Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 151.70 | 155.38 | 150.88 | 153.88 | 153.88 | 1,492,100 |
Jan 31, 2023 | 148.77 | 152.15 | 148.77 | 152.07 | 152.07 | 1,988,000 |
Jan 30, 2023 | 148.70 | 150.17 | 148.19 | 148.38 | 148.38 | 1,897,900 |
Jan 27, 2023 | 149.00 | 150.63 | 148.66 | 150.02 | 150.02 | 1,985,400 |
Jan 26, 2023 | 149.61 | 150.00 | 147.48 | 149.11 | 149.11 | 1,180,400 |
Jan 25, 2023 | 146.84 | 148.46 | 145.89 | 148.38 | 148.38 | 1,091,200 |
Jan 24, 2023 | 147.53 | 148.45 | 146.86 | 147.88 | 147.88 | 895,600 |
Jan 23, 2023 | 147.00 | 148.77 | 146.32 | 148.02 | 148.02 | 1,696,500 |
Jan 20, 2023 | 145.04 | 146.77 | 143.95 | 146.70 | 146.70 | 1,636,600 |
Jan 19, 2023 | 144.36 | 145.05 | 143.22 | 144.37 | 144.37 | 1,426,900 |
Jan 18, 2023 | 148.70 | 149.33 | 145.29 | 145.44 | 145.44 | 1,424,900 |
Jan 17, 2023 | 148.38 | 148.87 | 147.69 | 148.00 | 148.00 | 1,591,900 |
Jan 13, 2023 | 146.69 | 148.61 | 146.33 | 148.37 | 148.37 | 490,300 |
Jan 12, 2023 | 146.13 | 147.84 | 144.94 | 147.67 | 147.67 | 1,200,300 |
Jan 11, 2023 | 144.13 | 145.30 | 143.83 | 145.23 | 145.23 | 1,065,400 |
Jan 10, 2023 | 141.49 | 143.52 | 141.06 | 143.46 | 143.46 | 983,000 |
Jan 09, 2023 | 142.94 | 143.30 | 141.42 | 141.69 | 141.69 | 1,372,000 |
Jan 06, 2023 | 139.95 | 142.22 | 139.23 | 141.92 | 141.92 | 1,350,800 |
Jan 05, 2023 | 139.33 | 139.48 | 137.80 | 138.84 | 138.84 | 730,900 |
Jan 04, 2023 | 139.03 | 141.10 | 139.03 | 140.18 | 140.18 | 716,300 |
Jan 03, 2023 | 139.89 | 141.05 | 137.20 | 138.25 | 138.25 | 1,818,300 |
Dec 30, 2022 | 138.08 | 139.02 | 137.63 | 138.67 | 138.67 | 1,041,200 |
Dec 29, 2022 | 137.05 | 139.47 | 136.72 | 139.23 | 139.23 | 1,320,200 |
Dec 28, 2022 | 138.40 | 138.77 | 136.02 | 136.05 | 136.05 | 1,137,400 |
Dec 27, 2022 | 139.01 | 139.10 | 137.73 | 138.25 | 138.25 | 1,377,200 |
Dec 23, 2022 | 137.85 | 138.86 | 137.13 | 138.79 | 138.79 | 774,300 |
Dec 22, 2022 | 138.30 | 138.30 | 135.64 | 137.93 | 137.93 | 1,521,000 |
Dec 21, 2022 | 138.64 | 140.30 | 138.52 | 139.41 | 139.41 | 1,598,400 |
Dec 20, 2022 | 136.92 | 138.16 | 136.26 | 137.38 | 137.38 | 789,600 |
Dec 19, 2022 | 138.64 | 138.76 | 136.38 | 136.92 | 136.92 | 1,454,200 |
Dec 16, 2022 | 137.74 | 138.99 | 137.05 | 138.30 | 138.30 | 2,522,800 |
Dec 15, 2022 | 141.15 | 141.40 | 138.99 | 139.45 | 139.45 | 1,405,700 |
Dec 14, 2022 | 143.55 | 144.81 | 141.84 | 142.68 | 142.68 | 1,830,900 |
Dec 13, 2022 | 146.52 | 147.90 | 142.87 | 143.57 | 143.57 | 1,343,700 |
Dec 13, 2022 | 0.941 Dividend | |||||
Dec 12, 2022 | 143.07 | 144.34 | 142.04 | 144.02 | 143.08 | 1,633,000 |
Dec 09, 2022 | 143.60 | 144.23 | 142.68 | 142.74 | 141.81 | 1,296,800 |
Dec 08, 2022 | 144.16 | 145.42 | 143.48 | 144.30 | 143.36 | 1,374,300 |
Dec 07, 2022 | 144.09 | 145.05 | 143.15 | 143.41 | 142.47 | 1,078,900 |
Dec 06, 2022 | 145.50 | 145.95 | 143.30 | 144.11 | 143.17 | 1,090,300 |
Dec 05, 2022 | 149.23 | 149.23 | 145.07 | 145.61 | 144.66 | 1,517,100 |
Dec 02, 2022 | 147.48 | 150.19 | 147.18 | 149.64 | 148.66 | 817,700 |
Dec 01, 2022 | 150.19 | 151.06 | 148.54 | 148.83 | 147.86 | 1,625,600 |
Nov 30, 2022 | 146.65 | 149.60 | 144.59 | 149.44 | 148.46 | 1,475,000 |
Nov 29, 2022 | 145.18 | 146.69 | 145.18 | 146.01 | 145.06 | 921,000 |
Nov 28, 2022 | 146.85 | 147.58 | 144.71 | 145.17 | 144.22 | 1,197,900 |
Nov 25, 2022 | 147.53 | 148.75 | 147.43 | 148.11 | 147.14 | 482,300 |
Nov 23, 2022 | 147.26 | 148.14 | 146.74 | 147.70 | 146.73 | 562,900 |
Nov 22, 2022 | 146.90 | 147.91 | 146.35 | 147.73 | 146.76 | 846,900 |
Nov 21, 2022 | 145.72 | 146.27 | 144.99 | 146.12 | 145.17 | 1,214,000 |
Nov 18, 2022 | 147.75 | 147.75 | 145.50 | 146.38 | 145.42 | 1,698,800 |
Nov 17, 2022 | 144.57 | 145.63 | 143.85 | 145.49 | 144.54 | 894,700 |
Nov 16, 2022 | 148.45 | 148.50 | 146.20 | 146.56 | 145.60 | 1,305,900 |
Nov 15, 2022 | 149.60 | 150.87 | 148.12 | 149.13 | 148.16 | 733,800 |
Nov 14, 2022 | 148.30 | 149.85 | 147.38 | 147.52 | 146.56 | 781,200 |
Nov 11, 2022 | 148.73 | 150.66 | 148.35 | 149.15 | 148.18 | 1,183,600 |
Nov 10, 2022 | 145.77 | 148.38 | 145.07 | 148.18 | 147.21 | 1,383,400 |
Nov 09, 2022 | 142.37 | 143.06 | 139.91 | 140.23 | 139.31 | 671,500 |
Nov 08, 2022 | 144.20 | 145.23 | 141.77 | 143.41 | 142.47 | 664,300 |
Nov 07, 2022 | 143.58 | 144.50 | 142.32 | 143.53 | 142.59 | 1,565,300 |
Nov 04, 2022 | 142.53 | 143.51 | 140.54 | 142.91 | 141.98 | 787,400 |
Nov 03, 2022 | 139.66 | 141.12 | 138.37 | 140.35 | 139.43 | 1,449,900 |
Nov 02, 2022 | 144.94 | 146.58 | 141.08 | 141.22 | 140.30 | 1,108,000 |
Nov 01, 2022 | 146.71 | 146.72 | 144.94 | 145.58 | 144.63 | 964,900 |
Oct 31, 2022 | 144.54 | 145.78 | 144.01 | 145.32 | 144.37 | 1,798,300 |
Oct 28, 2022 | 142.46 | 145.31 | 141.66 | 145.11 | 144.16 | 1,306,200 |
Oct 27, 2022 | 142.64 | 144.12 | 141.74 | 141.90 | 140.97 | 789,400 |
Oct 26, 2022 | 141.44 | 143.57 | 140.70 | 141.25 | 140.33 | 1,040,200 |
Oct 25, 2022 | 137.33 | 141.32 | 137.33 | 140.62 | 139.70 | 966,300 |
Oct 24, 2022 | 137.07 | 137.79 | 135.75 | 137.33 | 136.43 | 989,300 |
Oct 21, 2022 | 133.93 | 136.97 | 133.27 | 136.55 | 135.66 | 1,345,700 |
Oct 20, 2022 | 135.86 | 137.20 | 133.10 | 133.56 | 132.69 | 1,301,700 |
Oct 19, 2022 | 136.31 | 137.17 | 134.03 | 135.51 | 134.62 | 1,217,900 |
Oct 18, 2022 | 138.70 | 139.86 | 136.60 | 137.64 | 136.74 | 1,205,300 |
Oct 17, 2022 | 134.72 | 136.46 | 134.72 | 136.08 | 135.19 | 1,181,000 |
Oct 14, 2022 | 136.31 | 137.24 | 132.16 | 132.21 | 131.35 | 666,200 |
Oct 13, 2022 | 129.16 | 135.78 | 128.31 | 135.22 | 134.34 | 1,354,600 |
Oct 12, 2022 | 131.75 | 132.49 | 130.25 | 131.57 | 130.71 | 1,362,000 |
Oct 11, 2022 | 130.66 | 133.39 | 129.64 | 131.83 | 130.97 | 1,234,200 |
Oct 10, 2022 | 132.01 | 132.68 | 130.66 | 131.32 | 130.46 | 844,200 |
Oct 07, 2022 | 134.06 | 134.41 | 131.17 | 131.76 | 130.90 | 1,283,400 |
Oct 06, 2022 | 135.51 | 136.89 | 134.43 | 135.11 | 134.23 | 550,000 |
Oct 05, 2022 | 135.40 | 136.47 | 133.77 | 136.05 | 135.16 | 815,700 |
Oct 04, 2022 | 134.24 | 137.40 | 134.24 | 137.35 | 136.45 | 1,595,100 |
Oct 03, 2022 | 130.77 | 132.83 | 129.00 | 132.17 | 131.31 | 1,435,100 |
Sep 30, 2022 | 129.60 | 132.16 | 128.80 | 128.93 | 128.09 | 1,785,300 |
Sep 29, 2022 | 131.58 | 131.59 | 128.24 | 129.78 | 128.93 | 2,200,700 |
Sep 28, 2022 | 130.31 | 134.03 | 129.78 | 133.10 | 132.23 | 1,631,900 |
Sep 27, 2022 | 131.05 | 132.09 | 128.66 | 129.63 | 128.78 | 2,253,400 |
Sep 26, 2022 | 131.19 | 133.51 | 129.41 | 129.89 | 129.04 | 2,466,200 |
Sep 26, 2022 | 0.908 Dividend | |||||
Sep 23, 2022 | 134.36 | 134.44 | 131.13 | 132.98 | 131.21 | 1,372,700 |
Sep 22, 2022 | 138.72 | 139.13 | 135.69 | 136.21 | 134.40 | 1,627,800 |
Sep 21, 2022 | 141.99 | 143.09 | 138.90 | 138.97 | 137.12 | 1,047,800 |
Sep 20, 2022 | 141.76 | 141.76 | 140.01 | 141.07 | 139.19 | 1,125,200 |
Sep 19, 2022 | 139.95 | 143.13 | 139.95 | 142.97 | 141.07 | 1,046,500 |
Sep 16, 2022 | 141.19 | 141.54 | 139.60 | 141.40 | 139.52 | 1,064,600 |
Sep 15, 2022 | 142.80 | 144.98 | 142.43 | 142.86 | 140.96 | 2,141,600 |
Sep 14, 2022 | 143.81 | 143.83 | 141.95 | 143.60 | 141.69 | 790,300 |
Sep 13, 2022 | 145.73 | 146.31 | 142.80 | 143.46 | 141.55 | 1,280,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |