Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 150.48 | 150.78 | 149.56 | 150.37 | 150.37 | 1,404,000 |
Jan 26, 2023 | 150.61 | 151.85 | 149.65 | 150.45 | 150.45 | 1,608,800 |
Jan 25, 2023 | 145.48 | 149.65 | 143.12 | 149.56 | 149.56 | 2,508,000 |
Jan 24, 2023 | 153.80 | 154.01 | 144.61 | 146.52 | 146.52 | 3,941,700 |
Jan 23, 2023 | 148.27 | 151.51 | 147.79 | 150.99 | 150.99 | 2,924,700 |
Jan 20, 2023 | 142.06 | 148.49 | 141.56 | 147.79 | 147.79 | 2,858,000 |
Jan 19, 2023 | 142.37 | 144.34 | 140.69 | 142.81 | 142.81 | 3,257,000 |
Jan 18, 2023 | 147.97 | 148.55 | 144.25 | 144.35 | 144.35 | 1,659,500 |
Jan 17, 2023 | 146.86 | 147.85 | 145.92 | 147.73 | 147.73 | 1,501,000 |
Jan 13, 2023 | 146.47 | 147.95 | 146.07 | 147.26 | 147.26 | 1,239,200 |
Jan 12, 2023 | 147.94 | 148.27 | 144.87 | 146.62 | 146.62 | 1,592,500 |
Jan 11, 2023 | 146.64 | 148.58 | 146.29 | 147.94 | 147.94 | 1,969,600 |
Jan 10, 2023 | 143.97 | 146.30 | 142.28 | 145.88 | 145.88 | 1,897,800 |
Jan 09, 2023 | 145.83 | 146.68 | 143.87 | 143.97 | 143.97 | 2,392,800 |
Jan 06, 2023 | 143.65 | 146.79 | 143.65 | 145.83 | 145.83 | 1,846,900 |
Jan 05, 2023 | 140.14 | 143.25 | 138.55 | 142.56 | 142.56 | 1,671,000 |
Jan 04, 2023 | 140.55 | 141.77 | 137.95 | 140.52 | 140.52 | 1,542,000 |
Jan 03, 2023 | 141.62 | 143.06 | 139.76 | 140.26 | 140.26 | 2,142,400 |
Dec 30, 2022 | 142.56 | 142.98 | 140.36 | 141.44 | 141.44 | 1,055,900 |
Dec 29, 2022 | 142.18 | 143.95 | 141.74 | 142.99 | 142.99 | 856,100 |
Dec 28, 2022 | 142.41 | 143.75 | 141.45 | 141.54 | 141.54 | 1,335,900 |
Dec 27, 2022 | 142.35 | 142.74 | 141.48 | 142.17 | 142.17 | 1,318,700 |
Dec 23, 2022 | 140.15 | 142.33 | 139.23 | 141.91 | 141.91 | 1,023,100 |
Dec 22, 2022 | 139.80 | 140.77 | 137.77 | 140.05 | 140.05 | 1,657,400 |
Dec 21, 2022 | 140.66 | 141.01 | 137.34 | 140.18 | 140.18 | 2,066,700 |
Dec 20, 2022 | 139.12 | 139.87 | 137.40 | 139.21 | 139.21 | 1,967,300 |
Dec 19, 2022 | 142.89 | 143.00 | 139.13 | 139.42 | 139.42 | 2,179,700 |
Dec 16, 2022 | 143.87 | 144.69 | 142.01 | 142.65 | 142.65 | 3,587,600 |
Dec 15, 2022 | 145.54 | 146.71 | 143.73 | 145.11 | 145.11 | 2,293,100 |
Dec 14, 2022 | 145.07 | 148.41 | 144.71 | 146.50 | 146.50 | 1,808,800 |
Dec 13, 2022 | 147.91 | 147.91 | 143.62 | 144.56 | 144.56 | 2,220,400 |
Dec 12, 2022 | 143.41 | 144.28 | 141.11 | 144.22 | 144.22 | 1,516,500 |
Dec 09, 2022 | 143.51 | 143.87 | 141.60 | 142.31 | 142.31 | 2,237,600 |
Dec 08, 2022 | 144.84 | 145.54 | 142.79 | 144.50 | 144.50 | 2,305,800 |
Dec 07, 2022 | 144.44 | 145.85 | 143.33 | 144.99 | 144.99 | 1,969,400 |
Dec 06, 2022 | 147.28 | 148.98 | 144.55 | 145.09 | 145.09 | 1,603,900 |
Dec 05, 2022 | 150.70 | 150.78 | 147.82 | 147.84 | 147.84 | 2,220,900 |
Dec 02, 2022 | 149.05 | 151.24 | 148.72 | 151.20 | 151.20 | 1,809,300 |
Dec 01, 2022 | 148.58 | 150.07 | 146.35 | 149.72 | 149.72 | 3,059,300 |
Nov 30, 2022 | 146.22 | 150.82 | 145.52 | 150.29 | 150.29 | 4,295,000 |
Nov 29, 2022 | 147.81 | 148.03 | 143.86 | 146.50 | 146.50 | 3,196,700 |
Nov 28, 2022 | 150.87 | 151.10 | 147.68 | 147.80 | 147.80 | 3,804,800 |
Nov 25, 2022 | 150.75 | 151.78 | 148.53 | 151.33 | 151.33 | 1,553,200 |
Nov 23, 2022 | 151.60 | 152.41 | 149.19 | 150.14 | 150.14 | 2,751,300 |
Nov 22, 2022 | 154.39 | 156.18 | 147.11 | 152.37 | 152.37 | 7,395,500 |
Nov 21, 2022 | 164.32 | 166.15 | 159.36 | 165.24 | 165.24 | 3,449,000 |
Nov 18, 2022 | 164.33 | 165.76 | 159.67 | 163.36 | 163.36 | 1,965,500 |
Nov 17, 2022 | 165.43 | 165.43 | 161.24 | 163.70 | 163.70 | 2,616,200 |
Nov 16, 2022 | 163.88 | 167.96 | 162.26 | 166.30 | 166.30 | 2,996,100 |
Nov 15, 2022 | 167.76 | 170.36 | 166.51 | 168.84 | 168.84 | 2,294,200 |
Nov 14, 2022 | 165.94 | 169.43 | 164.41 | 164.50 | 164.50 | 1,865,500 |
Nov 11, 2022 | 164.06 | 166.43 | 161.05 | 165.61 | 165.61 | 1,732,400 |
Nov 10, 2022 | 160.00 | 163.67 | 157.38 | 163.12 | 163.12 | 2,973,200 |
Nov 09, 2022 | 160.35 | 161.31 | 154.03 | 154.88 | 154.88 | 2,096,100 |
Nov 08, 2022 | 161.67 | 164.12 | 159.56 | 161.09 | 161.09 | 1,211,600 |
Nov 07, 2022 | 156.67 | 161.54 | 156.67 | 160.03 | 160.03 | 2,822,300 |
Nov 04, 2022 | 156.44 | 157.82 | 154.65 | 156.40 | 156.40 | 1,165,900 |
Nov 03, 2022 | 152.70 | 157.50 | 151.97 | 156.00 | 156.00 | 1,467,500 |
Nov 02, 2022 | 158.40 | 158.40 | 153.06 | 153.20 | 153.20 | 2,321,400 |
Nov 01, 2022 | 159.02 | 159.94 | 157.20 | 158.12 | 158.12 | 1,562,000 |
Oct 31, 2022 | 157.76 | 159.33 | 157.06 | 158.50 | 158.50 | 1,955,800 |
Oct 28, 2022 | 155.91 | 159.42 | 155.34 | 158.55 | 158.55 | 1,770,600 |
Oct 27, 2022 | 154.08 | 157.29 | 153.88 | 156.21 | 156.21 | 2,921,900 |
Oct 26, 2022 | 154.83 | 156.53 | 153.39 | 153.69 | 153.69 | 2,074,400 |
Oct 25, 2022 | 149.50 | 155.10 | 149.03 | 153.90 | 153.90 | 2,612,100 |
Oct 24, 2022 | 144.75 | 149.99 | 144.44 | 149.00 | 149.00 | 3,177,400 |
Oct 21, 2022 | 139.12 | 143.74 | 138.37 | 143.61 | 143.61 | 2,033,300 |
Oct 20, 2022 | 140.90 | 140.93 | 137.00 | 139.03 | 139.03 | 1,822,300 |
Oct 19, 2022 | 139.66 | 141.59 | 139.04 | 139.97 | 139.97 | 1,408,400 |
Oct 18, 2022 | 139.40 | 141.18 | 138.18 | 139.78 | 139.78 | 1,723,900 |
Oct 17, 2022 | 137.98 | 138.59 | 136.77 | 137.17 | 137.17 | 3,604,100 |
Oct 14, 2022 | 140.73 | 141.65 | 135.70 | 136.08 | 136.08 | 1,769,100 |
Oct 13, 2022 | 136.94 | 142.66 | 135.41 | 140.52 | 140.52 | 1,780,800 |
Oct 12, 2022 | 142.06 | 143.35 | 138.65 | 138.71 | 138.71 | 2,198,100 |
Oct 11, 2022 | 141.91 | 144.21 | 141.21 | 141.69 | 141.69 | 1,513,400 |
Oct 10, 2022 | 142.18 | 142.31 | 139.56 | 141.46 | 141.46 | 964,000 |
Oct 07, 2022 | 142.10 | 142.87 | 139.98 | 141.95 | 141.95 | 3,123,800 |
Oct 06, 2022 | 143.12 | 144.52 | 141.42 | 142.13 | 142.13 | 1,631,300 |
Oct 05, 2022 | 141.81 | 143.46 | 140.35 | 142.76 | 142.76 | 1,240,400 |
Oct 04, 2022 | 142.47 | 143.91 | 140.69 | 142.15 | 142.15 | 2,525,500 |
Oct 03, 2022 | 137.51 | 142.53 | 136.38 | 141.65 | 141.65 | 2,259,700 |
Sep 30, 2022 | 137.07 | 137.80 | 134.30 | 136.10 | 136.10 | 2,790,300 |
Sep 29, 2022 | 136.21 | 137.04 | 134.57 | 136.84 | 136.84 | 2,232,300 |
Sep 28, 2022 | 136.94 | 138.89 | 135.75 | 137.97 | 137.97 | 1,641,800 |
Sep 27, 2022 | 139.30 | 140.35 | 135.73 | 136.04 | 136.04 | 2,726,200 |
Sep 26, 2022 | 141.95 | 143.37 | 138.18 | 138.23 | 138.23 | 3,354,500 |
Sep 23, 2022 | 138.40 | 142.02 | 138.26 | 141.29 | 141.29 | 2,318,500 |
Sep 22, 2022 | 141.95 | 142.08 | 138.42 | 139.33 | 139.33 | 1,822,900 |
Sep 21, 2022 | 143.39 | 145.18 | 141.32 | 141.87 | 141.87 | 2,431,300 |
Sep 20, 2022 | 142.30 | 143.42 | 140.65 | 142.62 | 142.62 | 2,373,000 |
Sep 19, 2022 | 141.43 | 144.72 | 141.25 | 142.91 | 142.91 | 2,631,400 |
Sep 16, 2022 | 138.03 | 142.30 | 137.72 | 141.92 | 141.92 | 5,630,000 |
Sep 15, 2022 | 138.32 | 139.89 | 136.52 | 137.94 | 137.94 | 1,833,200 |
Sep 14, 2022 | 138.93 | 139.44 | 136.69 | 138.01 | 138.01 | 3,386,900 |
Sep 13, 2022 | 142.18 | 144.20 | 137.77 | 138.50 | 138.50 | 2,798,300 |
Sep 12, 2022 | 144.23 | 146.17 | 144.22 | 145.75 | 145.75 | 2,423,800 |
Sep 09, 2022 | 142.84 | 144.86 | 142.01 | 144.45 | 144.45 | 2,038,200 |
Sep 08, 2022 | 142.27 | 144.22 | 140.64 | 141.56 | 141.56 | 2,436,700 |
Sep 07, 2022 | 138.46 | 144.00 | 138.46 | 143.12 | 143.12 | 2,565,800 |
Sep 06, 2022 | 138.40 | 138.70 | 135.35 | 138.31 | 138.31 | 3,465,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |