Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 234.65 | 240.89 | 233.46 | 239.58 | 239.58 | 278,700 |
Jan 26, 2023 | 236.98 | 236.98 | 233.28 | 235.27 | 235.27 | 244,700 |
Jan 25, 2023 | 241.39 | 241.39 | 233.66 | 235.02 | 235.02 | 356,800 |
Jan 24, 2023 | 237.84 | 242.91 | 237.21 | 242.45 | 242.45 | 247,800 |
Jan 23, 2023 | 234.15 | 238.61 | 233.00 | 238.10 | 238.10 | 274,200 |
Jan 20, 2023 | 228.38 | 234.46 | 228.14 | 233.82 | 233.82 | 325,700 |
Jan 19, 2023 | 237.67 | 237.67 | 227.82 | 228.37 | 228.37 | 267,600 |
Jan 18, 2023 | 243.05 | 245.06 | 238.42 | 238.51 | 238.51 | 254,700 |
Jan 17, 2023 | 244.20 | 246.61 | 241.87 | 242.05 | 242.05 | 228,000 |
Jan 13, 2023 | 239.17 | 244.29 | 239.17 | 243.84 | 243.84 | 125,500 |
Jan 12, 2023 | 244.01 | 244.61 | 242.07 | 242.15 | 242.15 | 143,900 |
Jan 11, 2023 | 242.96 | 244.45 | 242.33 | 243.87 | 243.87 | 217,900 |
Jan 10, 2023 | 240.36 | 242.11 | 238.81 | 241.45 | 241.45 | 162,900 |
Jan 09, 2023 | 237.79 | 243.40 | 236.05 | 241.24 | 241.24 | 226,700 |
Jan 06, 2023 | 232.04 | 237.00 | 232.04 | 235.77 | 235.77 | 164,000 |
Jan 05, 2023 | 237.33 | 237.58 | 229.51 | 229.74 | 229.74 | 228,400 |
Jan 04, 2023 | 239.86 | 240.41 | 235.77 | 237.75 | 237.75 | 299,200 |
Jan 03, 2023 | 238.65 | 240.00 | 235.59 | 238.03 | 238.03 | 252,800 |
Dec 30, 2022 | 239.48 | 239.48 | 236.00 | 237.72 | 237.72 | 114,600 |
Dec 29, 2022 | 236.42 | 240.97 | 235.40 | 239.78 | 239.78 | 126,700 |
Dec 28, 2022 | 238.59 | 239.98 | 235.01 | 235.12 | 235.12 | 151,700 |
Dec 27, 2022 | 236.62 | 238.91 | 236.01 | 237.61 | 237.61 | 166,400 |
Dec 23, 2022 | 235.90 | 237.24 | 233.83 | 236.32 | 236.32 | 149,500 |
Dec 22, 2022 | 236.62 | 237.76 | 231.63 | 234.68 | 234.68 | 209,500 |
Dec 21, 2022 | 234.76 | 238.20 | 231.67 | 238.20 | 238.20 | 245,800 |
Dec 20, 2022 | 232.87 | 234.04 | 230.91 | 232.77 | 232.77 | 319,600 |
Dec 19, 2022 | 235.46 | 237.72 | 232.85 | 233.40 | 233.40 | 264,700 |
Dec 19, 2022 | 0.65 Dividend | |||||
Dec 16, 2022 | 238.04 | 238.97 | 232.43 | 236.82 | 236.17 | 742,300 |
Dec 15, 2022 | 239.91 | 245.36 | 234.04 | 241.84 | 241.18 | 616,600 |
Dec 14, 2022 | 238.72 | 241.09 | 234.33 | 235.91 | 235.26 | 352,000 |
Dec 13, 2022 | 244.95 | 244.95 | 236.24 | 238.37 | 237.72 | 281,100 |
Dec 12, 2022 | 232.99 | 238.53 | 232.99 | 238.38 | 237.73 | 203,300 |
Dec 09, 2022 | 234.30 | 234.76 | 232.67 | 232.90 | 232.26 | 141,200 |
Dec 08, 2022 | 235.21 | 237.49 | 233.31 | 234.64 | 234.00 | 181,600 |
Dec 07, 2022 | 233.59 | 235.54 | 232.42 | 235.14 | 234.49 | 201,600 |
Dec 06, 2022 | 238.78 | 239.26 | 232.47 | 233.59 | 232.95 | 175,200 |
Dec 05, 2022 | 240.42 | 241.71 | 236.99 | 238.34 | 237.69 | 213,000 |
Dec 02, 2022 | 237.73 | 242.67 | 237.61 | 241.92 | 241.26 | 187,300 |
Dec 01, 2022 | 238.12 | 240.61 | 237.40 | 240.01 | 239.35 | 191,400 |
Nov 30, 2022 | 231.49 | 237.28 | 227.93 | 236.49 | 235.84 | 307,800 |
Nov 29, 2022 | 231.01 | 232.15 | 229.46 | 230.80 | 230.17 | 169,600 |
Nov 28, 2022 | 234.76 | 234.76 | 230.85 | 231.62 | 230.98 | 205,500 |
Nov 25, 2022 | 235.28 | 236.11 | 234.58 | 236.08 | 235.43 | 79,800 |
Nov 23, 2022 | 233.87 | 235.93 | 232.41 | 234.40 | 233.76 | 120,700 |
Nov 22, 2022 | 232.86 | 233.76 | 231.38 | 233.59 | 232.95 | 213,000 |
Nov 21, 2022 | 230.00 | 233.37 | 230.00 | 231.14 | 230.51 | 222,100 |
Nov 18, 2022 | 231.72 | 232.62 | 229.22 | 231.01 | 230.38 | 377,100 |
Nov 17, 2022 | 229.43 | 229.47 | 226.39 | 229.13 | 228.50 | 201,600 |
Nov 16, 2022 | 235.31 | 236.20 | 231.39 | 232.00 | 231.36 | 279,200 |
Nov 15, 2022 | 239.20 | 242.43 | 234.81 | 235.00 | 234.35 | 366,400 |
Nov 14, 2022 | 236.65 | 240.55 | 234.61 | 237.40 | 236.75 | 235,400 |
Nov 11, 2022 | 236.12 | 239.07 | 234.82 | 236.55 | 235.90 | 219,800 |
Nov 10, 2022 | 230.25 | 235.53 | 230.25 | 235.18 | 234.53 | 269,200 |
Nov 09, 2022 | 224.48 | 226.88 | 222.73 | 223.70 | 223.09 | 149,400 |
Nov 08, 2022 | 223.17 | 228.42 | 222.43 | 225.35 | 224.73 | 208,200 |
Nov 07, 2022 | 221.24 | 223.14 | 218.47 | 222.15 | 221.54 | 280,200 |
Nov 04, 2022 | 221.38 | 222.39 | 218.44 | 220.05 | 219.45 | 425,000 |
Nov 03, 2022 | 218.81 | 220.99 | 216.82 | 218.00 | 217.40 | 255,300 |
Nov 02, 2022 | 224.62 | 228.47 | 220.84 | 221.35 | 220.74 | 225,000 |
Nov 01, 2022 | 225.72 | 226.85 | 223.59 | 225.75 | 225.13 | 196,600 |
Oct 31, 2022 | 224.55 | 226.81 | 223.32 | 225.00 | 224.38 | 360,500 |
Oct 28, 2022 | 222.42 | 227.44 | 221.69 | 226.00 | 225.38 | 264,300 |
Oct 27, 2022 | 222.22 | 225.08 | 220.50 | 221.06 | 220.45 | 221,300 |
Oct 26, 2022 | 224.35 | 225.86 | 222.47 | 222.52 | 221.91 | 155,500 |
Oct 25, 2022 | 218.52 | 223.67 | 218.11 | 223.46 | 222.85 | 161,200 |
Oct 24, 2022 | 217.48 | 219.88 | 216.36 | 218.86 | 218.26 | 129,300 |
Oct 21, 2022 | 212.69 | 217.09 | 211.44 | 216.53 | 215.94 | 200,200 |
Oct 20, 2022 | 217.73 | 217.92 | 211.13 | 211.51 | 210.93 | 159,300 |
Oct 19, 2022 | 217.32 | 218.63 | 214.91 | 216.76 | 216.17 | 122,800 |
Oct 18, 2022 | 220.60 | 221.34 | 215.77 | 218.67 | 218.07 | 229,600 |
Oct 17, 2022 | 214.01 | 216.37 | 214.01 | 215.80 | 215.21 | 196,100 |
Oct 14, 2022 | 216.91 | 216.91 | 208.97 | 210.46 | 209.88 | 220,400 |
Oct 13, 2022 | 206.56 | 216.05 | 205.20 | 215.03 | 214.44 | 280,800 |
Oct 12, 2022 | 214.07 | 215.03 | 210.69 | 210.83 | 210.25 | 190,000 |
Oct 11, 2022 | 213.87 | 216.51 | 212.90 | 214.51 | 213.92 | 217,700 |
Oct 10, 2022 | 216.38 | 216.66 | 212.50 | 214.52 | 213.93 | 114,500 |
Oct 07, 2022 | 219.97 | 219.97 | 214.30 | 215.72 | 215.13 | 166,700 |
Oct 06, 2022 | 222.75 | 224.23 | 220.36 | 221.31 | 220.70 | 207,800 |
Oct 05, 2022 | 222.15 | 224.56 | 221.92 | 223.23 | 222.62 | 179,000 |
Oct 04, 2022 | 221.48 | 225.43 | 221.48 | 224.29 | 223.67 | 232,000 |
Oct 03, 2022 | 214.10 | 220.38 | 213.57 | 218.60 | 218.00 | 211,900 |
Sep 30, 2022 | 214.29 | 216.04 | 211.85 | 212.27 | 211.69 | 213,900 |
Sep 29, 2022 | 213.81 | 213.98 | 211.05 | 213.76 | 213.17 | 176,700 |
Sep 28, 2022 | 211.46 | 216.84 | 211.46 | 215.46 | 214.87 | 310,500 |
Sep 27, 2022 | 214.00 | 215.67 | 208.21 | 209.97 | 209.39 | 253,300 |
Sep 26, 2022 | 212.77 | 215.41 | 212.00 | 212.64 | 212.06 | 200,900 |
Sep 23, 2022 | 214.25 | 214.28 | 210.37 | 213.00 | 212.42 | 182,200 |
Sep 22, 2022 | 218.24 | 218.93 | 215.08 | 215.19 | 214.60 | 170,600 |
Sep 21, 2022 | 223.16 | 225.39 | 218.91 | 218.91 | 218.31 | 144,300 |
Sep 20, 2022 | 222.57 | 224.00 | 219.04 | 221.63 | 221.02 | 222,100 |
Sep 19, 2022 | 218.78 | 224.27 | 218.35 | 224.03 | 223.42 | 185,900 |
Sep 16, 2022 | 220.80 | 220.80 | 215.65 | 218.98 | 218.38 | 509,000 |
Sep 15, 2022 | 225.77 | 227.04 | 222.18 | 223.02 | 222.41 | 224,700 |
Sep 14, 2022 | 226.91 | 228.82 | 224.96 | 226.72 | 226.10 | 167,100 |
Sep 13, 2022 | 230.60 | 231.26 | 226.67 | 227.35 | 226.73 | 188,900 |
Sep 12, 2022 | 235.20 | 236.58 | 234.03 | 235.27 | 234.62 | 141,400 |
Sep 09, 2022 | 233.26 | 234.96 | 232.92 | 234.28 | 233.64 | 178,100 |
Sep 08, 2022 | 230.30 | 232.47 | 228.94 | 232.15 | 231.51 | 180,900 |
Sep 07, 2022 | 227.15 | 232.50 | 226.76 | 232.31 | 231.67 | 192,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |