Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 128.92 | 129.47 | 128.11 | 128.99 | 128.99 | 2,446,900 |
Jan 27, 2023 | 129.14 | 130.57 | 128.79 | 128.87 | 128.87 | 1,786,200 |
Jan 26, 2023 | 128.31 | 129.45 | 128.19 | 129.14 | 129.14 | 1,196,100 |
Jan 25, 2023 | 126.59 | 127.65 | 126.27 | 127.56 | 127.56 | 1,099,800 |
Jan 24, 2023 | 127.71 | 128.07 | 126.37 | 127.49 | 127.49 | 1,301,800 |
Jan 23, 2023 | 125.79 | 127.53 | 125.32 | 127.41 | 127.41 | 2,105,600 |
Jan 20, 2023 | 124.43 | 126.20 | 123.77 | 125.99 | 125.99 | 2,729,800 |
Jan 19, 2023 | 123.71 | 124.14 | 122.77 | 123.72 | 123.72 | 1,723,200 |
Jan 18, 2023 | 123.77 | 124.65 | 122.53 | 123.71 | 123.71 | 1,831,000 |
Jan 17, 2023 | 124.65 | 125.13 | 123.32 | 123.70 | 123.70 | 1,999,300 |
Jan 13, 2023 | 126.23 | 126.79 | 124.85 | 125.46 | 125.46 | 1,469,500 |
Jan 12, 2023 | 125.81 | 126.50 | 123.62 | 126.42 | 126.42 | 1,999,500 |
Jan 11, 2023 | 124.93 | 127.38 | 123.67 | 126.11 | 126.11 | 2,745,400 |
Jan 10, 2023 | 124.18 | 124.87 | 122.30 | 124.02 | 124.02 | 1,819,600 |
Jan 09, 2023 | 123.89 | 126.02 | 123.42 | 124.17 | 124.17 | 1,685,700 |
Jan 06, 2023 | 125.17 | 125.85 | 123.01 | 123.89 | 123.89 | 2,781,900 |
Jan 05, 2023 | 124.56 | 125.33 | 124.04 | 124.68 | 124.68 | 929,600 |
Jan 04, 2023 | 123.40 | 126.20 | 123.40 | 125.01 | 125.01 | 1,498,100 |
Jan 03, 2023 | 123.59 | 124.70 | 122.32 | 122.80 | 122.80 | 1,677,800 |
Dec 30, 2022 | 121.78 | 122.33 | 120.79 | 122.18 | 122.18 | 1,164,400 |
Dec 29, 2022 | 120.12 | 122.90 | 119.42 | 122.19 | 122.19 | 1,222,800 |
Dec 28, 2022 | 120.90 | 121.37 | 119.47 | 119.54 | 119.54 | 898,300 |
Dec 27, 2022 | 121.32 | 121.37 | 120.34 | 120.82 | 120.82 | 823,500 |
Dec 23, 2022 | 121.02 | 121.93 | 120.58 | 121.51 | 121.51 | 844,700 |
Dec 22, 2022 | 121.81 | 122.20 | 120.26 | 121.42 | 121.42 | 1,335,300 |
Dec 21, 2022 | 121.16 | 122.79 | 120.17 | 122.50 | 122.50 | 1,615,100 |
Dec 20, 2022 | 120.54 | 122.06 | 120.34 | 120.42 | 120.42 | 1,181,100 |
Dec 19, 2022 | 121.56 | 121.69 | 120.36 | 120.79 | 120.79 | 1,606,700 |
Dec 16, 2022 | 120.77 | 121.99 | 119.90 | 121.74 | 121.74 | 4,312,600 |
Dec 15, 2022 | 123.63 | 124.24 | 121.33 | 121.73 | 121.73 | 1,686,500 |
Dec 14, 2022 | 125.85 | 126.63 | 123.77 | 124.66 | 124.66 | 1,477,000 |
Dec 13, 2022 | 127.76 | 128.91 | 124.45 | 125.68 | 125.68 | 2,416,600 |
Dec 12, 2022 | 125.75 | 126.12 | 123.47 | 125.60 | 125.60 | 1,666,800 |
Dec 09, 2022 | 126.10 | 126.10 | 124.18 | 124.71 | 124.71 | 1,985,500 |
Dec 08, 2022 | 127.05 | 127.48 | 125.23 | 126.11 | 126.11 | 2,259,600 |
Dec 07, 2022 | 127.77 | 128.10 | 125.32 | 126.01 | 126.01 | 1,489,700 |
Dec 06, 2022 | 130.16 | 130.16 | 126.76 | 127.41 | 127.41 | 1,943,900 |
Dec 05, 2022 | 132.17 | 133.34 | 130.01 | 130.42 | 130.42 | 1,745,200 |
Dec 02, 2022 | 130.58 | 132.86 | 130.36 | 132.28 | 132.28 | 1,233,200 |
Dec 01, 2022 | 131.83 | 132.07 | 130.13 | 131.62 | 131.62 | 1,806,200 |
Nov 30, 2022 | 127.69 | 131.25 | 126.74 | 130.78 | 130.78 | 2,809,700 |
Nov 29, 2022 | 127.79 | 128.72 | 126.91 | 127.59 | 127.59 | 1,330,200 |
Nov 29, 2022 | 0.19 Dividend | |||||
Nov 28, 2022 | 129.02 | 130.14 | 128.17 | 128.35 | 128.16 | 1,332,000 |
Nov 25, 2022 | 129.98 | 130.27 | 129.15 | 129.50 | 129.31 | 781,300 |
Nov 23, 2022 | 130.00 | 131.62 | 129.40 | 130.96 | 130.77 | 1,574,800 |
Nov 22, 2022 | 128.16 | 129.65 | 127.02 | 129.52 | 129.33 | 1,509,400 |
Nov 21, 2022 | 129.50 | 130.02 | 126.40 | 127.86 | 127.67 | 1,846,900 |
Nov 18, 2022 | 129.79 | 130.28 | 128.46 | 130.08 | 129.89 | 1,648,500 |
Nov 17, 2022 | 127.28 | 129.62 | 126.18 | 128.65 | 128.46 | 1,437,900 |
Nov 16, 2022 | 129.21 | 130.84 | 128.36 | 129.34 | 129.15 | 1,464,600 |
Nov 15, 2022 | 130.93 | 131.87 | 127.10 | 128.78 | 128.59 | 2,266,700 |
Nov 14, 2022 | 131.19 | 131.69 | 129.47 | 129.56 | 129.37 | 2,412,900 |
Nov 11, 2022 | 130.61 | 131.41 | 128.41 | 131.23 | 131.04 | 2,057,800 |
Nov 10, 2022 | 129.62 | 131.55 | 128.38 | 130.30 | 130.11 | 2,564,900 |
Nov 09, 2022 | 129.00 | 129.14 | 126.00 | 126.29 | 126.10 | 2,413,000 |
Nov 08, 2022 | 130.19 | 131.47 | 127.83 | 129.10 | 128.91 | 2,554,600 |
Nov 07, 2022 | 130.18 | 133.40 | 129.96 | 132.42 | 132.22 | 2,714,600 |
Nov 04, 2022 | 126.87 | 129.82 | 126.62 | 129.76 | 129.57 | 2,231,500 |
Nov 03, 2022 | 127.51 | 129.37 | 126.58 | 126.62 | 126.43 | 2,340,800 |
Nov 02, 2022 | 126.00 | 132.71 | 123.72 | 128.66 | 128.47 | 4,902,200 |
Nov 01, 2022 | 126.29 | 127.70 | 125.28 | 126.27 | 126.08 | 2,576,700 |
Oct 31, 2022 | 127.92 | 128.68 | 125.16 | 125.96 | 125.77 | 2,941,200 |
Oct 28, 2022 | 128.42 | 130.45 | 127.78 | 128.24 | 128.05 | 2,213,800 |
Oct 27, 2022 | 127.16 | 129.61 | 127.11 | 127.70 | 127.51 | 2,233,800 |
Oct 26, 2022 | 127.75 | 129.54 | 126.98 | 127.25 | 127.06 | 1,357,500 |
Oct 25, 2022 | 126.20 | 127.81 | 125.86 | 127.74 | 127.55 | 1,634,500 |
Oct 24, 2022 | 125.65 | 126.38 | 123.80 | 125.67 | 125.48 | 1,344,500 |
Oct 21, 2022 | 123.26 | 125.31 | 122.55 | 124.99 | 124.80 | 1,605,700 |
Oct 20, 2022 | 123.62 | 125.70 | 122.29 | 123.55 | 123.37 | 1,360,900 |
Oct 19, 2022 | 122.38 | 124.60 | 121.93 | 123.84 | 123.66 | 1,347,700 |
Oct 18, 2022 | 122.59 | 123.99 | 122.05 | 123.37 | 123.19 | 1,513,600 |
Oct 17, 2022 | 123.20 | 123.58 | 120.83 | 121.03 | 120.85 | 1,700,300 |
Oct 14, 2022 | 122.08 | 123.22 | 119.56 | 120.37 | 120.19 | 1,972,600 |
Oct 13, 2022 | 116.34 | 122.16 | 116.22 | 121.22 | 121.04 | 1,624,700 |
Oct 12, 2022 | 119.34 | 120.20 | 118.79 | 118.88 | 118.70 | 1,140,800 |
Oct 11, 2022 | 120.23 | 121.27 | 118.64 | 119.25 | 119.07 | 1,578,900 |
Oct 10, 2022 | 122.40 | 122.47 | 119.90 | 120.68 | 120.50 | 1,080,100 |
Oct 07, 2022 | 122.53 | 123.34 | 121.57 | 122.31 | 122.13 | 1,999,500 |
Oct 06, 2022 | 122.88 | 124.79 | 122.66 | 123.66 | 123.48 | 1,558,300 |
Oct 05, 2022 | 122.70 | 123.74 | 121.28 | 122.67 | 122.49 | 1,704,900 |
Oct 04, 2022 | 120.62 | 123.34 | 120.62 | 123.20 | 123.02 | 2,039,000 |
Oct 03, 2022 | 116.23 | 120.43 | 116.01 | 119.86 | 119.68 | 2,602,000 |
Sep 30, 2022 | 117.70 | 118.51 | 115.55 | 115.71 | 115.54 | 2,189,200 |
Sep 29, 2022 | 117.73 | 118.25 | 116.10 | 117.47 | 117.30 | 1,644,600 |
Sep 28, 2022 | 115.83 | 118.94 | 115.09 | 118.35 | 118.17 | 2,091,900 |
Sep 27, 2022 | 115.53 | 116.57 | 114.64 | 115.14 | 114.97 | 1,268,300 |
Sep 26, 2022 | 115.32 | 116.57 | 114.12 | 114.82 | 114.65 | 1,726,300 |
Sep 23, 2022 | 116.74 | 117.31 | 114.07 | 115.64 | 115.47 | 1,825,900 |
Sep 22, 2022 | 116.65 | 118.30 | 116.48 | 117.42 | 117.25 | 1,385,400 |
Sep 21, 2022 | 121.11 | 121.18 | 117.49 | 117.49 | 117.32 | 1,426,400 |
Sep 20, 2022 | 122.55 | 122.63 | 119.89 | 120.54 | 120.36 | 1,521,700 |
Sep 19, 2022 | 121.19 | 123.01 | 120.16 | 122.93 | 122.75 | 1,722,300 |
Sep 16, 2022 | 123.87 | 123.97 | 120.00 | 121.74 | 121.56 | 5,240,600 |
Sep 15, 2022 | 125.20 | 126.66 | 123.75 | 124.41 | 124.23 | 2,314,700 |
Sep 14, 2022 | 127.39 | 127.72 | 125.67 | 126.92 | 126.73 | 1,750,900 |
Sep 13, 2022 | 128.15 | 129.48 | 126.74 | 127.59 | 127.40 | 2,829,900 |
Sep 12, 2022 | 129.76 | 131.40 | 129.26 | 130.85 | 130.66 | 1,707,800 |
Sep 09, 2022 | 127.80 | 129.74 | 127.65 | 128.93 | 128.74 | 1,651,400 |
Sep 08, 2022 | 125.36 | 127.19 | 124.44 | 127.14 | 126.95 | 1,719,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |