Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 163.71 | 165.38 | 163.61 | 164.65 | 164.65 | 161,000 |
Feb 02, 2023 | 162.65 | 165.00 | 161.66 | 164.53 | 164.53 | 158,400 |
Feb 01, 2023 | 160.49 | 163.79 | 160.49 | 162.57 | 162.57 | 183,300 |
Jan 31, 2023 | 159.49 | 161.84 | 159.30 | 161.75 | 161.75 | 227,200 |
Jan 30, 2023 | 157.89 | 160.26 | 157.89 | 159.50 | 159.50 | 143,000 |
Jan 27, 2023 | 157.78 | 160.00 | 157.34 | 158.48 | 158.48 | 169,300 |
Jan 26, 2023 | 156.52 | 158.92 | 156.52 | 158.08 | 158.08 | 114,400 |
Jan 25, 2023 | 152.68 | 156.45 | 152.68 | 156.15 | 156.15 | 130,200 |
Jan 24, 2023 | 152.10 | 154.89 | 150.64 | 154.07 | 154.07 | 89,100 |
Jan 23, 2023 | 151.60 | 152.98 | 150.85 | 152.22 | 152.22 | 69,900 |
Jan 20, 2023 | 148.26 | 152.21 | 148.25 | 152.21 | 152.21 | 112,300 |
Jan 19, 2023 | 147.91 | 148.98 | 147.49 | 147.93 | 147.93 | 75,100 |
Jan 18, 2023 | 151.30 | 152.68 | 149.34 | 149.34 | 149.34 | 86,000 |
Jan 17, 2023 | 150.30 | 152.75 | 150.22 | 151.75 | 151.75 | 107,000 |
Jan 13, 2023 | 147.64 | 151.43 | 147.64 | 150.87 | 150.87 | 86,200 |
Jan 12, 2023 | 148.39 | 149.84 | 147.85 | 148.43 | 148.43 | 78,200 |
Jan 11, 2023 | 146.33 | 148.28 | 146.33 | 147.81 | 147.81 | 79,800 |
Jan 10, 2023 | 144.17 | 146.90 | 144.17 | 146.66 | 146.66 | 102,700 |
Jan 09, 2023 | 145.81 | 147.00 | 144.47 | 144.81 | 144.81 | 94,000 |
Jan 06, 2023 | 143.28 | 147.35 | 143.28 | 146.47 | 146.47 | 89,300 |
Jan 05, 2023 | 142.19 | 143.50 | 141.64 | 142.57 | 142.57 | 72,900 |
Jan 04, 2023 | 143.23 | 144.13 | 141.39 | 142.50 | 142.50 | 156,100 |
Jan 03, 2023 | 141.67 | 142.97 | 141.11 | 141.93 | 141.93 | 107,900 |
Dec 30, 2022 | 140.86 | 142.34 | 140.69 | 141.82 | 141.82 | 78,700 |
Dec 29, 2022 | 140.42 | 142.09 | 140.19 | 141.87 | 141.87 | 56,100 |
Dec 28, 2022 | 141.74 | 141.74 | 139.46 | 139.46 | 139.46 | 64,600 |
Dec 27, 2022 | 141.26 | 142.01 | 140.63 | 141.10 | 141.10 | 54,900 |
Dec 23, 2022 | 139.98 | 142.30 | 139.32 | 141.60 | 141.60 | 65,900 |
Dec 22, 2022 | 141.92 | 141.92 | 138.26 | 139.35 | 139.35 | 85,600 |
Dec 21, 2022 | 140.53 | 143.40 | 140.51 | 142.41 | 142.41 | 105,300 |
Dec 20, 2022 | 136.97 | 140.26 | 136.97 | 139.63 | 139.63 | 92,400 |
Dec 19, 2022 | 137.97 | 138.41 | 135.00 | 136.60 | 136.60 | 137,300 |
Dec 16, 2022 | 138.00 | 139.65 | 136.38 | 137.63 | 137.63 | 355,100 |
Dec 15, 2022 | 138.94 | 140.66 | 138.01 | 139.84 | 139.84 | 157,000 |
Dec 14, 2022 | 140.99 | 143.80 | 140.99 | 141.39 | 141.39 | 141,600 |
Dec 13, 2022 | 143.90 | 144.95 | 139.85 | 140.86 | 140.86 | 152,500 |
Dec 12, 2022 | 140.67 | 141.23 | 138.54 | 141.21 | 141.21 | 94,200 |
Dec 09, 2022 | 140.76 | 141.04 | 139.58 | 139.96 | 139.96 | 95,800 |
Dec 08, 2022 | 141.33 | 141.78 | 140.02 | 141.52 | 141.52 | 74,100 |
Dec 07, 2022 | 142.37 | 142.94 | 140.23 | 141.02 | 141.02 | 84,500 |
Dec 06, 2022 | 141.56 | 142.50 | 140.66 | 142.48 | 142.48 | 178,700 |
Dec 05, 2022 | 144.50 | 145.05 | 140.17 | 140.81 | 140.81 | 114,000 |
Dec 02, 2022 | 147.20 | 148.00 | 146.40 | 146.74 | 146.74 | 119,200 |
Dec 01, 2022 | 148.98 | 149.49 | 147.82 | 147.92 | 147.92 | 109,700 |
Nov 30, 2022 | 145.47 | 149.06 | 145.16 | 149.03 | 149.03 | 172,200 |
Nov 29, 2022 | 144.45 | 145.99 | 144.45 | 145.90 | 145.90 | 86,700 |
Nov 28, 2022 | 145.35 | 146.81 | 144.45 | 144.74 | 144.74 | 103,900 |
Nov 25, 2022 | 144.71 | 145.90 | 144.71 | 145.90 | 145.90 | 39,500 |
Nov 23, 2022 | 146.18 | 146.18 | 144.58 | 144.75 | 144.75 | 93,900 |
Nov 22, 2022 | 144.61 | 146.78 | 144.61 | 146.09 | 146.09 | 113,500 |
Nov 21, 2022 | 143.04 | 144.03 | 140.69 | 143.79 | 143.79 | 117,400 |
Nov 21, 2022 | 0.55 Dividend | |||||
Nov 18, 2022 | 142.16 | 143.35 | 140.91 | 143.18 | 142.63 | 182,600 |
Nov 17, 2022 | 136.08 | 137.95 | 135.51 | 137.83 | 137.30 | 88,300 |
Nov 16, 2022 | 140.34 | 140.34 | 137.64 | 138.19 | 137.66 | 98,800 |
Nov 15, 2022 | 139.60 | 142.27 | 139.60 | 140.27 | 139.73 | 111,200 |
Nov 14, 2022 | 139.65 | 140.09 | 137.19 | 138.59 | 138.06 | 121,000 |
Nov 11, 2022 | 139.02 | 139.47 | 135.26 | 139.44 | 138.90 | 156,700 |
Nov 10, 2022 | 138.77 | 142.51 | 137.55 | 138.25 | 137.72 | 182,900 |
Nov 09, 2022 | 141.38 | 142.68 | 137.35 | 138.71 | 138.18 | 170,000 |
Nov 08, 2022 | 142.91 | 144.70 | 141.48 | 142.52 | 141.97 | 158,700 |
Nov 07, 2022 | 144.94 | 144.94 | 142.18 | 143.25 | 142.70 | 152,900 |
Nov 04, 2022 | 142.24 | 144.39 | 141.61 | 143.30 | 142.75 | 122,300 |
Nov 03, 2022 | 140.07 | 141.54 | 138.58 | 140.38 | 139.84 | 115,000 |
Nov 02, 2022 | 144.84 | 146.51 | 142.02 | 142.07 | 141.52 | 93,400 |
Nov 01, 2022 | 145.64 | 145.92 | 144.20 | 145.37 | 144.81 | 97,700 |
Oct 31, 2022 | 142.56 | 144.99 | 141.96 | 144.70 | 144.14 | 149,400 |
Oct 28, 2022 | 139.32 | 143.06 | 139.32 | 143.03 | 142.48 | 87,300 |
Oct 27, 2022 | 139.17 | 140.83 | 138.01 | 138.09 | 137.56 | 117,300 |
Oct 26, 2022 | 139.56 | 140.77 | 137.89 | 138.00 | 137.47 | 117,100 |
Oct 25, 2022 | 137.90 | 139.83 | 136.23 | 139.65 | 139.11 | 153,000 |
Oct 24, 2022 | 135.36 | 137.37 | 134.96 | 136.70 | 136.17 | 119,000 |
Oct 21, 2022 | 131.77 | 135.57 | 131.00 | 135.16 | 134.64 | 133,600 |
Oct 20, 2022 | 135.49 | 136.71 | 131.82 | 132.53 | 132.02 | 97,000 |
Oct 19, 2022 | 135.90 | 137.14 | 134.42 | 135.94 | 135.42 | 121,700 |
Oct 18, 2022 | 137.09 | 138.08 | 135.75 | 137.33 | 136.80 | 135,800 |
Oct 17, 2022 | 134.09 | 135.58 | 133.26 | 134.19 | 133.67 | 125,000 |
Oct 14, 2022 | 135.37 | 136.20 | 131.45 | 131.99 | 131.48 | 98,300 |
Oct 13, 2022 | 126.93 | 135.63 | 126.75 | 134.33 | 133.81 | 187,700 |
Oct 12, 2022 | 129.66 | 129.66 | 128.45 | 128.61 | 128.12 | 83,900 |
Oct 11, 2022 | 128.52 | 132.00 | 128.42 | 129.93 | 129.43 | 153,500 |
Oct 10, 2022 | 128.99 | 129.89 | 128.53 | 129.44 | 128.94 | 100,100 |
Oct 07, 2022 | 130.20 | 130.97 | 127.25 | 128.02 | 127.53 | 102,000 |
Oct 06, 2022 | 130.71 | 131.43 | 130.26 | 130.84 | 130.34 | 100,100 |
Oct 05, 2022 | 130.90 | 132.41 | 129.61 | 131.14 | 130.64 | 201,100 |
Oct 04, 2022 | 129.39 | 134.37 | 129.39 | 132.89 | 132.38 | 152,500 |
Oct 03, 2022 | 125.24 | 127.79 | 123.55 | 127.17 | 126.68 | 123,200 |
Sep 30, 2022 | 123.88 | 126.18 | 122.84 | 123.45 | 122.98 | 180,300 |
Sep 29, 2022 | 122.85 | 124.46 | 122.07 | 124.19 | 123.71 | 118,500 |
Sep 28, 2022 | 122.01 | 125.58 | 122.01 | 124.68 | 124.20 | 127,900 |
Sep 27, 2022 | 123.67 | 124.59 | 120.96 | 121.96 | 121.49 | 151,700 |
Sep 26, 2022 | 123.23 | 124.70 | 122.15 | 122.35 | 121.88 | 153,400 |
Sep 23, 2022 | 127.41 | 127.41 | 123.20 | 124.08 | 123.60 | 184,100 |
Sep 22, 2022 | 130.90 | 132.08 | 128.77 | 128.87 | 128.37 | 270,000 |
Sep 21, 2022 | 131.50 | 134.04 | 130.92 | 131.15 | 130.65 | 209,200 |
Sep 20, 2022 | 130.00 | 131.19 | 129.05 | 130.20 | 129.70 | 168,400 |
Sep 19, 2022 | 127.72 | 131.07 | 127.35 | 131.06 | 130.56 | 156,100 |
Sep 16, 2022 | 128.01 | 128.94 | 127.10 | 128.25 | 127.76 | 539,200 |
Sep 15, 2022 | 127.00 | 130.16 | 126.60 | 128.91 | 128.41 | 188,500 |
Sep 14, 2022 | 127.79 | 127.79 | 125.94 | 126.89 | 126.40 | 238,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |