Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 127.46 | 128.85 | 125.89 | 125.95 | 125.95 | 1,429,900 |
Jan 27, 2023 | 126.34 | 128.88 | 126.15 | 128.61 | 128.61 | 1,479,100 |
Jan 26, 2023 | 125.95 | 126.41 | 124.88 | 126.33 | 126.33 | 1,205,800 |
Jan 25, 2023 | 125.00 | 125.54 | 124.50 | 125.19 | 125.19 | 1,016,900 |
Jan 24, 2023 | 124.93 | 125.65 | 123.20 | 125.45 | 125.45 | 1,353,400 |
Jan 23, 2023 | 123.86 | 125.29 | 123.28 | 124.97 | 124.97 | 1,097,900 |
Jan 20, 2023 | 121.68 | 123.85 | 120.41 | 123.65 | 123.65 | 1,651,900 |
Jan 19, 2023 | 121.09 | 121.71 | 120.04 | 120.93 | 120.93 | 1,274,300 |
Jan 18, 2023 | 125.61 | 125.86 | 121.94 | 122.25 | 122.25 | 1,483,900 |
Jan 17, 2023 | 125.00 | 125.62 | 124.46 | 125.02 | 125.02 | 2,021,200 |
Jan 13, 2023 | 124.31 | 126.12 | 124.17 | 125.57 | 125.57 | 1,559,800 |
Jan 12, 2023 | 122.00 | 126.43 | 121.45 | 125.99 | 125.99 | 2,304,200 |
Jan 11, 2023 | 117.80 | 121.63 | 117.15 | 121.36 | 121.36 | 1,660,600 |
Jan 10, 2023 | 117.61 | 117.78 | 115.44 | 116.85 | 116.85 | 1,329,100 |
Jan 09, 2023 | 118.83 | 119.60 | 117.61 | 118.32 | 118.32 | 1,474,900 |
Jan 06, 2023 | 117.82 | 119.53 | 117.78 | 118.87 | 118.87 | 1,501,000 |
Jan 05, 2023 | 119.60 | 119.76 | 117.17 | 117.42 | 117.42 | 1,390,600 |
Jan 04, 2023 | 118.82 | 122.31 | 118.01 | 121.16 | 121.16 | 1,808,700 |
Jan 03, 2023 | 118.13 | 119.18 | 116.22 | 117.54 | 117.54 | 1,313,800 |
Dec 30, 2022 | 116.56 | 117.86 | 115.72 | 117.48 | 117.48 | 1,265,300 |
Dec 29, 2022 | 115.95 | 117.66 | 115.33 | 117.32 | 117.32 | 972,800 |
Dec 28, 2022 | 118.34 | 118.89 | 114.83 | 115.06 | 115.06 | 983,700 |
Dec 27, 2022 | 118.06 | 118.53 | 117.14 | 118.10 | 118.10 | 1,234,200 |
Dec 23, 2022 | 116.18 | 117.95 | 115.65 | 117.91 | 117.91 | 680,200 |
Dec 22, 2022 | 115.48 | 116.44 | 114.05 | 116.36 | 116.36 | 1,081,600 |
Dec 21, 2022 | 117.00 | 118.10 | 116.27 | 116.55 | 116.55 | 1,335,300 |
Dec 20, 2022 | 115.00 | 116.01 | 113.80 | 115.66 | 115.66 | 1,146,300 |
Dec 19, 2022 | 116.17 | 116.83 | 114.19 | 115.62 | 115.62 | 1,368,100 |
Dec 16, 2022 | 116.08 | 116.92 | 114.85 | 116.32 | 116.32 | 3,919,600 |
Dec 15, 2022 | 118.31 | 118.81 | 116.83 | 118.21 | 118.21 | 1,928,300 |
Dec 14, 2022 | 120.38 | 121.81 | 118.98 | 119.71 | 119.71 | 1,779,900 |
Dec 13, 2022 | 120.46 | 121.95 | 118.67 | 120.24 | 120.24 | 2,386,400 |
Dec 12, 2022 | 116.75 | 118.73 | 115.55 | 118.62 | 118.62 | 1,698,000 |
Dec 09, 2022 | 116.80 | 117.56 | 116.10 | 116.75 | 116.75 | 1,162,600 |
Dec 08, 2022 | 118.47 | 118.65 | 116.55 | 117.12 | 117.12 | 1,976,400 |
Dec 08, 2022 | 1.8 Dividend | |||||
Dec 07, 2022 | 117.61 | 120.35 | 117.26 | 119.05 | 117.25 | 2,318,300 |
Dec 06, 2022 | 118.15 | 119.05 | 116.71 | 118.26 | 116.47 | 2,218,400 |
Dec 05, 2022 | 118.48 | 119.36 | 117.38 | 117.69 | 115.91 | 1,455,800 |
Dec 02, 2022 | 117.61 | 120.03 | 117.50 | 119.34 | 117.54 | 1,738,100 |
Dec 01, 2022 | 120.18 | 120.80 | 117.75 | 119.01 | 117.21 | 1,848,600 |
Nov 30, 2022 | 117.34 | 119.69 | 116.43 | 119.44 | 117.63 | 2,503,100 |
Nov 29, 2022 | 116.12 | 117.67 | 115.53 | 117.46 | 115.68 | 1,765,200 |
Nov 28, 2022 | 119.80 | 120.11 | 115.50 | 115.76 | 114.01 | 1,735,800 |
Nov 25, 2022 | 119.97 | 120.70 | 119.71 | 120.70 | 118.88 | 548,200 |
Nov 23, 2022 | 119.00 | 120.18 | 118.39 | 119.61 | 117.80 | 1,116,000 |
Nov 22, 2022 | 117.93 | 119.66 | 117.47 | 119.38 | 117.58 | 1,541,600 |
Nov 21, 2022 | 117.14 | 118.14 | 116.06 | 117.18 | 115.41 | 1,315,200 |
Nov 18, 2022 | 118.00 | 118.48 | 116.75 | 117.90 | 116.12 | 1,507,700 |
Nov 17, 2022 | 113.98 | 115.87 | 113.46 | 115.79 | 114.04 | 1,817,200 |
Nov 16, 2022 | 118.99 | 119.06 | 115.52 | 115.59 | 113.84 | 1,832,500 |
Nov 15, 2022 | 119.51 | 120.93 | 118.46 | 120.16 | 118.34 | 1,692,200 |
Nov 14, 2022 | 118.95 | 119.57 | 117.51 | 117.53 | 115.75 | 1,551,600 |
Nov 11, 2022 | 120.11 | 121.98 | 119.93 | 120.20 | 118.38 | 1,999,000 |
Nov 10, 2022 | 117.73 | 121.29 | 117.48 | 120.04 | 118.23 | 2,990,900 |
Nov 09, 2022 | 114.60 | 116.06 | 112.56 | 112.92 | 111.21 | 1,740,100 |
Nov 08, 2022 | 116.86 | 117.47 | 114.64 | 115.42 | 113.67 | 1,848,600 |
Nov 07, 2022 | 116.50 | 117.15 | 114.77 | 116.87 | 115.10 | 1,522,100 |
Nov 04, 2022 | 114.15 | 115.81 | 112.62 | 115.57 | 113.82 | 1,588,700 |
Nov 03, 2022 | 110.19 | 113.40 | 108.81 | 112.58 | 110.88 | 1,563,000 |
Nov 02, 2022 | 113.42 | 115.35 | 111.48 | 111.61 | 109.92 | 3,161,100 |
Nov 01, 2022 | 110.00 | 114.52 | 109.46 | 113.84 | 112.12 | 2,451,000 |
Oct 31, 2022 | 107.86 | 109.56 | 107.37 | 108.98 | 107.33 | 2,144,100 |
Oct 28, 2022 | 105.94 | 109.11 | 105.56 | 108.96 | 107.31 | 1,454,000 |
Oct 27, 2022 | 106.90 | 107.72 | 106.19 | 106.39 | 104.78 | 1,463,800 |
Oct 26, 2022 | 105.74 | 106.70 | 105.12 | 105.53 | 103.93 | 1,650,200 |
Oct 25, 2022 | 102.76 | 106.27 | 102.55 | 105.84 | 104.24 | 2,379,000 |
Oct 24, 2022 | 101.56 | 102.86 | 100.03 | 102.39 | 100.84 | 1,470,400 |
Oct 21, 2022 | 98.12 | 101.07 | 97.28 | 101.04 | 99.51 | 2,364,600 |
Oct 20, 2022 | 98.84 | 100.94 | 98.20 | 98.31 | 96.82 | 2,096,500 |
Oct 19, 2022 | 97.89 | 99.65 | 97.25 | 98.03 | 96.55 | 2,128,000 |
Oct 18, 2022 | 100.15 | 101.07 | 97.33 | 98.66 | 97.17 | 2,307,700 |
Oct 17, 2022 | 98.00 | 99.93 | 97.60 | 99.15 | 97.65 | 3,178,200 |
Oct 14, 2022 | 97.02 | 97.99 | 95.14 | 95.86 | 94.41 | 2,161,700 |
Oct 13, 2022 | 91.82 | 96.63 | 90.77 | 95.83 | 94.38 | 1,788,200 |
Oct 12, 2022 | 94.52 | 94.75 | 92.79 | 93.68 | 92.26 | 1,912,200 |
Oct 11, 2022 | 92.72 | 95.94 | 91.33 | 94.82 | 93.39 | 2,178,100 |
Oct 10, 2022 | 93.44 | 94.01 | 92.09 | 92.53 | 91.13 | 1,425,700 |
Oct 07, 2022 | 93.48 | 94.31 | 92.03 | 92.54 | 91.14 | 1,811,700 |
Oct 06, 2022 | 95.23 | 96.35 | 94.16 | 94.68 | 93.25 | 1,596,100 |
Oct 05, 2022 | 93.27 | 96.18 | 91.83 | 95.77 | 94.32 | 2,246,500 |
Oct 04, 2022 | 92.33 | 95.93 | 92.33 | 95.87 | 94.42 | 2,520,100 |
Oct 03, 2022 | 91.54 | 91.91 | 89.11 | 90.98 | 89.60 | 2,247,500 |
Sep 30, 2022 | 89.65 | 90.51 | 88.41 | 89.75 | 88.39 | 3,000,300 |
Sep 29, 2022 | 91.25 | 91.42 | 88.46 | 89.13 | 87.78 | 2,924,900 |
Sep 28, 2022 | 90.53 | 92.97 | 89.40 | 92.53 | 91.13 | 2,864,600 |
Sep 27, 2022 | 88.40 | 89.95 | 87.94 | 89.03 | 87.68 | 2,611,900 |
Sep 26, 2022 | 89.39 | 89.48 | 86.02 | 87.36 | 86.04 | 3,618,400 |
Sep 23, 2022 | 90.76 | 91.00 | 88.54 | 90.18 | 88.82 | 3,334,500 |
Sep 22, 2022 | 95.59 | 95.79 | 91.74 | 92.18 | 90.79 | 2,789,000 |
Sep 21, 2022 | 99.50 | 100.03 | 95.61 | 95.65 | 94.20 | 1,790,000 |
Sep 20, 2022 | 99.04 | 99.81 | 97.89 | 98.32 | 96.83 | 1,525,400 |
Sep 19, 2022 | 98.31 | 100.28 | 98.00 | 100.28 | 98.76 | 1,288,800 |
Sep 16, 2022 | 99.22 | 99.80 | 97.61 | 99.70 | 98.19 | 2,630,700 |
Sep 15, 2022 | 100.54 | 101.22 | 99.40 | 99.54 | 98.03 | 2,019,200 |
Sep 14, 2022 | 99.89 | 100.20 | 98.34 | 100.03 | 98.52 | 1,961,600 |
Sep 13, 2022 | 102.15 | 103.10 | 100.04 | 100.41 | 98.89 | 2,172,100 |
Sep 12, 2022 | 104.73 | 105.82 | 103.84 | 105.25 | 103.66 | 1,668,300 |
Sep 09, 2022 | 103.45 | 104.10 | 102.60 | 103.77 | 102.20 | 1,441,400 |
Sep 08, 2022 | 100.70 | 102.59 | 99.75 | 102.54 | 100.99 | 1,868,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |