Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 161.20 | 163.76 | 160.72 | 163.03 | 163.03 | 783,563 |
Feb 02, 2023 | 164.32 | 164.76 | 161.06 | 161.96 | 161.96 | 2,637,900 |
Feb 01, 2023 | 161.70 | 164.73 | 160.89 | 163.34 | 163.34 | 1,757,800 |
Jan 31, 2023 | 161.81 | 162.48 | 159.08 | 162.21 | 162.21 | 2,146,900 |
Jan 30, 2023 | 161.01 | 162.60 | 160.63 | 160.87 | 160.87 | 1,157,700 |
Jan 27, 2023 | 160.50 | 163.36 | 160.12 | 162.24 | 162.24 | 1,283,700 |
Jan 26, 2023 | 160.49 | 161.56 | 158.45 | 160.90 | 160.90 | 1,363,100 |
Jan 25, 2023 | 160.13 | 160.13 | 156.08 | 159.14 | 159.14 | 1,341,100 |
Jan 24, 2023 | 159.26 | 162.52 | 156.60 | 161.69 | 161.69 | 1,589,900 |
Jan 23, 2023 | 155.82 | 159.32 | 154.95 | 158.92 | 158.92 | 1,513,800 |
Jan 20, 2023 | 152.53 | 155.60 | 150.86 | 155.51 | 155.51 | 1,947,800 |
Jan 19, 2023 | 156.37 | 156.92 | 151.58 | 151.86 | 151.86 | 3,001,900 |
Jan 18, 2023 | 162.88 | 163.22 | 157.31 | 157.53 | 157.53 | 1,737,000 |
Jan 17, 2023 | 164.37 | 164.82 | 162.07 | 162.41 | 162.41 | 1,823,300 |
Jan 13, 2023 | 163.95 | 165.11 | 163.18 | 164.45 | 164.45 | 1,589,900 |
Jan 12, 2023 | 165.64 | 166.50 | 164.30 | 164.71 | 164.71 | 1,656,100 |
Jan 11, 2023 | 160.89 | 164.18 | 160.46 | 164.09 | 164.09 | 1,557,400 |
Jan 10, 2023 | 160.98 | 162.07 | 160.03 | 160.41 | 160.41 | 1,709,300 |
Jan 09, 2023 | 161.50 | 164.27 | 160.60 | 160.88 | 160.88 | 1,235,900 |
Jan 06, 2023 | 159.04 | 162.23 | 157.76 | 161.10 | 161.10 | 1,732,500 |
Jan 05, 2023 | 157.90 | 158.80 | 156.24 | 157.20 | 157.20 | 1,494,700 |
Jan 04, 2023 | 159.37 | 159.55 | 156.75 | 158.82 | 158.82 | 1,396,400 |
Jan 03, 2023 | 158.08 | 158.94 | 155.94 | 157.75 | 157.75 | 1,185,400 |
Dec 30, 2022 | 156.94 | 157.45 | 155.62 | 156.95 | 156.95 | 826,800 |
Dec 29, 2022 | 157.06 | 158.17 | 156.61 | 157.35 | 157.35 | 874,800 |
Dec 28, 2022 | 157.60 | 158.16 | 155.51 | 155.75 | 155.75 | 724,700 |
Dec 27, 2022 | 157.40 | 158.28 | 156.43 | 157.34 | 157.34 | 1,337,600 |
Dec 23, 2022 | 155.66 | 157.01 | 155.22 | 156.80 | 156.80 | 908,000 |
Dec 22, 2022 | 156.96 | 157.21 | 153.63 | 156.11 | 156.11 | 1,124,900 |
Dec 21, 2022 | 157.27 | 158.44 | 156.70 | 158.12 | 158.12 | 1,331,100 |
Dec 20, 2022 | 154.56 | 156.33 | 153.78 | 155.91 | 155.91 | 1,441,200 |
Dec 19, 2022 | 154.65 | 156.66 | 154.05 | 154.50 | 154.50 | 1,466,000 |
Dec 16, 2022 | 153.48 | 155.08 | 151.59 | 154.50 | 154.50 | 3,378,400 |
Dec 15, 2022 | 158.93 | 159.42 | 154.84 | 155.38 | 155.38 | 1,892,400 |
Dec 14, 2022 | 163.63 | 164.55 | 160.73 | 161.36 | 161.36 | 1,616,100 |
Dec 13, 2022 | 165.00 | 165.33 | 161.74 | 163.64 | 163.64 | 2,038,900 |
Dec 12, 2022 | 158.40 | 161.00 | 157.87 | 160.83 | 160.83 | 1,518,000 |
Dec 09, 2022 | 159.03 | 159.43 | 157.41 | 158.28 | 158.28 | 1,069,000 |
Dec 08, 2022 | 157.89 | 158.86 | 157.28 | 158.75 | 158.75 | 1,323,200 |
Dec 07, 2022 | 157.09 | 158.42 | 156.59 | 157.27 | 157.27 | 1,798,000 |
Dec 06, 2022 | 159.60 | 160.15 | 156.33 | 157.81 | 157.81 | 1,567,700 |
Dec 05, 2022 | 161.20 | 161.78 | 159.73 | 160.36 | 160.36 | 1,313,000 |
Dec 02, 2022 | 161.06 | 163.57 | 159.07 | 163.31 | 163.31 | 1,861,700 |
Dec 01, 2022 | 163.90 | 164.92 | 161.11 | 163.36 | 163.36 | 1,486,900 |
Nov 30, 2022 | 161.71 | 163.71 | 159.06 | 163.45 | 163.45 | 2,788,400 |
Nov 29, 2022 | 162.07 | 162.98 | 161.12 | 162.15 | 162.15 | 1,073,400 |
Nov 28, 2022 | 164.69 | 165.75 | 161.88 | 162.55 | 162.55 | 1,723,100 |
Nov 25, 2022 | 166.41 | 167.22 | 165.78 | 166.11 | 166.11 | 628,900 |
Nov 23, 2022 | 167.00 | 167.51 | 164.99 | 165.36 | 165.36 | 1,401,600 |
Nov 22, 2022 | 165.25 | 166.83 | 164.72 | 166.48 | 166.48 | 1,568,900 |
Nov 21, 2022 | 164.84 | 165.94 | 164.05 | 164.55 | 164.55 | 1,227,100 |
Nov 18, 2022 | 164.27 | 165.12 | 162.48 | 165.01 | 165.01 | 1,870,100 |
Nov 17, 2022 | 160.13 | 162.89 | 159.09 | 162.63 | 162.63 | 1,523,300 |
Nov 16, 2022 | 161.86 | 162.78 | 160.29 | 161.74 | 161.74 | 1,498,500 |
Nov 15, 2022 | 163.57 | 163.65 | 160.96 | 162.39 | 162.39 | 1,485,400 |
Nov 14, 2022 | 161.00 | 164.23 | 160.51 | 161.65 | 161.65 | 1,938,400 |
Nov 11, 2022 | 162.69 | 163.52 | 160.85 | 161.60 | 161.60 | 2,361,300 |
Nov 10, 2022 | 160.58 | 162.55 | 159.50 | 162.13 | 162.13 | 2,386,300 |
Nov 09, 2022 | 156.32 | 158.63 | 155.88 | 156.30 | 156.30 | 1,485,500 |
Nov 08, 2022 | 159.00 | 159.98 | 157.08 | 158.19 | 158.19 | 1,604,100 |
Nov 07, 2022 | 158.59 | 159.87 | 157.10 | 158.40 | 158.40 | 2,339,700 |
Nov 04, 2022 | 159.13 | 159.96 | 155.38 | 158.69 | 158.69 | 2,915,600 |
Nov 03, 2022 | 149.04 | 157.12 | 148.97 | 154.59 | 154.59 | 3,720,700 |
Nov 02, 2022 | 152.00 | 156.73 | 150.47 | 150.61 | 150.61 | 2,908,100 |
Nov 01, 2022 | 151.96 | 152.92 | 146.76 | 151.64 | 151.64 | 3,128,500 |
Oct 31, 2022 | 149.00 | 151.63 | 148.79 | 150.07 | 150.07 | 2,773,200 |
Oct 28, 2022 | 147.07 | 151.03 | 146.68 | 150.28 | 150.28 | 2,885,100 |
Oct 27, 2022 | 146.74 | 147.89 | 146.23 | 146.69 | 146.69 | 2,015,100 |
Oct 26, 2022 | 147.10 | 147.86 | 144.61 | 145.52 | 145.52 | 2,057,500 |
Oct 25, 2022 | 140.82 | 146.14 | 140.82 | 146.05 | 146.05 | 2,782,400 |
Oct 24, 2022 | 141.00 | 142.54 | 139.65 | 141.57 | 141.57 | 1,358,500 |
Oct 21, 2022 | 135.69 | 139.56 | 134.81 | 139.33 | 139.33 | 2,346,200 |
Oct 20, 2022 | 139.04 | 139.80 | 134.84 | 135.26 | 135.26 | 2,079,300 |
Oct 19, 2022 | 139.83 | 140.98 | 138.25 | 139.00 | 139.00 | 1,845,100 |
Oct 18, 2022 | 141.93 | 142.57 | 138.69 | 140.64 | 140.64 | 2,003,500 |
Oct 17, 2022 | 136.34 | 139.08 | 136.34 | 138.22 | 138.22 | 1,510,100 |
Oct 14, 2022 | 139.10 | 140.23 | 133.89 | 134.31 | 134.31 | 1,863,500 |
Oct 13, 2022 | 132.75 | 139.58 | 132.01 | 138.10 | 138.10 | 2,423,400 |
Oct 12, 2022 | 136.54 | 136.96 | 135.28 | 135.45 | 135.45 | 2,073,400 |
Oct 11, 2022 | 135.06 | 138.16 | 134.27 | 136.42 | 136.42 | 1,566,200 |
Oct 10, 2022 | 137.78 | 137.78 | 134.82 | 136.38 | 136.38 | 1,860,700 |
Oct 07, 2022 | 140.43 | 140.64 | 135.82 | 136.83 | 136.83 | 1,884,600 |
Oct 06, 2022 | 143.99 | 144.44 | 141.53 | 142.45 | 142.45 | 2,381,100 |
Oct 05, 2022 | 142.12 | 145.76 | 141.88 | 144.50 | 144.50 | 2,255,400 |
Oct 04, 2022 | 140.79 | 143.61 | 140.65 | 143.48 | 143.48 | 1,996,300 |
Oct 03, 2022 | 134.48 | 139.42 | 133.88 | 137.79 | 137.79 | 1,903,900 |
Sep 30, 2022 | 134.17 | 136.27 | 132.53 | 133.36 | 133.36 | 2,739,800 |
Sep 29, 2022 | 132.29 | 134.31 | 131.21 | 134.15 | 134.15 | 2,711,000 |
Sep 28, 2022 | 132.39 | 134.59 | 131.34 | 133.91 | 133.91 | 2,346,100 |
Sep 27, 2022 | 135.01 | 135.41 | 129.85 | 131.30 | 131.30 | 2,236,800 |
Sep 26, 2022 | 133.89 | 135.46 | 132.39 | 133.53 | 133.53 | 1,674,200 |
Sep 23, 2022 | 133.85 | 134.60 | 132.26 | 134.14 | 134.14 | 1,726,400 |
Sep 22, 2022 | 136.93 | 137.76 | 134.53 | 135.13 | 135.13 | 1,871,600 |
Sep 21, 2022 | 140.61 | 142.01 | 137.79 | 137.83 | 137.83 | 1,112,700 |
Sep 20, 2022 | 138.87 | 139.97 | 137.62 | 139.18 | 139.18 | 1,621,600 |
Sep 19, 2022 | 137.12 | 140.48 | 137.12 | 140.22 | 140.22 | 1,372,700 |
Sep 16, 2022 | 139.72 | 139.85 | 136.59 | 138.27 | 138.27 | 3,415,700 |
Sep 15, 2022 | 142.75 | 145.01 | 140.96 | 141.11 | 141.11 | 1,759,700 |
Sep 14, 2022 | 143.37 | 143.68 | 141.43 | 143.10 | 143.10 | 1,461,800 |
Sep 13, 2022 | 144.14 | 145.48 | 141.82 | 142.51 | 142.51 | 1,297,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |