Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 294.41 | 303.43 | 292.30 | 300.92 | 300.92 | 66,972,700 |
Jan 31, 2023 | 290.31 | 294.72 | 290.20 | 294.62 | 294.62 | 46,705,100 |
Jan 30, 2023 | 292.93 | 294.38 | 289.89 | 290.27 | 290.27 | 49,405,800 |
Jan 27, 2023 | 292.00 | 298.26 | 291.88 | 296.26 | 296.26 | 56,161,500 |
Jan 26, 2023 | 291.22 | 293.52 | 288.52 | 293.34 | 293.34 | 51,596,300 |
Jan 25, 2023 | 283.77 | 288.36 | 281.18 | 287.73 | 287.73 | 50,872,000 |
Jan 24, 2023 | 287.31 | 289.55 | 286.78 | 288.37 | 288.37 | 44,875,100 |
Jan 23, 2023 | 283.54 | 290.21 | 282.73 | 288.96 | 288.96 | 52,799,900 |
Jan 20, 2023 | 276.79 | 283.02 | 275.71 | 282.68 | 282.68 | 60,544,600 |
Jan 19, 2023 | 276.22 | 277.38 | 273.89 | 275.15 | 275.15 | 44,150,400 |
Jan 18, 2023 | 283.11 | 284.69 | 277.67 | 277.88 | 277.88 | 47,754,500 |
Jan 17, 2023 | 280.77 | 282.85 | 279.58 | 281.54 | 281.54 | 36,269,700 |
Jan 13, 2023 | 276.50 | 281.22 | 276.16 | 280.97 | 280.97 | 44,707,500 |
Jan 12, 2023 | 278.12 | 280.10 | 273.74 | 279.05 | 279.05 | 60,600,000 |
Jan 11, 2023 | 273.92 | 277.66 | 273.12 | 277.55 | 277.55 | 44,077,000 |
Jan 10, 2023 | 269.49 | 272.94 | 268.97 | 272.83 | 272.83 | 35,247,800 |
Jan 09, 2023 | 270.83 | 275.29 | 269.92 | 270.54 | 270.54 | 45,568,700 |
Jan 06, 2023 | 263.35 | 269.94 | 260.34 | 268.80 | 268.80 | 54,573,600 |
Jan 05, 2023 | 264.04 | 264.21 | 261.26 | 261.58 | 261.58 | 45,396,700 |
Jan 04, 2023 | 266.64 | 267.45 | 262.53 | 265.74 | 265.74 | 47,754,900 |
Jan 03, 2023 | 268.65 | 270.15 | 262.13 | 264.48 | 264.48 | 42,335,300 |
Dec 30, 2022 | 263.62 | 266.41 | 262.29 | 266.28 | 266.28 | 37,796,100 |
Dec 29, 2022 | 262.96 | 267.40 | 262.25 | 266.44 | 266.44 | 45,893,600 |
Dec 28, 2022 | 263.17 | 265.47 | 259.73 | 260.10 | 260.10 | 47,139,000 |
Dec 27, 2022 | 266.74 | 266.85 | 263.03 | 263.58 | 263.58 | 38,009,000 |
Dec 23, 2022 | 265.47 | 268.04 | 263.53 | 267.36 | 267.36 | 39,373,600 |
Dec 22, 2022 | 270.38 | 270.51 | 262.46 | 266.76 | 266.76 | 60,278,400 |
Dec 21, 2022 | 270.60 | 274.78 | 269.74 | 273.45 | 273.45 | 46,394,700 |
Dec 20, 2022 | 268.56 | 271.32 | 266.95 | 269.54 | 269.54 | 51,064,200 |
Dec 19, 2022 | 273.87 | 273.96 | 268.49 | 269.75 | 269.75 | 44,167,900 |
Dec 19, 2022 | 0.655 Dividend | |||||
Dec 16, 2022 | 276.20 | 277.77 | 272.61 | 274.25 | 273.60 | 68,300,400 |
Dec 15, 2022 | 282.33 | 283.01 | 275.67 | 276.89 | 276.23 | 60,554,100 |
Dec 14, 2022 | 288.05 | 291.41 | 283.19 | 286.51 | 285.83 | 64,984,400 |
Dec 13, 2022 | 296.65 | 296.88 | 285.91 | 288.65 | 287.96 | 80,667,700 |
Dec 12, 2022 | 282.22 | 285.64 | 281.16 | 285.58 | 284.90 | 35,732,500 |
Dec 09, 2022 | 282.81 | 285.64 | 281.59 | 282.04 | 281.37 | 47,860,500 |
Dec 08, 2022 | 281.91 | 284.84 | 279.79 | 283.85 | 283.17 | 42,594,900 |
Dec 07, 2022 | 280.47 | 282.57 | 278.78 | 280.53 | 279.86 | 45,614,300 |
Dec 06, 2022 | 287.48 | 287.62 | 280.26 | 281.68 | 281.01 | 53,937,600 |
Dec 05, 2022 | 290.38 | 291.68 | 286.15 | 287.64 | 286.95 | 41,482,100 |
Dec 02, 2022 | 288.54 | 293.45 | 288.36 | 292.55 | 291.85 | 53,583,200 |
Dec 01, 2022 | 293.69 | 295.75 | 290.88 | 293.72 | 293.02 | 51,547,300 |
Nov 30, 2022 | 280.84 | 293.47 | 279.97 | 293.36 | 292.66 | 74,718,100 |
Nov 29, 2022 | 282.94 | 283.35 | 279.17 | 280.57 | 279.90 | 35,618,900 |
Nov 28, 2022 | 284.90 | 286.96 | 281.76 | 282.71 | 282.03 | 38,714,200 |
Nov 25, 2022 | 287.19 | 287.91 | 286.42 | 286.92 | 286.23 | 15,498,800 |
Nov 23, 2022 | 285.97 | 289.46 | 285.79 | 288.82 | 288.13 | 46,390,000 |
Nov 22, 2022 | 282.64 | 286.11 | 280.46 | 285.95 | 285.27 | 41,873,400 |
Nov 21, 2022 | 283.40 | 284.58 | 281.04 | 281.89 | 281.22 | 40,083,500 |
Nov 18, 2022 | 287.89 | 287.99 | 282.32 | 284.82 | 284.14 | 53,588,600 |
Nov 17, 2022 | 280.88 | 286.32 | 280.72 | 284.81 | 284.13 | 55,462,100 |
Nov 16, 2022 | 287.39 | 289.48 | 284.60 | 285.44 | 284.76 | 48,859,800 |
Nov 15, 2022 | 292.21 | 293.26 | 285.97 | 289.39 | 288.70 | 73,985,400 |
Nov 14, 2022 | 285.86 | 289.21 | 284.44 | 285.44 | 284.76 | 55,290,700 |
Nov 11, 2022 | 282.56 | 288.64 | 281.19 | 287.96 | 287.27 | 66,961,800 |
Nov 10, 2022 | 276.01 | 283.05 | 273.85 | 282.75 | 282.07 | 99,256,700 |
Nov 09, 2022 | 267.76 | 268.56 | 263.03 | 263.32 | 262.69 | 64,862,100 |
Nov 08, 2022 | 269.14 | 272.85 | 265.52 | 269.54 | 268.90 | 63,213,800 |
Nov 07, 2022 | 265.75 | 268.14 | 263.57 | 267.59 | 266.95 | 47,333,800 |
Nov 04, 2022 | 265.53 | 266.61 | 259.08 | 264.68 | 264.05 | 78,313,200 |
Nov 03, 2022 | 263.01 | 264.50 | 260.10 | 260.49 | 259.87 | 70,038,900 |
Nov 02, 2022 | 275.08 | 278.21 | 265.61 | 265.68 | 265.05 | 79,803,100 |
Nov 01, 2022 | 281.50 | 282.07 | 274.74 | 275.11 | 274.45 | 45,895,900 |
Oct 31, 2022 | 278.92 | 279.76 | 275.99 | 277.95 | 277.29 | 47,742,000 |
Oct 28, 2022 | 272.23 | 281.70 | 272.06 | 281.22 | 280.55 | 62,651,300 |
Oct 27, 2022 | 276.79 | 278.28 | 272.34 | 272.87 | 272.22 | 57,760,300 |
Oct 26, 2022 | 278.46 | 283.98 | 277.43 | 277.93 | 277.27 | 63,492,400 |
Oct 25, 2022 | 279.41 | 284.60 | 277.90 | 284.21 | 283.53 | 59,014,500 |
Oct 24, 2022 | 275.69 | 279.40 | 271.97 | 278.45 | 277.78 | 63,963,600 |
Oct 21, 2022 | 267.98 | 275.97 | 266.82 | 275.42 | 274.76 | 77,897,700 |
Oct 20, 2022 | 269.58 | 274.84 | 267.92 | 269.11 | 268.47 | 60,605,500 |
Oct 19, 2022 | 269.93 | 273.68 | 268.07 | 270.49 | 269.84 | 53,115,400 |
Oct 18, 2022 | 276.53 | 277.21 | 268.74 | 271.48 | 270.83 | 69,781,000 |
Oct 17, 2022 | 266.84 | 270.24 | 266.74 | 269.35 | 268.71 | 64,576,500 |
Oct 14, 2022 | 271.20 | 271.81 | 260.14 | 260.74 | 260.12 | 77,244,300 |
Oct 13, 2022 | 255.16 | 270.17 | 254.26 | 268.82 | 268.18 | 112,894,100 |
Oct 12, 2022 | 263.40 | 265.36 | 261.95 | 262.66 | 262.03 | 50,580,200 |
Oct 11, 2022 | 264.70 | 267.63 | 261.03 | 262.75 | 262.12 | 66,522,500 |
Oct 10, 2022 | 269.30 | 269.70 | 263.64 | 266.41 | 265.77 | 60,393,000 |
Oct 07, 2022 | 275.02 | 275.15 | 267.74 | 269.10 | 268.46 | 71,354,700 |
Oct 06, 2022 | 280.96 | 284.18 | 279.43 | 279.76 | 279.09 | 53,489,400 |
Oct 05, 2022 | 278.28 | 283.81 | 275.42 | 281.98 | 281.31 | 55,766,300 |
Oct 04, 2022 | 278.99 | 282.85 | 278.99 | 282.13 | 281.46 | 66,696,900 |
Oct 03, 2022 | 269.07 | 275.16 | 267.53 | 273.53 | 272.88 | 61,267,400 |
Sep 30, 2022 | 271.03 | 275.19 | 267.10 | 267.26 | 266.62 | 78,482,400 |
Sep 29, 2022 | 275.86 | 276.25 | 268.84 | 271.87 | 271.22 | 81,216,000 |
Sep 28, 2022 | 274.46 | 281.25 | 272.95 | 279.94 | 279.27 | 79,652,100 |
Sep 27, 2022 | 277.81 | 280.21 | 272.11 | 274.48 | 273.82 | 69,780,100 |
Sep 26, 2022 | 275.03 | 279.49 | 273.56 | 274.37 | 273.71 | 71,176,700 |
Sep 23, 2022 | 277.55 | 277.85 | 272.02 | 275.51 | 274.85 | 74,815,200 |
Sep 22, 2022 | 282.00 | 283.03 | 278.82 | 280.07 | 279.40 | 62,757,100 |
Sep 21, 2022 | 289.59 | 293.95 | 283.42 | 283.56 | 282.88 | 82,931,000 |
Sep 20, 2022 | 288.49 | 291.07 | 286.38 | 288.73 | 288.04 | 51,271,100 |
Sep 19, 2022 | 286.10 | 291.21 | 286.04 | 291.05 | 290.35 | 52,613,800 |
Sep 19, 2022 | 0.519 Dividend | |||||
Sep 16, 2022 | 287.72 | 289.72 | 285.62 | 289.32 | 288.11 | 79,920,400 |
Sep 15, 2022 | 294.07 | 296.53 | 289.46 | 291.10 | 289.88 | 65,299,400 |
Sep 14, 2022 | 294.87 | 296.93 | 293.06 | 296.03 | 294.79 | 54,907,200 |
Sep 13, 2022 | 301.80 | 303.02 | 292.79 | 293.70 | 292.47 | 79,562,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |