Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 110.93 | 111.08 | 110.37 | 110.82 | 110.82 | 13,250,300 |
Jan 25, 2023 | 110.71 | 110.96 | 110.33 | 110.86 | 110.86 | 15,450,000 |
Jan 24, 2023 | 110.29 | 110.94 | 109.92 | 110.81 | 110.81 | 12,419,700 |
Jan 23, 2023 | 110.15 | 110.52 | 110.08 | 110.23 | 110.23 | 18,814,700 |
Jan 20, 2023 | 110.58 | 110.68 | 110.12 | 110.55 | 110.55 | 15,440,000 |
Jan 19, 2023 | 110.87 | 111.23 | 110.76 | 111.13 | 111.13 | 18,085,800 |
Jan 18, 2023 | 111.68 | 111.95 | 110.87 | 111.36 | 111.36 | 27,794,600 |
Jan 17, 2023 | 110.01 | 110.41 | 109.92 | 110.07 | 110.07 | 20,745,100 |
Jan 13, 2023 | 110.45 | 110.89 | 110.31 | 110.47 | 110.47 | 21,077,700 |
Jan 12, 2023 | 109.88 | 110.85 | 109.24 | 110.83 | 110.83 | 18,372,500 |
Jan 11, 2023 | 109.32 | 109.64 | 109.17 | 109.59 | 109.59 | 19,541,700 |
Jan 10, 2023 | 108.51 | 108.83 | 108.25 | 108.66 | 108.66 | 19,225,200 |
Jan 09, 2023 | 108.44 | 109.29 | 108.34 | 109.03 | 109.03 | 20,449,600 |
Jan 06, 2023 | 107.03 | 108.77 | 106.89 | 108.60 | 108.60 | 20,694,900 |
Jan 05, 2023 | 106.09 | 106.96 | 106.09 | 106.85 | 106.85 | 9,848,100 |
Jan 04, 2023 | 107.03 | 107.10 | 106.52 | 106.93 | 106.93 | 13,951,700 |
Jan 03, 2023 | 106.95 | 106.99 | 105.85 | 106.16 | 106.16 | 15,589,800 |
Dec 30, 2022 | 105.81 | 105.94 | 105.17 | 105.43 | 105.43 | 8,528,200 |
Dec 29, 2022 | 105.73 | 106.14 | 105.66 | 106.10 | 106.10 | 14,253,300 |
Dec 28, 2022 | 106.07 | 106.23 | 105.35 | 105.35 | 105.35 | 10,050,900 |
Dec 27, 2022 | 106.32 | 106.54 | 105.64 | 105.68 | 105.68 | 10,456,200 |
Dec 23, 2022 | 106.96 | 107.31 | 106.83 | 107.06 | 107.06 | 5,992,400 |
Dec 22, 2022 | 107.37 | 107.54 | 107.14 | 107.39 | 107.39 | 13,957,300 |
Dec 21, 2022 | 107.37 | 107.52 | 107.01 | 107.42 | 107.42 | 15,087,800 |
Dec 20, 2022 | 106.93 | 107.02 | 106.52 | 106.69 | 106.69 | 18,678,000 |
Dec 19, 2022 | 108.43 | 108.45 | 107.70 | 107.96 | 107.96 | 14,746,200 |
Dec 16, 2022 | 108.48 | 109.20 | 108.48 | 109.06 | 109.06 | 16,643,900 |
Dec 15, 2022 | 109.53 | 109.72 | 109.16 | 109.53 | 109.53 | 16,931,200 |
Dec 15, 2022 | 0.332 Dividend | |||||
Dec 14, 2022 | 109.66 | 109.93 | 108.77 | 109.77 | 109.44 | 19,894,900 |
Dec 13, 2022 | 110.76 | 110.89 | 109.48 | 109.67 | 109.34 | 19,976,000 |
Dec 12, 2022 | 109.62 | 109.74 | 108.65 | 108.72 | 108.39 | 13,988,400 |
Dec 09, 2022 | 109.30 | 109.40 | 108.82 | 108.86 | 108.53 | 15,568,800 |
Dec 08, 2022 | 109.74 | 110.03 | 109.41 | 109.68 | 109.35 | 18,285,600 |
Dec 07, 2022 | 109.39 | 110.08 | 109.28 | 110.03 | 109.70 | 22,116,700 |
Dec 06, 2022 | 108.87 | 108.98 | 108.53 | 108.82 | 108.49 | 18,220,800 |
Dec 05, 2022 | 108.71 | 108.71 | 108.02 | 108.49 | 108.16 | 19,612,000 |
Dec 02, 2022 | 108.00 | 109.42 | 107.79 | 109.42 | 109.09 | 16,908,900 |
Dec 01, 2022 | 107.92 | 108.81 | 107.61 | 108.76 | 108.43 | 30,830,200 |
Dec 01, 2022 | 0.344 Dividend | |||||
Nov 30, 2022 | 106.40 | 107.78 | 105.99 | 107.76 | 107.09 | 20,930,100 |
Nov 29, 2022 | 106.51 | 106.81 | 106.24 | 106.46 | 105.80 | 23,040,000 |
Nov 28, 2022 | 107.85 | 107.88 | 106.89 | 106.99 | 106.33 | 18,815,800 |
Nov 25, 2022 | 107.72 | 107.79 | 107.50 | 107.77 | 107.10 | 4,413,900 |
Nov 23, 2022 | 106.96 | 107.70 | 106.92 | 107.66 | 106.99 | 12,511,500 |
Nov 22, 2022 | 106.19 | 106.73 | 106.06 | 106.59 | 105.93 | 15,050,400 |
Nov 21, 2022 | 106.20 | 106.36 | 105.64 | 105.65 | 104.99 | 9,664,100 |
Nov 18, 2022 | 106.13 | 106.29 | 105.61 | 105.81 | 105.15 | 14,214,100 |
Nov 17, 2022 | 105.52 | 105.91 | 105.22 | 105.82 | 105.16 | 24,106,600 |
Nov 16, 2022 | 105.80 | 106.60 | 105.58 | 106.39 | 105.73 | 24,648,800 |
Nov 15, 2022 | 105.12 | 105.53 | 104.82 | 105.49 | 104.84 | 25,504,400 |
Nov 14, 2022 | 104.21 | 104.45 | 104.01 | 104.04 | 103.39 | 22,576,600 |
Nov 11, 2022 | 104.12 | 104.74 | 103.98 | 104.57 | 103.92 | 8,578,600 |
Nov 10, 2022 | 103.10 | 104.39 | 103.07 | 104.29 | 103.64 | 28,447,600 |
Nov 09, 2022 | 100.86 | 101.42 | 100.65 | 100.91 | 100.28 | 12,204,000 |
Nov 08, 2022 | 101.00 | 101.49 | 100.85 | 101.17 | 100.54 | 19,206,000 |
Nov 07, 2022 | 101.17 | 101.23 | 100.54 | 100.75 | 100.12 | 13,428,300 |
Nov 04, 2022 | 101.21 | 101.55 | 100.66 | 101.12 | 100.49 | 16,698,200 |
Nov 03, 2022 | 100.33 | 101.18 | 100.01 | 100.92 | 100.29 | 52,723,900 |
Nov 02, 2022 | 101.91 | 102.92 | 101.02 | 101.28 | 100.65 | 23,174,200 |
Nov 01, 2022 | 102.10 | 102.19 | 101.19 | 101.77 | 101.14 | 26,415,300 |
Nov 01, 2022 | 0.307 Dividend | |||||
Oct 31, 2022 | 101.54 | 101.68 | 100.97 | 101.35 | 100.42 | 21,884,100 |
Oct 28, 2022 | 101.29 | 102.05 | 101.24 | 101.90 | 100.96 | 19,532,300 |
Oct 27, 2022 | 101.57 | 102.09 | 101.20 | 101.69 | 100.75 | 21,002,900 |
Oct 26, 2022 | 101.01 | 101.72 | 100.91 | 101.22 | 100.29 | 22,201,400 |
Oct 25, 2022 | 100.29 | 101.19 | 100.29 | 100.76 | 99.83 | 23,143,100 |
Oct 24, 2022 | 99.38 | 99.98 | 98.83 | 99.43 | 98.51 | 16,517,100 |
Oct 21, 2022 | 98.73 | 99.64 | 98.41 | 99.48 | 98.56 | 18,871,700 |
Oct 20, 2022 | 99.82 | 100.37 | 99.10 | 99.20 | 98.29 | 21,437,300 |
Oct 19, 2022 | 100.54 | 100.84 | 99.94 | 100.07 | 99.15 | 16,461,800 |
Oct 18, 2022 | 101.47 | 101.61 | 100.51 | 101.46 | 100.52 | 23,532,600 |
Oct 17, 2022 | 101.26 | 101.67 | 100.79 | 100.86 | 99.93 | 16,585,700 |
Oct 14, 2022 | 101.99 | 101.99 | 100.27 | 100.38 | 99.45 | 20,681,900 |
Oct 13, 2022 | 99.20 | 101.64 | 99.18 | 101.35 | 100.42 | 20,727,700 |
Oct 12, 2022 | 101.17 | 101.48 | 100.83 | 101.17 | 100.24 | 18,941,200 |
Oct 11, 2022 | 101.77 | 102.17 | 101.04 | 101.29 | 100.36 | 30,332,900 |
Oct 10, 2022 | 102.39 | 102.45 | 101.09 | 101.50 | 100.56 | 6,179,400 |
Oct 07, 2022 | 102.84 | 102.91 | 102.37 | 102.42 | 101.48 | 20,895,500 |
Oct 06, 2022 | 103.68 | 103.94 | 103.20 | 103.45 | 102.50 | 22,017,200 |
Oct 05, 2022 | 103.67 | 103.89 | 102.95 | 103.69 | 102.73 | 24,999,500 |
Oct 04, 2022 | 104.81 | 105.12 | 104.36 | 104.48 | 103.52 | 21,918,800 |
Oct 03, 2022 | 103.61 | 104.84 | 103.39 | 104.00 | 103.04 | 27,200,900 |
Oct 03, 2022 | 0.339 Dividend | |||||
Sep 30, 2022 | 103.06 | 103.57 | 102.44 | 102.45 | 101.17 | 24,058,300 |
Sep 29, 2022 | 102.52 | 102.78 | 101.74 | 102.71 | 101.43 | 30,873,000 |
Sep 28, 2022 | 102.49 | 103.57 | 102.27 | 103.48 | 102.19 | 39,921,300 |
Sep 27, 2022 | 103.06 | 103.27 | 101.40 | 101.44 | 100.17 | 34,683,500 |
Sep 26, 2022 | 104.39 | 104.59 | 102.94 | 102.99 | 101.70 | 27,606,500 |
Sep 23, 2022 | 104.88 | 105.07 | 104.33 | 104.81 | 103.50 | 18,671,200 |
Sep 22, 2022 | 105.62 | 105.63 | 104.81 | 105.11 | 103.80 | 20,982,600 |
Sep 21, 2022 | 106.63 | 106.90 | 105.60 | 106.61 | 105.28 | 23,883,200 |
Sep 20, 2022 | 106.34 | 106.65 | 106.06 | 106.21 | 104.88 | 30,310,500 |
Sep 19, 2022 | 106.62 | 107.39 | 106.53 | 107.28 | 105.94 | 13,679,600 |
Sep 16, 2022 | 106.75 | 108.16 | 106.73 | 107.10 | 105.76 | 13,980,900 |
Sep 15, 2022 | 107.62 | 107.76 | 107.20 | 107.35 | 106.01 | 12,947,800 |
Sep 14, 2022 | 107.33 | 108.06 | 107.30 | 107.87 | 106.52 | 19,360,500 |
Sep 13, 2022 | 107.06 | 107.52 | 106.91 | 107.36 | 106.02 | 19,563,400 |
Sep 12, 2022 | 108.80 | 109.02 | 107.92 | 108.14 | 106.79 | 11,084,600 |
Sep 09, 2022 | 108.55 | 108.99 | 108.35 | 108.38 | 107.03 | 11,911,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |