Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 144.28 | 144.86 | 142.74 | 144.06 | 144.06 | 913,761 |
Jan 25, 2023 | 143.00 | 143.66 | 142.04 | 142.82 | 142.82 | 661,439 |
Jan 24, 2023 | 144.20 | 144.96 | 142.28 | 143.30 | 143.30 | 829,307 |
Jan 23, 2023 | 142.42 | 143.96 | 141.88 | 143.92 | 143.92 | 839,297 |
Jan 20, 2023 | 140.68 | 142.88 | 140.48 | 141.88 | 141.88 | 1,284,462 |
Jan 19, 2023 | 144.00 | 144.08 | 140.44 | 140.60 | 140.60 | 1,714,825 |
Jan 18, 2023 | 144.80 | 146.36 | 144.32 | 144.96 | 144.96 | 1,082,084 |
Jan 17, 2023 | 141.88 | 145.26 | 141.76 | 145.00 | 145.00 | 1,381,539 |
Jan 16, 2023 | 142.76 | 143.12 | 141.70 | 142.32 | 142.32 | 796,311 |
Jan 13, 2023 | 142.54 | 143.54 | 141.54 | 142.44 | 142.44 | 1,278,327 |
Jan 12, 2023 | 140.00 | 142.82 | 139.78 | 142.06 | 142.06 | 1,128,810 |
Jan 11, 2023 | 138.50 | 140.68 | 138.20 | 140.16 | 140.16 | 1,164,125 |
Jan 10, 2023 | 137.26 | 138.54 | 136.48 | 138.14 | 138.14 | 843,410 |
Jan 09, 2023 | 136.90 | 138.66 | 136.44 | 138.34 | 138.34 | 1,323,198 |
Jan 06, 2023 | 134.90 | 136.14 | 132.92 | 136.14 | 136.14 | 1,263,457 |
Jan 05, 2023 | 134.92 | 136.26 | 133.98 | 134.84 | 134.84 | 1,056,652 |
Jan 04, 2023 | 132.74 | 135.54 | 131.80 | 135.28 | 135.28 | 1,523,962 |
Jan 03, 2023 | 131.06 | 132.62 | 130.44 | 130.94 | 130.94 | 1,426,478 |
Jan 02, 2023 | 129.84 | 130.58 | 129.34 | 129.82 | 129.82 | 837,714 |
Dec 30, 2022 | 129.26 | 130.34 | 129.00 | 129.64 | 129.64 | 579,335 |
Dec 29, 2022 | 127.90 | 130.46 | 127.80 | 130.44 | 130.44 | 637,451 |
Dec 28, 2022 | 130.04 | 130.08 | 128.20 | 128.42 | 128.42 | 544,622 |
Dec 27, 2022 | 129.78 | 130.00 | 128.88 | 129.52 | 129.52 | 406,724 |
Dec 23, 2022 | 128.78 | 129.76 | 127.94 | 128.54 | 128.54 | 569,670 |
Dec 22, 2022 | 129.98 | 130.92 | 128.04 | 128.56 | 128.56 | 834,797 |
Dec 21, 2022 | 128.06 | 129.96 | 127.74 | 129.90 | 129.90 | 863,572 |
Dec 20, 2022 | 126.76 | 128.02 | 125.90 | 127.78 | 127.78 | 1,063,824 |
Dec 19, 2022 | 127.32 | 128.20 | 126.76 | 128.02 | 128.02 | 1,108,827 |
Dec 16, 2022 | 127.80 | 128.70 | 126.08 | 127.08 | 127.08 | 3,466,192 |
Dec 15, 2022 | 131.88 | 132.12 | 126.36 | 127.52 | 127.52 | 2,567,796 |
Dec 14, 2022 | 134.34 | 135.18 | 132.60 | 133.02 | 133.02 | 1,605,669 |
Dec 13, 2022 | 134.66 | 137.04 | 134.48 | 134.86 | 134.86 | 1,890,766 |
Dec 12, 2022 | 131.98 | 134.30 | 131.44 | 134.30 | 134.30 | 1,376,947 |
Dec 09, 2022 | 132.46 | 133.44 | 131.42 | 133.44 | 133.44 | 1,274,430 |
Dec 08, 2022 | 133.10 | 133.42 | 131.80 | 132.00 | 132.00 | 1,089,630 |
Dec 07, 2022 | 132.80 | 134.06 | 131.82 | 132.90 | 132.90 | 1,434,717 |
Dec 06, 2022 | 134.94 | 135.30 | 133.46 | 133.76 | 133.76 | 1,340,594 |
Dec 05, 2022 | 134.10 | 135.78 | 133.84 | 135.44 | 135.44 | 1,233,170 |
Dec 02, 2022 | 133.62 | 134.94 | 132.24 | 134.70 | 134.70 | 1,488,241 |
Dec 01, 2022 | 132.96 | 134.12 | 131.80 | 133.66 | 133.66 | 1,388,906 |
Nov 30, 2022 | 133.50 | 134.86 | 130.56 | 131.22 | 131.22 | 2,568,502 |
Nov 29, 2022 | 131.80 | 133.48 | 131.48 | 133.08 | 133.08 | 1,366,675 |
Nov 28, 2022 | 131.12 | 133.24 | 131.04 | 131.54 | 131.54 | 1,611,157 |
Nov 25, 2022 | 130.92 | 132.20 | 130.26 | 132.06 | 132.06 | 1,222,111 |
Nov 24, 2022 | 130.50 | 132.00 | 130.20 | 130.96 | 130.96 | 635,109 |
Nov 23, 2022 | 130.88 | 131.56 | 129.98 | 130.68 | 130.68 | 1,193,916 |
Nov 22, 2022 | 129.00 | 131.26 | 128.14 | 130.68 | 130.68 | 1,296,715 |
Nov 21, 2022 | 131.60 | 131.88 | 127.40 | 129.10 | 129.10 | 1,709,757 |
Nov 18, 2022 | 130.54 | 132.90 | 129.56 | 132.50 | 132.50 | 3,343,699 |
Nov 17, 2022 | 127.10 | 131.84 | 127.10 | 129.58 | 129.58 | 3,820,919 |
Nov 16, 2022 | 123.24 | 123.30 | 120.94 | 121.12 | 121.12 | 1,633,670 |
Nov 15, 2022 | 123.94 | 124.00 | 120.72 | 123.12 | 123.12 | 1,800,227 |
Nov 14, 2022 | 123.00 | 124.04 | 121.18 | 122.86 | 122.86 | 1,596,701 |
Nov 11, 2022 | 121.40 | 123.14 | 121.06 | 122.60 | 122.60 | 1,821,428 |
Nov 10, 2022 | 115.76 | 122.18 | 114.96 | 120.70 | 120.70 | 2,572,164 |
Nov 09, 2022 | 116.28 | 117.60 | 115.34 | 115.76 | 115.76 | 1,142,640 |
Nov 08, 2022 | 114.42 | 116.86 | 113.48 | 116.54 | 116.54 | 949,522 |
Nov 07, 2022 | 112.34 | 114.56 | 112.22 | 114.56 | 114.56 | 1,213,440 |
Nov 04, 2022 | 108.86 | 113.72 | 108.86 | 113.04 | 113.04 | 1,564,941 |
Nov 03, 2022 | 109.00 | 109.72 | 106.90 | 108.10 | 108.10 | 1,198,964 |
Nov 02, 2022 | 112.80 | 112.92 | 110.32 | 110.32 | 110.32 | 1,345,903 |
Nov 01, 2022 | 111.54 | 113.76 | 111.42 | 112.30 | 112.30 | 1,192,887 |
Oct 31, 2022 | 112.18 | 112.18 | 110.60 | 110.64 | 110.64 | 973,961 |
Oct 28, 2022 | 111.00 | 112.60 | 109.78 | 111.44 | 111.44 | 1,205,247 |
Oct 27, 2022 | 111.64 | 112.76 | 110.26 | 112.20 | 112.20 | 1,371,811 |
Oct 26, 2022 | 111.28 | 112.46 | 110.86 | 112.36 | 112.36 | 1,126,686 |
Oct 25, 2022 | 111.20 | 111.78 | 108.40 | 111.24 | 111.24 | 1,279,041 |
Oct 24, 2022 | 108.52 | 110.92 | 107.10 | 109.84 | 109.84 | 1,351,186 |
Oct 21, 2022 | 106.60 | 107.66 | 104.94 | 106.84 | 106.84 | 1,798,159 |
Oct 20, 2022 | 107.60 | 108.12 | 106.78 | 107.90 | 107.90 | 1,160,256 |
Oct 19, 2022 | 109.00 | 109.84 | 107.74 | 107.98 | 107.98 | 1,059,909 |
Oct 18, 2022 | 108.62 | 110.18 | 108.06 | 108.32 | 108.32 | 1,516,608 |
Oct 17, 2022 | 104.18 | 107.62 | 103.42 | 107.02 | 107.02 | 1,102,005 |
Oct 14, 2022 | 106.70 | 107.46 | 103.84 | 104.16 | 104.16 | 1,819,480 |
Oct 13, 2022 | 102.44 | 105.96 | 101.58 | 105.24 | 105.24 | 2,395,055 |
Oct 12, 2022 | 103.06 | 104.06 | 101.52 | 102.44 | 102.44 | 1,424,724 |
Oct 11, 2022 | 103.34 | 104.12 | 101.76 | 103.10 | 103.10 | 1,465,510 |
Oct 10, 2022 | 101.52 | 105.64 | 101.38 | 103.88 | 103.88 | 1,366,474 |
Oct 07, 2022 | 104.98 | 105.84 | 102.66 | 102.66 | 102.66 | 1,553,165 |
Oct 06, 2022 | 105.08 | 105.60 | 104.26 | 105.14 | 105.14 | 1,384,661 |
Oct 05, 2022 | 105.38 | 106.16 | 103.28 | 104.24 | 104.24 | 1,342,958 |
Oct 04, 2022 | 102.40 | 106.50 | 102.12 | 106.32 | 106.32 | 1,873,322 |
Oct 03, 2022 | 99.04 | 101.06 | 97.93 | 100.92 | 100.92 | 1,410,361 |
Sep 30, 2022 | 99.38 | 101.42 | 98.92 | 101.20 | 101.20 | 2,017,869 |
Sep 29, 2022 | 99.30 | 99.30 | 96.83 | 98.26 | 98.26 | 1,854,808 |
Sep 28, 2022 | 96.04 | 99.58 | 95.07 | 99.46 | 99.46 | 2,055,877 |
Sep 27, 2022 | 99.88 | 100.72 | 97.92 | 97.92 | 97.92 | 1,437,391 |
Sep 26, 2022 | 97.57 | 100.06 | 97.51 | 98.25 | 98.25 | 1,367,774 |
Sep 23, 2022 | 99.26 | 99.78 | 96.81 | 98.63 | 98.63 | 1,935,233 |
Sep 22, 2022 | 98.00 | 101.44 | 97.95 | 99.06 | 99.06 | 1,556,066 |
Sep 21, 2022 | 98.47 | 100.90 | 97.95 | 100.90 | 100.90 | 1,576,010 |
Sep 20, 2022 | 101.00 | 101.78 | 99.18 | 99.37 | 99.37 | 1,725,993 |
Sep 19, 2022 | 99.98 | 101.80 | 99.00 | 101.00 | 101.00 | 1,239,974 |
Sep 16, 2022 | 100.64 | 101.34 | 99.82 | 100.14 | 100.14 | 3,818,323 |
Sep 15, 2022 | 103.08 | 103.44 | 101.68 | 102.02 | 102.02 | 1,518,734 |
Sep 14, 2022 | 103.62 | 104.34 | 101.80 | 102.72 | 102.72 | 1,553,703 |
Sep 13, 2022 | 108.44 | 108.82 | 104.54 | 104.56 | 104.56 | 1,427,780 |
Sep 12, 2022 | 105.70 | 108.74 | 105.16 | 107.58 | 107.58 | 1,342,034 |
Sep 09, 2022 | 102.76 | 105.62 | 102.76 | 105.00 | 105.00 | 1,394,785 |
Sep 08, 2022 | 104.86 | 105.90 | 101.48 | 103.12 | 103.12 | 1,676,613 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |