Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 499.76 | 509.10 | 497.86 | 503.29 | 503.29 | 2,033,700 |
Jan 26, 2023 | 493.20 | 498.67 | 491.77 | 498.30 | 498.30 | 1,576,400 |
Jan 25, 2023 | 489.36 | 491.94 | 484.50 | 490.88 | 490.88 | 1,329,800 |
Jan 24, 2023 | 492.05 | 493.60 | 487.01 | 492.11 | 492.11 | 1,510,200 |
Jan 23, 2023 | 479.95 | 495.24 | 477.60 | 492.61 | 492.61 | 2,709,400 |
Jan 20, 2023 | 473.92 | 480.32 | 469.47 | 480.11 | 480.11 | 2,583,000 |
Jan 19, 2023 | 476.24 | 477.56 | 468.07 | 469.49 | 469.49 | 1,919,500 |
Jan 18, 2023 | 484.81 | 488.81 | 478.52 | 479.47 | 479.47 | 1,925,500 |
Jan 17, 2023 | 485.13 | 490.48 | 484.37 | 486.77 | 486.77 | 1,539,900 |
Jan 13, 2023 | 480.89 | 485.59 | 479.00 | 485.25 | 485.25 | 1,405,600 |
Jan 12, 2023 | 484.99 | 485.00 | 478.75 | 482.43 | 482.43 | 1,628,200 |
Jan 11, 2023 | 480.33 | 484.52 | 479.11 | 484.31 | 484.31 | 1,576,400 |
Jan 10, 2023 | 477.14 | 482.09 | 475.48 | 481.40 | 481.40 | 1,649,900 |
Jan 09, 2023 | 482.93 | 486.87 | 478.14 | 478.75 | 478.75 | 2,384,800 |
Jan 06, 2023 | 463.08 | 484.42 | 462.22 | 482.87 | 482.87 | 5,172,200 |
Jan 05, 2023 | 454.54 | 456.43 | 449.62 | 450.19 | 450.19 | 2,169,300 |
Jan 04, 2023 | 457.18 | 459.51 | 452.59 | 456.56 | 456.56 | 2,097,300 |
Jan 03, 2023 | 458.00 | 458.80 | 447.90 | 453.28 | 453.28 | 1,978,100 |
Dec 30, 2022 | 454.65 | 456.70 | 450.75 | 456.50 | 456.50 | 1,801,500 |
Dec 29, 2022 | 455.63 | 459.00 | 453.46 | 456.53 | 456.53 | 1,465,000 |
Dec 28, 2022 | 457.54 | 460.46 | 452.80 | 452.99 | 452.99 | 1,324,100 |
Dec 27, 2022 | 464.40 | 464.70 | 457.11 | 458.50 | 458.50 | 1,230,800 |
Dec 23, 2022 | 457.52 | 463.18 | 454.80 | 462.65 | 462.65 | 1,229,500 |
Dec 22, 2022 | 458.65 | 460.40 | 453.39 | 458.71 | 458.71 | 1,906,100 |
Dec 21, 2022 | 459.38 | 463.69 | 456.20 | 462.06 | 462.06 | 1,462,400 |
Dec 20, 2022 | 456.56 | 460.25 | 452.53 | 457.82 | 457.82 | 1,993,700 |
Dec 19, 2022 | 460.92 | 463.41 | 455.36 | 458.63 | 458.63 | 1,939,200 |
Dec 16, 2022 | 461.26 | 464.79 | 456.88 | 461.45 | 461.45 | 4,909,200 |
Dec 15, 2022 | 475.34 | 476.70 | 463.16 | 463.91 | 463.91 | 3,437,700 |
Dec 14, 2022 | 488.86 | 491.69 | 481.04 | 483.52 | 483.52 | 2,145,000 |
Dec 13, 2022 | 497.04 | 497.97 | 481.55 | 488.20 | 488.20 | 2,626,700 |
Dec 12, 2022 | 482.73 | 487.82 | 480.67 | 487.68 | 487.68 | 2,276,400 |
Dec 09, 2022 | 475.10 | 490.09 | 470.50 | 483.02 | 483.02 | 4,211,100 |
Dec 08, 2022 | 482.90 | 483.33 | 473.50 | 481.42 | 481.42 | 2,901,000 |
Dec 07, 2022 | 479.09 | 486.54 | 478.87 | 481.97 | 481.97 | 2,072,600 |
Dec 06, 2022 | 490.66 | 491.47 | 477.17 | 481.16 | 481.16 | 2,995,900 |
Dec 05, 2022 | 492.50 | 492.70 | 484.73 | 488.66 | 488.66 | 2,455,300 |
Dec 02, 2022 | 498.52 | 498.97 | 492.11 | 494.53 | 494.53 | 3,632,100 |
Dec 01, 2022 | 519.14 | 519.14 | 495.67 | 503.86 | 503.86 | 6,970,400 |
Nov 30, 2022 | 527.41 | 542.58 | 522.14 | 539.25 | 539.25 | 3,601,800 |
Nov 29, 2022 | 531.04 | 533.72 | 528.00 | 528.96 | 528.96 | 1,685,700 |
Nov 28, 2022 | 530.89 | 536.25 | 528.94 | 530.92 | 530.92 | 1,684,300 |
Nov 25, 2022 | 534.16 | 535.86 | 533.07 | 533.66 | 533.66 | 744,200 |
Nov 23, 2022 | 534.00 | 536.80 | 530.40 | 534.49 | 534.49 | 1,288,200 |
Nov 22, 2022 | 529.96 | 532.80 | 526.68 | 531.95 | 531.95 | 1,809,100 |
Nov 21, 2022 | 525.74 | 527.28 | 522.08 | 523.37 | 523.37 | 1,268,300 |
Nov 18, 2022 | 526.87 | 529.54 | 518.19 | 523.67 | 523.67 | 1,584,400 |
Nov 17, 2022 | 519.00 | 521.79 | 512.96 | 521.32 | 521.32 | 1,902,500 |
Nov 16, 2022 | 521.31 | 528.56 | 520.17 | 524.11 | 524.11 | 1,833,600 |
Nov 15, 2022 | 520.00 | 529.80 | 520.00 | 526.47 | 526.47 | 2,502,200 |
Nov 14, 2022 | 515.77 | 520.70 | 509.42 | 509.68 | 509.68 | 1,820,200 |
Nov 11, 2022 | 513.13 | 516.84 | 506.71 | 515.47 | 515.47 | 2,393,500 |
Nov 10, 2022 | 504.95 | 514.85 | 501.40 | 513.13 | 513.13 | 3,098,300 |
Nov 09, 2022 | 491.90 | 497.58 | 486.86 | 489.97 | 489.97 | 1,640,500 |
Nov 08, 2022 | 490.73 | 498.26 | 484.51 | 492.76 | 492.76 | 1,709,900 |
Nov 07, 2022 | 477.05 | 490.00 | 474.50 | 488.55 | 488.55 | 2,036,000 |
Nov 04, 2022 | 490.40 | 492.63 | 476.49 | 486.41 | 486.41 | 1,987,300 |
Nov 03, 2022 | 480.88 | 491.33 | 479.71 | 486.29 | 486.29 | 2,010,400 |
Nov 02, 2022 | 497.80 | 503.24 | 483.27 | 483.51 | 483.51 | 2,464,400 |
Nov 01, 2022 | 503.70 | 507.39 | 499.78 | 499.96 | 499.96 | 1,586,300 |
Oct 31, 2022 | 509.64 | 509.64 | 500.50 | 501.50 | 501.50 | 2,192,200 |
Oct 28, 2022 | 497.30 | 512.82 | 495.97 | 510.87 | 510.87 | 2,369,300 |
Oct 27, 2022 | 499.81 | 503.01 | 494.14 | 496.54 | 496.54 | 1,576,600 |
Oct 26, 2022 | 498.00 | 507.42 | 495.69 | 499.45 | 499.45 | 2,088,700 |
Oct 25, 2022 | 493.32 | 500.19 | 490.50 | 499.06 | 499.06 | 2,130,900 |
Oct 24, 2022 | 481.61 | 498.00 | 481.01 | 496.97 | 496.97 | 2,366,200 |
Oct 21, 2022 | 463.71 | 479.57 | 462.28 | 478.18 | 478.18 | 2,508,400 |
Oct 20, 2022 | 471.00 | 472.08 | 462.91 | 464.62 | 464.62 | 1,709,500 |
Oct 19, 2022 | 467.81 | 474.87 | 466.95 | 471.43 | 471.43 | 1,207,600 |
Oct 18, 2022 | 473.20 | 476.52 | 468.83 | 473.27 | 473.27 | 1,864,000 |
Oct 17, 2022 | 461.65 | 466.88 | 460.48 | 464.17 | 464.17 | 2,097,500 |
Oct 14, 2022 | 472.03 | 473.39 | 453.79 | 454.65 | 454.65 | 2,301,600 |
Oct 13, 2022 | 458.19 | 471.74 | 449.03 | 467.99 | 467.99 | 3,390,900 |
Oct 12, 2022 | 474.32 | 479.74 | 466.30 | 466.38 | 466.38 | 2,043,900 |
Oct 11, 2022 | 465.00 | 477.25 | 463.70 | 472.02 | 472.02 | 2,341,400 |
Oct 10, 2022 | 469.69 | 470.25 | 461.61 | 466.31 | 466.31 | 1,616,300 |
Oct 07, 2022 | 478.26 | 479.11 | 466.12 | 468.15 | 468.15 | 2,568,100 |
Oct 06, 2022 | 483.45 | 493.88 | 481.92 | 482.49 | 482.49 | 2,430,700 |
Oct 05, 2022 | 481.30 | 483.87 | 474.82 | 480.32 | 480.32 | 1,587,700 |
Oct 04, 2022 | 483.83 | 488.02 | 480.73 | 486.13 | 486.13 | 2,175,600 |
Oct 03, 2022 | 474.50 | 480.84 | 470.40 | 477.73 | 477.73 | 2,338,500 |
Sep 30, 2022 | 480.66 | 483.83 | 471.87 | 472.27 | 472.27 | 2,436,700 |
Sep 29, 2022 | 485.61 | 489.01 | 474.07 | 478.98 | 478.98 | 1,963,900 |
Sep 28, 2022 | 481.53 | 491.55 | 474.19 | 488.29 | 488.29 | 2,419,500 |
Sep 27, 2022 | 485.49 | 488.40 | 475.43 | 478.30 | 478.30 | 2,412,400 |
Sep 26, 2022 | 465.87 | 484.11 | 465.21 | 480.30 | 480.30 | 4,001,900 |
Sep 23, 2022 | 478.94 | 482.32 | 463.53 | 466.40 | 466.40 | 5,377,800 |
Sep 22, 2022 | 494.00 | 494.00 | 484.41 | 487.17 | 487.17 | 3,133,100 |
Sep 21, 2022 | 502.50 | 506.43 | 493.00 | 493.07 | 493.07 | 2,082,600 |
Sep 20, 2022 | 503.00 | 503.43 | 493.42 | 499.52 | 499.52 | 1,843,100 |
Sep 19, 2022 | 502.16 | 506.71 | 498.89 | 506.57 | 506.57 | 1,441,300 |
Sep 16, 2022 | 499.57 | 506.44 | 497.30 | 504.14 | 504.14 | 3,004,800 |
Sep 15, 2022 | 508.40 | 509.06 | 500.53 | 503.50 | 503.50 | 1,749,600 |
Sep 14, 2022 | 513.86 | 514.01 | 503.12 | 508.00 | 508.00 | 2,007,300 |
Sep 13, 2022 | 530.79 | 532.24 | 508.69 | 510.30 | 510.30 | 2,881,400 |
Sep 12, 2022 | 537.73 | 542.60 | 537.00 | 539.52 | 539.52 | 1,522,400 |
Sep 09, 2022 | 532.12 | 538.06 | 529.53 | 536.58 | 536.58 | 1,930,900 |
Sep 08, 2022 | 524.33 | 533.03 | 521.56 | 529.12 | 529.12 | 1,600,800 |
Sep 07, 2022 | 520.00 | 531.66 | 518.90 | 529.64 | 529.64 | 1,827,900 |
Sep 06, 2022 | 520.16 | 523.15 | 512.53 | 518.90 | 518.90 | 1,933,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |