Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 247.64 | 250.25 | 247.10 | 248.47 | 248.47 | 104,800 |
Jan 26, 2023 | 247.13 | 248.88 | 246.16 | 248.64 | 248.64 | 130,400 |
Jan 25, 2023 | 244.05 | 246.97 | 243.05 | 245.52 | 245.52 | 118,300 |
Jan 24, 2023 | 242.03 | 246.80 | 240.78 | 246.12 | 246.12 | 129,900 |
Jan 23, 2023 | 242.94 | 244.75 | 241.52 | 242.30 | 242.30 | 215,500 |
Jan 20, 2023 | 235.02 | 243.21 | 234.07 | 243.12 | 243.12 | 231,700 |
Jan 19, 2023 | 229.91 | 235.00 | 229.28 | 233.71 | 233.71 | 171,300 |
Jan 18, 2023 | 228.91 | 231.90 | 228.67 | 230.00 | 230.00 | 216,900 |
Jan 17, 2023 | 225.14 | 228.32 | 224.00 | 227.57 | 227.57 | 127,600 |
Jan 13, 2023 | 222.54 | 224.75 | 221.60 | 224.40 | 224.40 | 138,300 |
Jan 12, 2023 | 219.92 | 224.86 | 218.59 | 223.21 | 223.21 | 155,700 |
Jan 11, 2023 | 220.81 | 221.98 | 219.54 | 219.74 | 219.74 | 153,500 |
Jan 10, 2023 | 218.77 | 219.84 | 217.50 | 219.54 | 219.54 | 155,500 |
Jan 09, 2023 | 218.26 | 220.94 | 217.89 | 218.52 | 218.52 | 202,700 |
Jan 06, 2023 | 216.84 | 218.10 | 215.45 | 217.44 | 217.44 | 97,000 |
Jan 05, 2023 | 214.48 | 217.49 | 213.48 | 214.76 | 214.76 | 110,300 |
Jan 04, 2023 | 211.60 | 216.14 | 211.60 | 215.76 | 215.76 | 121,300 |
Jan 03, 2023 | 212.93 | 214.28 | 208.63 | 210.25 | 210.25 | 138,100 |
Dec 30, 2022 | 209.56 | 213.06 | 208.45 | 211.43 | 211.43 | 111,600 |
Dec 29, 2022 | 209.17 | 212.57 | 207.72 | 211.27 | 211.27 | 130,400 |
Dec 28, 2022 | 210.49 | 211.10 | 206.62 | 207.48 | 207.48 | 198,800 |
Dec 27, 2022 | 211.64 | 213.22 | 209.51 | 210.14 | 210.14 | 81,800 |
Dec 23, 2022 | 209.61 | 211.94 | 209.28 | 211.03 | 211.03 | 129,100 |
Dec 22, 2022 | 208.54 | 209.63 | 203.79 | 209.49 | 209.49 | 182,400 |
Dec 21, 2022 | 210.66 | 212.02 | 208.58 | 209.24 | 209.24 | 228,500 |
Dec 20, 2022 | 206.29 | 211.40 | 205.25 | 209.24 | 209.24 | 219,900 |
Dec 19, 2022 | 215.05 | 215.84 | 204.94 | 206.32 | 206.32 | 335,300 |
Dec 16, 2022 | 218.52 | 220.90 | 215.52 | 215.84 | 215.84 | 427,500 |
Dec 15, 2022 | 223.20 | 225.00 | 218.58 | 220.94 | 220.94 | 456,400 |
Dec 14, 2022 | 224.01 | 228.20 | 223.83 | 226.42 | 226.42 | 463,000 |
Dec 13, 2022 | 225.35 | 227.46 | 223.82 | 225.60 | 225.60 | 218,300 |
Dec 12, 2022 | 219.29 | 222.00 | 219.21 | 220.87 | 220.87 | 158,100 |
Dec 09, 2022 | 218.33 | 221.45 | 218.33 | 219.56 | 219.56 | 168,900 |
Dec 08, 2022 | 220.44 | 222.79 | 217.37 | 219.48 | 219.48 | 260,000 |
Dec 07, 2022 | 219.44 | 223.87 | 218.74 | 221.33 | 221.33 | 297,500 |
Dec 06, 2022 | 219.86 | 221.52 | 219.02 | 220.53 | 220.53 | 304,100 |
Dec 05, 2022 | 220.92 | 222.50 | 218.28 | 219.86 | 219.86 | 254,700 |
Dec 02, 2022 | 218.40 | 224.73 | 218.40 | 222.73 | 222.73 | 172,900 |
Dec 01, 2022 | 221.99 | 223.60 | 220.77 | 221.82 | 221.82 | 181,600 |
Dec 01, 2022 | 0.714 Dividend | |||||
Nov 30, 2022 | 220.60 | 222.47 | 214.81 | 221.96 | 221.25 | 266,500 |
Nov 29, 2022 | 222.56 | 224.06 | 221.11 | 222.11 | 221.40 | 117,500 |
Nov 28, 2022 | 222.97 | 223.77 | 221.04 | 221.38 | 220.67 | 154,600 |
Nov 25, 2022 | 222.85 | 225.24 | 222.13 | 223.65 | 222.93 | 68,200 |
Nov 23, 2022 | 223.12 | 223.75 | 221.07 | 222.17 | 221.46 | 109,000 |
Nov 22, 2022 | 219.71 | 223.82 | 218.06 | 223.16 | 222.44 | 100,500 |
Nov 21, 2022 | 221.36 | 222.65 | 219.12 | 219.57 | 218.86 | 112,600 |
Nov 18, 2022 | 226.05 | 226.05 | 222.02 | 222.35 | 221.63 | 109,000 |
Nov 17, 2022 | 219.91 | 223.72 | 219.04 | 223.42 | 222.70 | 202,500 |
Nov 16, 2022 | 221.90 | 223.76 | 220.43 | 223.65 | 222.93 | 166,700 |
Nov 15, 2022 | 224.85 | 226.89 | 221.77 | 222.61 | 221.89 | 140,600 |
Nov 14, 2022 | 220.40 | 223.55 | 218.07 | 220.44 | 219.73 | 260,300 |
Nov 11, 2022 | 221.86 | 224.75 | 219.72 | 221.97 | 221.26 | 202,800 |
Nov 10, 2022 | 217.18 | 222.59 | 217.18 | 220.20 | 219.49 | 210,900 |
Nov 09, 2022 | 208.17 | 212.51 | 204.55 | 210.66 | 209.98 | 231,400 |
Nov 08, 2022 | 209.50 | 210.86 | 207.16 | 209.14 | 208.47 | 260,300 |
Nov 07, 2022 | 203.70 | 208.24 | 200.68 | 208.03 | 207.36 | 159,900 |
Nov 04, 2022 | 200.67 | 203.21 | 196.79 | 201.61 | 200.96 | 161,600 |
Nov 03, 2022 | 201.40 | 201.40 | 196.33 | 197.49 | 196.85 | 125,800 |
Nov 02, 2022 | 209.94 | 212.92 | 203.41 | 203.42 | 202.77 | 176,400 |
Nov 01, 2022 | 210.00 | 211.82 | 206.14 | 210.84 | 210.16 | 211,900 |
Oct 31, 2022 | 202.32 | 208.81 | 202.14 | 207.91 | 207.24 | 265,400 |
Oct 28, 2022 | 199.54 | 204.11 | 195.27 | 203.35 | 202.70 | 169,700 |
Oct 27, 2022 | 202.26 | 210.94 | 197.73 | 197.94 | 197.30 | 364,400 |
Oct 26, 2022 | 207.48 | 216.05 | 207.22 | 208.50 | 207.83 | 219,000 |
Oct 25, 2022 | 204.24 | 208.89 | 204.24 | 208.10 | 207.43 | 115,900 |
Oct 24, 2022 | 204.43 | 206.59 | 203.03 | 205.70 | 205.04 | 185,300 |
Oct 21, 2022 | 201.14 | 204.32 | 197.63 | 203.33 | 202.68 | 153,100 |
Oct 20, 2022 | 198.62 | 204.74 | 198.62 | 200.58 | 199.93 | 159,100 |
Oct 19, 2022 | 200.98 | 201.51 | 196.47 | 198.98 | 198.34 | 110,300 |
Oct 18, 2022 | 206.96 | 207.55 | 201.44 | 202.98 | 202.33 | 156,100 |
Oct 17, 2022 | 198.72 | 202.08 | 198.72 | 201.41 | 200.76 | 141,600 |
Oct 14, 2022 | 200.18 | 203.09 | 194.76 | 195.05 | 194.42 | 141,900 |
Oct 13, 2022 | 187.79 | 200.84 | 186.09 | 198.66 | 198.02 | 228,700 |
Oct 12, 2022 | 194.89 | 194.89 | 191.20 | 192.95 | 192.33 | 177,000 |
Oct 11, 2022 | 190.38 | 195.26 | 186.90 | 193.88 | 193.26 | 166,800 |
Oct 10, 2022 | 194.99 | 195.58 | 187.37 | 190.71 | 190.10 | 123,700 |
Oct 07, 2022 | 196.03 | 197.22 | 193.87 | 196.10 | 195.47 | 200,600 |
Oct 06, 2022 | 198.00 | 199.80 | 195.86 | 197.63 | 196.99 | 180,900 |
Oct 05, 2022 | 194.06 | 198.32 | 193.63 | 197.86 | 197.22 | 136,400 |
Oct 04, 2022 | 190.56 | 197.24 | 190.56 | 197.09 | 196.46 | 170,000 |
Oct 03, 2022 | 186.27 | 188.79 | 182.36 | 186.19 | 185.59 | 165,300 |
Sep 30, 2022 | 183.74 | 188.27 | 181.15 | 184.15 | 183.56 | 207,400 |
Sep 29, 2022 | 184.58 | 185.36 | 181.08 | 184.93 | 184.34 | 165,500 |
Sep 28, 2022 | 182.56 | 189.05 | 182.56 | 187.68 | 187.08 | 171,500 |
Sep 27, 2022 | 184.14 | 186.71 | 179.89 | 182.31 | 181.72 | 160,400 |
Sep 26, 2022 | 182.82 | 187.43 | 180.63 | 180.74 | 180.16 | 136,000 |
Sep 23, 2022 | 181.71 | 182.76 | 178.34 | 182.61 | 182.02 | 197,900 |
Sep 22, 2022 | 191.80 | 192.45 | 183.49 | 184.10 | 183.51 | 329,600 |
Sep 21, 2022 | 200.45 | 201.33 | 193.15 | 193.15 | 192.53 | 151,100 |
Sep 20, 2022 | 203.41 | 203.86 | 198.42 | 200.45 | 199.81 | 136,800 |
Sep 19, 2022 | 192.15 | 203.57 | 192.00 | 203.45 | 202.80 | 235,100 |
Sep 16, 2022 | 197.63 | 197.70 | 192.58 | 194.39 | 193.76 | 546,700 |
Sep 15, 2022 | 200.22 | 205.39 | 198.38 | 199.65 | 199.01 | 138,300 |
Sep 14, 2022 | 202.29 | 202.29 | 196.03 | 201.41 | 200.76 | 154,700 |
Sep 13, 2022 | 203.02 | 205.79 | 200.36 | 201.35 | 200.70 | 139,700 |
Sep 12, 2022 | 209.00 | 212.54 | 207.25 | 208.50 | 207.83 | 148,700 |
Sep 09, 2022 | 203.56 | 210.22 | 203.56 | 207.83 | 207.16 | 185,400 |
Sep 08, 2022 | 198.90 | 201.91 | 196.56 | 201.59 | 200.94 | 177,600 |
Sep 07, 2022 | 195.19 | 202.44 | 194.30 | 201.59 | 200.94 | 155,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |