Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 193.41 | 195.53 | 191.66 | 194.39 | 194.39 | 21,034,900 |
Feb 06, 2023 | 195.65 | 196.38 | 193.37 | 194.14 | 194.14 | 18,160,100 |
Feb 03, 2023 | 196.11 | 199.13 | 195.70 | 196.99 | 196.99 | 24,947,600 |
Feb 02, 2023 | 196.01 | 199.26 | 194.35 | 198.32 | 198.32 | 31,020,400 |
Feb 01, 2023 | 191.19 | 196.19 | 190.13 | 194.49 | 194.49 | 27,007,300 |
Jan 31, 2023 | 187.42 | 191.58 | 187.38 | 191.48 | 191.48 | 21,567,900 |
Jan 30, 2023 | 187.84 | 189.61 | 186.83 | 186.94 | 186.94 | 18,395,100 |
Jan 27, 2023 | 187.98 | 190.30 | 187.79 | 189.58 | 189.58 | 19,994,600 |
Jan 26, 2023 | 188.98 | 189.85 | 186.29 | 188.56 | 188.56 | 18,369,100 |
Jan 25, 2023 | 185.41 | 187.51 | 183.87 | 187.45 | 187.45 | 18,174,600 |
Jan 24, 2023 | 186.59 | 187.83 | 185.88 | 186.93 | 186.93 | 19,263,500 |
Jan 23, 2023 | 185.43 | 188.12 | 184.58 | 187.33 | 187.33 | 20,329,900 |
Jan 20, 2023 | 182.71 | 185.15 | 181.27 | 185.04 | 185.04 | 36,010,200 |
Jan 19, 2023 | 182.73 | 183.10 | 180.78 | 182.04 | 182.04 | 24,624,500 |
Jan 18, 2023 | 187.45 | 188.96 | 183.70 | 183.80 | 183.80 | 23,507,800 |
Jan 17, 2023 | 187.00 | 187.84 | 186.24 | 186.82 | 186.82 | 22,422,600 |
Jan 13, 2023 | 184.50 | 187.34 | 184.33 | 187.05 | 187.05 | 22,099,600 |
Jan 12, 2023 | 183.57 | 185.95 | 181.92 | 185.83 | 185.83 | 29,650,800 |
Jan 11, 2023 | 181.26 | 182.79 | 180.68 | 182.76 | 182.76 | 18,222,700 |
Jan 10, 2023 | 177.66 | 180.62 | 177.30 | 180.51 | 180.51 | 18,751,100 |
Jan 09, 2023 | 179.01 | 180.12 | 177.65 | 177.88 | 177.88 | 18,366,500 |
Jan 06, 2023 | 175.30 | 178.04 | 173.87 | 177.58 | 177.58 | 21,945,200 |
Jan 05, 2023 | 174.59 | 174.76 | 172.39 | 173.68 | 173.68 | 17,032,600 |
Jan 04, 2023 | 174.62 | 176.67 | 174.28 | 175.56 | 175.56 | 22,973,500 |
Jan 03, 2023 | 175.93 | 177.32 | 171.90 | 173.40 | 173.40 | 22,503,800 |
Dec 30, 2022 | 173.34 | 174.72 | 172.61 | 174.36 | 174.36 | 21,250,700 |
Dec 29, 2022 | 171.72 | 175.25 | 171.40 | 174.85 | 174.85 | 22,311,300 |
Dec 28, 2022 | 173.18 | 174.10 | 170.34 | 170.53 | 170.53 | 19,648,000 |
Dec 27, 2022 | 174.36 | 174.57 | 172.58 | 173.22 | 173.22 | 13,553,800 |
Dec 23, 2022 | 173.48 | 174.45 | 172.34 | 174.39 | 174.39 | 11,647,700 |
Dec 22, 2022 | 174.33 | 174.49 | 170.67 | 173.60 | 173.60 | 21,297,600 |
Dec 21, 2022 | 174.45 | 176.80 | 174.20 | 175.90 | 175.90 | 22,997,200 |
Dec 20, 2022 | 171.67 | 174.02 | 171.18 | 172.92 | 172.92 | 18,050,800 |
Dec 19, 2022 | 174.61 | 175.05 | 171.47 | 172.01 | 172.01 | 25,614,000 |
Dec 16, 2022 | 173.80 | 175.11 | 172.67 | 174.37 | 174.37 | 38,502,400 |
Dec 15, 2022 | 178.03 | 178.60 | 175.04 | 175.68 | 175.68 | 33,546,700 |
Dec 14, 2022 | 181.31 | 182.91 | 178.83 | 180.19 | 180.19 | 32,406,900 |
Dec 13, 2022 | 185.73 | 186.64 | 180.14 | 181.38 | 181.38 | 38,445,300 |
Dec 12, 2022 | 178.85 | 181.09 | 178.00 | 180.72 | 180.72 | 22,765,400 |
Dec 09, 2022 | 179.77 | 180.81 | 178.56 | 178.62 | 178.62 | 22,046,500 |
Dec 08, 2022 | 180.77 | 182.63 | 179.51 | 180.84 | 180.84 | 20,971,400 |
Dec 07, 2022 | 179.75 | 181.50 | 179.11 | 179.54 | 179.54 | 17,177,800 |
Dec 06, 2022 | 182.88 | 182.98 | 179.08 | 180.07 | 180.07 | 18,502,100 |
Dec 05, 2022 | 186.86 | 187.06 | 182.18 | 182.87 | 182.87 | 25,449,300 |
Dec 02, 2022 | 184.37 | 188.86 | 184.33 | 188.05 | 188.05 | 22,574,800 |
Dec 01, 2022 | 188.15 | 189.24 | 186.13 | 186.96 | 186.96 | 21,996,400 |
Nov 30, 2022 | 182.67 | 187.43 | 180.80 | 187.37 | 187.37 | 28,030,100 |
Nov 29, 2022 | 181.96 | 183.61 | 181.96 | 182.37 | 182.37 | 14,020,600 |
Nov 28, 2022 | 184.13 | 184.92 | 181.29 | 181.84 | 181.84 | 17,465,600 |
Nov 25, 2022 | 185.09 | 186.37 | 184.66 | 185.58 | 185.58 | 13,393,400 |
Nov 23, 2022 | 184.29 | 185.78 | 183.55 | 185.19 | 185.19 | 19,758,800 |
Nov 22, 2022 | 183.74 | 184.94 | 182.33 | 184.71 | 184.71 | 16,869,700 |
Nov 21, 2022 | 182.78 | 183.19 | 181.43 | 182.76 | 182.76 | 19,038,900 |
Nov 18, 2022 | 184.59 | 185.31 | 182.57 | 183.72 | 183.72 | 27,269,100 |
Nov 17, 2022 | 181.62 | 182.95 | 180.51 | 182.54 | 182.54 | 20,835,700 |
Nov 16, 2022 | 186.60 | 186.64 | 183.71 | 184.25 | 184.25 | 24,802,000 |
Nov 15, 2022 | 187.84 | 189.56 | 186.11 | 187.55 | 187.55 | 26,128,800 |
Nov 14, 2022 | 185.79 | 187.79 | 184.63 | 184.81 | 184.81 | 26,499,600 |
Nov 11, 2022 | 185.76 | 188.84 | 185.69 | 186.90 | 186.90 | 28,765,400 |
Nov 10, 2022 | 181.85 | 185.45 | 181.15 | 185.38 | 185.38 | 38,572,800 |
Nov 09, 2022 | 178.00 | 178.67 | 174.28 | 174.63 | 174.63 | 27,277,000 |
Nov 08, 2022 | 180.23 | 181.95 | 177.36 | 179.56 | 179.56 | 20,265,200 |
Nov 07, 2022 | 179.74 | 180.59 | 177.68 | 179.49 | 179.49 | 20,689,900 |
Nov 04, 2022 | 178.92 | 179.94 | 175.47 | 178.68 | 178.68 | 25,842,400 |
Nov 03, 2022 | 175.29 | 177.94 | 174.11 | 176.30 | 176.30 | 29,093,200 |
Nov 02, 2022 | 182.84 | 185.00 | 177.43 | 177.49 | 177.49 | 38,139,600 |
Nov 01, 2022 | 185.24 | 185.60 | 182.88 | 183.58 | 183.58 | 27,446,700 |
Oct 31, 2022 | 182.27 | 184.24 | 181.55 | 183.33 | 183.33 | 25,699,400 |
Oct 28, 2022 | 179.83 | 183.41 | 178.74 | 183.16 | 183.16 | 33,221,600 |
Oct 27, 2022 | 180.59 | 182.00 | 178.87 | 179.09 | 179.09 | 28,651,800 |
Oct 26, 2022 | 179.15 | 182.37 | 178.33 | 179.05 | 179.05 | 37,084,700 |
Oct 25, 2022 | 173.57 | 178.90 | 173.56 | 178.17 | 178.17 | 33,105,700 |
Oct 24, 2022 | 173.32 | 174.00 | 171.05 | 173.44 | 173.44 | 27,284,500 |
Oct 21, 2022 | 169.40 | 173.20 | 168.19 | 172.70 | 172.70 | 45,402,700 |
Oct 20, 2022 | 171.42 | 173.55 | 168.47 | 169.03 | 169.03 | 26,710,700 |
Oct 19, 2022 | 172.49 | 173.40 | 169.33 | 171.21 | 171.21 | 27,146,900 |
Oct 18, 2022 | 175.86 | 177.29 | 172.69 | 174.17 | 174.17 | 34,523,100 |
Oct 17, 2022 | 170.22 | 172.62 | 170.11 | 172.13 | 172.13 | 28,199,200 |
Oct 14, 2022 | 172.74 | 173.92 | 166.71 | 166.81 | 166.81 | 29,608,600 |
Oct 13, 2022 | 164.00 | 172.20 | 162.50 | 171.40 | 171.40 | 45,376,500 |
Oct 12, 2022 | 167.90 | 168.46 | 165.48 | 167.26 | 167.26 | 26,796,700 |
Oct 11, 2022 | 166.96 | 170.11 | 164.80 | 167.72 | 167.72 | 28,009,100 |
Oct 10, 2022 | 169.29 | 169.57 | 166.59 | 167.67 | 167.67 | 23,386,400 |
Oct 07, 2022 | 171.93 | 172.47 | 167.92 | 168.61 | 168.61 | 26,536,100 |
Oct 06, 2022 | 173.85 | 176.17 | 172.91 | 173.72 | 173.72 | 22,635,900 |
Oct 05, 2022 | 173.41 | 175.33 | 171.42 | 174.70 | 174.70 | 25,281,400 |
Oct 04, 2022 | 172.61 | 176.08 | 172.53 | 176.00 | 176.00 | 37,537,300 |
Oct 03, 2022 | 167.34 | 170.30 | 165.25 | 169.29 | 169.29 | 33,611,600 |
Sep 30, 2022 | 165.78 | 169.52 | 164.87 | 164.92 | 164.92 | 40,643,800 |
Sep 29, 2022 | 167.78 | 167.93 | 163.80 | 166.13 | 166.13 | 31,464,000 |
Sep 28, 2022 | 165.76 | 170.99 | 165.07 | 169.94 | 169.94 | 35,186,500 |
Sep 27, 2022 | 166.31 | 167.63 | 163.28 | 164.73 | 164.73 | 42,406,600 |
Sep 26, 2022 | 165.47 | 168.97 | 163.58 | 164.17 | 164.17 | 30,597,800 |
Sep 23, 2022 | 169.00 | 169.19 | 165.00 | 167.31 | 167.31 | 40,336,900 |
Sep 22, 2022 | 175.00 | 175.58 | 170.74 | 171.39 | 171.39 | 33,468,600 |
Sep 21, 2022 | 179.37 | 181.10 | 175.33 | 175.34 | 175.34 | 29,357,100 |
Sep 20, 2022 | 178.77 | 178.94 | 176.71 | 178.06 | 178.06 | 22,247,500 |
Sep 19, 2022 | 177.01 | 180.75 | 176.96 | 180.52 | 180.52 | 25,412,200 |
Sep 16, 2022 | 179.09 | 179.68 | 176.91 | 178.99 | 178.99 | 41,155,900 |
Sep 15, 2022 | 181.92 | 184.69 | 180.86 | 181.63 | 181.63 | 25,378,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |