,592,000 |
Oct 14, 2022 | 120.61 | 121.59 | 119.19 | 119.37 | 116.82 | 1,871,100 |
Oct 13, 2022 | 114.73 | 120.38 | 113.73 | 119.60 | 117.05 | 3,285,100 |
Oct 12, 2022 | 114.90 | 117.00 | 114.43 | 116.21 | 113.73 | 1,611,500 |
Oct 11, 2022 | 117.00 | 117.10 | 114.62 | 114.86 | 112.41 | 3,169,500 |
Oct 07, 2022 | 120.25 | 120.38 | 117.50 | 117.95 | 115.43 | 1,913,800 |
Oct 06, 2022 | 124.43 | 124.50 | 120.79 | 121.17 | 118.58 | 2,014,700 |
Oct 05, 2022 | 124.08 | 124.93 | 123.40 | 124.73 | 122.07 | 1,730,800 |
Oct 04, 2022 | 124.32 | 126.00 | 124.31 | 125.29 | 122.62 | 1,722,800 |
Oct 03, 2022 | 121.68 | 123.89 | 121.07 | 123.21 | 120.58 | 1,251,800 |
Sep 30, 2022 | 121.49 | 123.22 | 120.68 | 121.07 | 118.49 | 1,962,400 |
Sep 29, 2022 | 122.07 | 122.10 | 120.16 | 121.25 | 118.66 | 1,870,500 |
Sep 28, 2022 | 120.00 | 123.71 | 119.57 | 123.22 | 120.59 | 2,103,700 |
Sep 27, 2022 | 122.95 | 122.96 | 120.37 | 120.67 | 118.10 | 1,628,800 |
Sep 26, 2022 | 120.94 | 122.83 | 120.92 | 122.23 | 119.62 | 1,178,400 |
Sep 23, 2022 | 122.75 | 122.97 | 120.28 | 121.49 | 118.90 | 2,351,700 |
Sep 22, 2022 | 125.40 | 126.31 | 123.90 | 124.03 | 121.38 | 854,300 |
Sep 21, 2022 | 126.70 | 126.79 | 124.91 | 124.97 | 122.30 | 1,318,000 |
Sep 20, 2022 | 127.13 | 127.19 | 125.09 | 126.07 | 123.38 | 1,136,600 |
Sep 19, 2022 | 125.90 | 127.70 | 125.45 | 127.55 | 124.83 | 1,643,800 |
Sep 16, 2022 | 126.58 | 127.20 | 125.96 | 126.76 | 124.06 | 3,631,500 |
Sep 15, 2022 | 126.86 | 129.04 | 126.65 | 127.85 | 125.12 | 2,387,300 |
Sep 14, 2022 | 126.35 | 127.07 | 125.28 | 126.92 | 124.21 | 1,560,300 |
Sep 13, 2022 | 126.76 | 126.98 | 125.43 | 125.85 | 123.16 | 1,567,500 |
Sep 12, 2022 | 128.26 | 129.65 | 128.20 | 128.68 | 125.93 | 2,595,500 |
Sep 09, 2022 | 125.04 | 127.74 | 125.04 | 127.44 | 124.72 | 1,725,000 |
Sep 08, 2022 | 120.98 | 124.40 | 120.60 | 124.38 | 121.73 | 1,597,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |