Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 337.65 | 339.56 | 336.69 | 338.48 | 338.48 | 2,706,500 |
Feb 03, 2023 | 338.77 | 341.67 | 337.96 | 338.98 | 338.98 | 6,503,400 |
Feb 02, 2023 | 341.51 | 341.51 | 338.01 | 340.43 | 340.43 | 5,169,400 |
Feb 01, 2023 | 339.12 | 343.27 | 335.58 | 340.87 | 340.87 | 6,175,400 |
Jan 31, 2023 | 337.60 | 340.86 | 336.51 | 340.83 | 340.83 | 2,593,500 |
Jan 30, 2023 | 338.46 | 340.43 | 336.85 | 337.06 | 337.06 | 3,032,700 |
Jan 27, 2023 | 339.40 | 341.54 | 338.16 | 339.61 | 339.61 | 2,905,700 |
Jan 26, 2023 | 338.45 | 339.46 | 336.20 | 339.36 | 339.36 | 2,930,900 |
Jan 25, 2023 | 334.24 | 337.64 | 332.55 | 337.32 | 337.32 | 4,318,600 |
Jan 24, 2023 | 334.96 | 337.72 | 333.70 | 337.10 | 337.10 | 3,360,900 |
Jan 23, 2023 | 334.69 | 337.75 | 333.05 | 336.17 | 336.17 | 3,985,300 |
Jan 20, 2023 | 330.82 | 333.73 | 329.35 | 333.67 | 333.67 | 4,119,000 |
Jan 20, 2023 | 0.28 Dividend | |||||
Jan 19, 2023 | 331.06 | 332.46 | 329.97 | 330.63 | 330.35 | 3,454,200 |
Jan 18, 2023 | 339.57 | 340.20 | 332.70 | 332.97 | 332.69 | 5,164,300 |
Jan 17, 2023 | 342.36 | 342.75 | 338.63 | 339.16 | 338.87 | 3,929,700 |
Jan 13, 2023 | 339.16 | 343.49 | 339.11 | 343.04 | 342.75 | 3,471,700 |
Jan 12, 2023 | 340.88 | 343.00 | 337.95 | 342.00 | 341.71 | 4,332,600 |
Jan 11, 2023 | 338.40 | 339.81 | 337.13 | 339.76 | 339.47 | 3,265,800 |
Jan 10, 2023 | 334.95 | 337.33 | 334.29 | 337.23 | 336.94 | 2,277,500 |
Jan 09, 2023 | 337.69 | 339.41 | 334.92 | 335.29 | 335.01 | 3,864,000 |
Jan 06, 2023 | 332.18 | 337.12 | 329.91 | 336.28 | 336.00 | 4,798,200 |
Jan 05, 2023 | 330.97 | 331.15 | 328.10 | 329.22 | 328.94 | 4,350,100 |
Jan 04, 2023 | 332.56 | 334.04 | 330.20 | 332.56 | 332.28 | 4,137,300 |
Jan 03, 2023 | 332.42 | 333.83 | 328.35 | 331.22 | 330.94 | 3,910,700 |
Dec 30, 2022 | 330.62 | 331.40 | 328.35 | 331.33 | 331.05 | 3,880,000 |
Dec 29, 2022 | 330.53 | 332.85 | 330.13 | 332.06 | 331.78 | 2,458,800 |
Dec 28, 2022 | 332.69 | 333.74 | 328.57 | 328.57 | 328.29 | 3,102,400 |
Dec 27, 2022 | 332.34 | 333.82 | 330.57 | 332.37 | 332.09 | 3,098,900 |
Dec 23, 2022 | 329.62 | 332.19 | 328.06 | 331.93 | 331.65 | 3,997,900 |
Dec 22, 2022 | 331.50 | 331.85 | 325.65 | 330.26 | 329.98 | 4,876,900 |
Dec 21, 2022 | 331.54 | 334.33 | 331.12 | 333.60 | 333.32 | 5,086,800 |
Dec 20, 2022 | 327.59 | 329.87 | 326.41 | 328.38 | 328.10 | 4,721,700 |
Dec 19, 2022 | 328.87 | 330.33 | 325.71 | 327.38 | 327.10 | 3,709,600 |
Dec 16, 2022 | 329.29 | 330.50 | 326.45 | 328.97 | 328.69 | 6,672,200 |
Dec 16, 2022 | 0.75 Dividend | |||||
Dec 15, 2022 | 336.58 | 337.37 | 330.78 | 332.80 | 331.77 | 5,865,600 |
Dec 14, 2022 | 341.78 | 344.66 | 337.64 | 340.22 | 339.17 | 5,498,400 |
Dec 13, 2022 | 348.18 | 348.22 | 339.50 | 341.81 | 340.75 | 5,274,300 |
Dec 12, 2022 | 336.14 | 340.65 | 336.06 | 340.62 | 339.56 | 5,017,300 |
Dec 09, 2022 | 337.67 | 339.11 | 335.25 | 335.37 | 334.33 | 3,815,500 |
Dec 08, 2022 | 337.74 | 339.65 | 337.06 | 338.46 | 337.41 | 3,278,400 |
Dec 07, 2022 | 336.14 | 338.33 | 335.54 | 336.44 | 335.40 | 3,577,100 |
Dec 06, 2022 | 339.77 | 340.65 | 334.72 | 336.46 | 335.42 | 5,516,300 |
Dec 05, 2022 | 342.45 | 343.31 | 339.03 | 340.03 | 338.98 | 3,827,200 |
Dec 02, 2022 | 340.86 | 345.41 | 340.86 | 344.74 | 343.67 | 3,736,500 |
Dec 01, 2022 | 346.75 | 346.76 | 341.69 | 344.41 | 343.34 | 5,325,900 |
Nov 30, 2022 | 338.65 | 346.19 | 336.18 | 346.15 | 345.08 | 6,940,400 |
Nov 29, 2022 | 337.93 | 339.37 | 336.61 | 338.48 | 337.43 | 2,943,600 |
Nov 28, 2022 | 341.69 | 342.98 | 337.95 | 338.49 | 337.44 | 3,089,800 |
Nov 25, 2022 | 342.09 | 343.80 | 342.03 | 343.52 | 342.46 | 1,498,300 |
Nov 23, 2022 | 340.61 | 342.58 | 339.99 | 341.95 | 340.89 | 3,108,500 |
Nov 22, 2022 | 338.89 | 341.12 | 338.39 | 340.96 | 339.90 | 4,389,400 |
Nov 21, 2022 | 337.66 | 338.65 | 335.53 | 337.05 | 336.01 | 2,304,100 |
Nov 18, 2022 | 337.46 | 338.15 | 335.26 | 337.37 | 336.32 | 3,659,100 |
Nov 18, 2022 | 0.681 Dividend | |||||
Nov 17, 2022 | 332.73 | 336.78 | 332.73 | 336.10 | 334.38 | 3,606,500 |
Nov 16, 2022 | 335.67 | 337.25 | 335.55 | 336.07 | 334.35 | 3,085,500 |
Nov 15, 2022 | 338.49 | 340.12 | 333.42 | 336.21 | 334.49 | 4,824,100 |
Nov 14, 2022 | 336.71 | 339.87 | 335.56 | 335.77 | 334.05 | 3,303,300 |
Nov 11, 2022 | 337.90 | 338.37 | 334.14 | 337.79 | 336.06 | 5,190,700 |
Nov 10, 2022 | 334.22 | 337.49 | 331.88 | 337.26 | 335.53 | 6,002,300 |
Nov 09, 2022 | 329.71 | 330.87 | 324.96 | 325.34 | 323.67 | 4,799,200 |
Nov 08, 2022 | 329.47 | 333.56 | 328.29 | 331.71 | 330.01 | 6,349,000 |
Nov 07, 2022 | 325.14 | 328.95 | 324.15 | 328.42 | 326.74 | 4,518,300 |
Nov 04, 2022 | 323.61 | 326.14 | 319.34 | 324.14 | 322.48 | 6,263,700 |
Nov 03, 2022 | 319.35 | 321.85 | 317.18 | 319.87 | 318.23 | 4,112,700 |
Nov 02, 2022 | 325.46 | 330.75 | 321.32 | 321.36 | 319.72 | 7,110,300 |
Nov 01, 2022 | 329.37 | 329.83 | 324.80 | 326.41 | 324.74 | 4,376,400 |
Oct 31, 2022 | 326.92 | 328.82 | 325.86 | 327.42 | 325.74 | 5,128,200 |
Oct 28, 2022 | 321.77 | 328.89 | 321.46 | 328.58 | 326.90 | 5,251,400 |
Oct 27, 2022 | 321.56 | 323.87 | 319.92 | 320.46 | 318.82 | 4,262,200 |
Oct 26, 2022 | 317.98 | 321.72 | 317.77 | 318.38 | 316.75 | 4,991,800 |
Oct 25, 2022 | 314.35 | 318.78 | 314.11 | 318.49 | 316.86 | 6,024,800 |
Oct 24, 2022 | 312.53 | 316.00 | 311.60 | 315.05 | 313.44 | 4,331,700 |
Oct 21, 2022 | 303.08 | 311.20 | 302.01 | 310.88 | 309.29 | 5,357,200 |
Oct 21, 2022 | 0.182 Dividend | |||||
Oct 20, 2022 | 304.83 | 308.37 | 302.74 | 303.31 | 301.58 | 3,574,700 |
Oct 19, 2022 | 304.34 | 306.65 | 302.29 | 304.35 | 302.61 | 2,939,800 |
Oct 18, 2022 | 308.26 | 308.38 | 303.04 | 305.47 | 303.72 | 4,685,500 |
Oct 17, 2022 | 300.89 | 303.21 | 299.98 | 302.06 | 300.33 | 3,555,700 |
Oct 14, 2022 | 302.54 | 304.36 | 296.19 | 296.82 | 295.12 | 5,519,400 |
Oct 13, 2022 | 287.14 | 301.73 | 286.62 | 300.56 | 298.84 | 7,389,600 |
Oct 12, 2022 | 292.46 | 294.57 | 291.37 | 292.16 | 290.49 | 4,378,700 |
Oct 11, 2022 | 291.18 | 296.14 | 290.72 | 292.29 | 290.62 | 3,849,900 |
Oct 10, 2022 | 294.28 | 294.92 | 290.09 | 291.96 | 290.29 | 3,154,500 |
Oct 07, 2022 | 296.73 | 296.89 | 291.44 | 292.97 | 291.30 | 3,029,300 |
Oct 06, 2022 | 301.47 | 303.31 | 298.61 | 299.23 | 297.52 | 3,081,700 |
Oct 05, 2022 | 299.73 | 304.55 | 298.80 | 302.79 | 301.06 | 2,746,900 |
Oct 04, 2022 | 298.61 | 303.18 | 298.44 | 303.14 | 301.41 | 4,163,800 |
Oct 03, 2022 | 290.56 | 296.37 | 289.47 | 294.79 | 293.11 | 3,457,600 |
Sep 30, 2022 | 291.21 | 293.46 | 287.04 | 287.30 | 285.66 | 3,827,200 |
Sep 29, 2022 | 294.77 | 294.85 | 289.85 | 292.21 | 290.54 | 3,351,100 |
Sep 28, 2022 | 292.35 | 298.03 | 291.05 | 296.73 | 295.03 | 3,995,700 |
Sep 27, 2022 | 294.78 | 296.53 | 289.50 | 291.30 | 289.64 | 3,681,000 |
Sep 26, 2022 | 294.60 | 296.24 | 291.50 | 292.72 | 291.05 | 4,143,400 |
Sep 23, 2022 | 297.82 | 298.00 | 292.40 | 295.86 | 294.17 | 4,949,300 |
Sep 22, 2022 | 301.56 | 302.97 | 299.89 | 300.52 | 298.80 | 3,492,500 |
Sep 21, 2022 | 308.52 | 310.27 | 301.72 | 301.81 | 300.09 | 5,110,700 |
Sep 20, 2022 | 307.69 | 307.99 | 304.58 | 307.02 | 305.27 | 2,822,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |