Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 114.75 | 115.28 | 113.17 | 113.46 | 113.46 | 1,579,100 |
Jan 27, 2023 | 113.69 | 117.38 | 111.86 | 116.29 | 116.29 | 2,158,700 |
Jan 26, 2023 | 113.99 | 114.67 | 111.60 | 114.58 | 114.58 | 2,588,900 |
Jan 25, 2023 | 115.15 | 117.09 | 112.64 | 116.64 | 116.64 | 2,176,900 |
Jan 24, 2023 | 118.37 | 118.60 | 116.76 | 117.48 | 117.48 | 910,800 |
Jan 23, 2023 | 118.50 | 119.75 | 117.37 | 118.67 | 118.67 | 1,345,100 |
Jan 20, 2023 | 114.78 | 118.16 | 113.40 | 117.81 | 117.81 | 1,405,500 |
Jan 19, 2023 | 115.55 | 115.68 | 113.08 | 114.00 | 114.00 | 1,045,600 |
Jan 18, 2023 | 119.50 | 121.22 | 116.93 | 117.20 | 117.20 | 1,750,500 |
Jan 17, 2023 | 117.96 | 119.10 | 116.76 | 118.64 | 118.64 | 1,331,000 |
Jan 13, 2023 | 117.85 | 119.00 | 116.80 | 118.51 | 118.51 | 861,000 |
Jan 12, 2023 | 120.69 | 120.69 | 116.83 | 119.57 | 119.57 | 1,403,500 |
Jan 11, 2023 | 118.59 | 120.58 | 117.85 | 120.27 | 120.27 | 1,962,200 |
Jan 10, 2023 | 115.76 | 117.37 | 114.20 | 117.20 | 117.20 | 1,168,400 |
Jan 09, 2023 | 112.68 | 116.95 | 112.13 | 114.85 | 114.85 | 1,735,300 |
Jan 06, 2023 | 109.18 | 113.18 | 108.13 | 112.29 | 112.29 | 1,193,400 |
Jan 05, 2023 | 110.00 | 111.09 | 107.19 | 108.21 | 108.21 | 1,795,000 |
Jan 04, 2023 | 110.68 | 112.81 | 108.94 | 111.36 | 111.36 | 1,472,100 |
Jan 03, 2023 | 110.72 | 112.25 | 108.34 | 109.15 | 109.15 | 2,784,500 |
Dec 30, 2022 | 109.60 | 110.55 | 107.61 | 109.06 | 109.06 | 1,582,700 |
Dec 29, 2022 | 109.72 | 111.63 | 109.15 | 111.33 | 111.33 | 1,066,500 |
Dec 28, 2022 | 110.53 | 111.64 | 107.94 | 108.08 | 108.08 | 1,275,800 |
Dec 27, 2022 | 111.13 | 112.14 | 110.36 | 110.73 | 110.73 | 1,019,700 |
Dec 23, 2022 | 110.29 | 111.34 | 109.30 | 111.12 | 111.12 | 663,500 |
Dec 22, 2022 | 111.00 | 111.67 | 107.66 | 110.28 | 110.28 | 1,580,700 |
Dec 21, 2022 | 110.79 | 113.10 | 110.50 | 113.05 | 113.05 | 1,327,400 |
Dec 20, 2022 | 108.18 | 109.82 | 108.14 | 109.31 | 109.31 | 2,074,900 |
Dec 19, 2022 | 109.81 | 110.51 | 108.43 | 109.53 | 109.53 | 2,380,800 |
Dec 16, 2022 | 111.25 | 112.22 | 108.82 | 110.52 | 110.52 | 4,829,200 |
Dec 15, 2022 | 114.33 | 115.29 | 110.94 | 111.96 | 111.96 | 3,623,400 |
Dec 15, 2022 | 1.2 Dividend | |||||
Dec 14, 2022 | 122.20 | 123.69 | 117.70 | 118.58 | 117.38 | 3,181,100 |
Dec 13, 2022 | 127.97 | 128.31 | 121.66 | 123.47 | 122.22 | 2,411,300 |
Dec 12, 2022 | 119.29 | 121.34 | 118.38 | 120.99 | 119.77 | 1,790,500 |
Dec 09, 2022 | 121.39 | 122.05 | 119.52 | 119.83 | 118.62 | 1,480,300 |
Dec 08, 2022 | 121.52 | 122.86 | 120.86 | 122.26 | 121.02 | 832,500 |
Dec 07, 2022 | 120.21 | 122.65 | 120.21 | 121.25 | 120.02 | 1,819,500 |
Dec 06, 2022 | 123.21 | 123.50 | 120.68 | 121.33 | 120.10 | 1,038,100 |
Dec 05, 2022 | 125.90 | 125.94 | 122.28 | 123.63 | 122.38 | 1,482,700 |
Dec 02, 2022 | 125.09 | 126.23 | 122.96 | 126.01 | 124.73 | 1,817,200 |
Dec 01, 2022 | 125.88 | 127.51 | 124.36 | 127.09 | 125.80 | 1,565,400 |
Nov 30, 2022 | 120.51 | 125.15 | 118.59 | 124.91 | 123.65 | 2,736,300 |
Nov 29, 2022 | 121.05 | 122.45 | 119.33 | 120.50 | 119.28 | 1,680,800 |
Nov 28, 2022 | 123.80 | 124.93 | 120.76 | 121.13 | 119.90 | 1,310,900 |
Nov 25, 2022 | 124.00 | 125.34 | 122.75 | 125.05 | 123.78 | 707,900 |
Nov 23, 2022 | 124.23 | 125.06 | 123.34 | 124.40 | 123.14 | 1,127,700 |
Nov 22, 2022 | 121.27 | 124.64 | 120.43 | 124.43 | 123.17 | 1,276,000 |
Nov 21, 2022 | 120.90 | 121.66 | 119.88 | 121.00 | 119.78 | 1,253,700 |
Nov 18, 2022 | 124.83 | 124.99 | 121.77 | 122.07 | 120.83 | 1,564,000 |
Nov 17, 2022 | 121.17 | 122.82 | 118.81 | 122.77 | 121.53 | 1,507,200 |
Nov 16, 2022 | 125.00 | 125.08 | 122.13 | 123.87 | 122.62 | 1,440,100 |
Nov 15, 2022 | 128.46 | 130.66 | 125.02 | 126.35 | 125.07 | 2,076,600 |
Nov 14, 2022 | 131.02 | 132.33 | 125.33 | 125.50 | 124.23 | 3,210,000 |
Nov 11, 2022 | 125.84 | 134.64 | 124.02 | 133.34 | 131.99 | 5,549,500 |
Nov 10, 2022 | 113.57 | 125.01 | 112.60 | 124.65 | 123.39 | 4,489,900 |
Nov 09, 2022 | 107.78 | 107.89 | 105.60 | 107.12 | 106.04 | 1,864,600 |
Nov 08, 2022 | 105.14 | 110.10 | 104.53 | 109.09 | 107.99 | 1,846,000 |
Nov 07, 2022 | 103.71 | 104.82 | 101.76 | 104.77 | 103.71 | 1,746,000 |
Nov 04, 2022 | 102.49 | 104.42 | 100.85 | 102.83 | 101.79 | 3,110,100 |
Nov 03, 2022 | 102.22 | 103.40 | 100.94 | 101.22 | 100.20 | 1,943,100 |
Nov 02, 2022 | 106.21 | 109.30 | 104.63 | 104.66 | 103.60 | 2,085,900 |
Nov 01, 2022 | 108.14 | 108.44 | 105.35 | 106.69 | 105.61 | 1,514,400 |
Oct 31, 2022 | 107.79 | 109.10 | 105.87 | 106.16 | 105.09 | 2,629,900 |
Oct 28, 2022 | 105.93 | 108.74 | 105.01 | 108.64 | 107.54 | 2,460,300 |
Oct 27, 2022 | 111.34 | 111.93 | 105.58 | 106.64 | 105.56 | 3,094,600 |
Oct 26, 2022 | 108.64 | 111.03 | 108.21 | 109.07 | 107.97 | 1,906,900 |
Oct 25, 2022 | 103.95 | 108.94 | 103.95 | 108.69 | 107.59 | 1,753,300 |
Oct 24, 2022 | 103.75 | 104.93 | 102.68 | 104.40 | 103.34 | 1,480,100 |
Oct 21, 2022 | 99.87 | 103.13 | 99.43 | 102.52 | 101.48 | 2,029,300 |
Oct 20, 2022 | 101.38 | 102.73 | 99.36 | 99.72 | 98.71 | 1,457,300 |
Oct 19, 2022 | 102.42 | 103.68 | 100.29 | 101.15 | 100.13 | 1,317,800 |
Oct 18, 2022 | 105.95 | 106.39 | 103.05 | 104.12 | 103.07 | 1,133,400 |
Oct 17, 2022 | 100.91 | 103.16 | 100.91 | 102.80 | 101.76 | 1,604,400 |
Oct 14, 2022 | 102.83 | 105.00 | 98.04 | 98.31 | 97.32 | 1,705,900 |
Oct 13, 2022 | 94.99 | 102.66 | 93.53 | 101.96 | 100.93 | 3,008,300 |
Oct 12, 2022 | 102.55 | 102.55 | 97.45 | 98.07 | 97.08 | 3,347,400 |
Oct 11, 2022 | 104.66 | 105.70 | 102.43 | 103.38 | 102.33 | 1,565,100 |
Oct 10, 2022 | 107.10 | 107.50 | 104.65 | 105.89 | 104.82 | 1,192,100 |
Oct 07, 2022 | 109.33 | 109.67 | 105.67 | 106.20 | 105.13 | 1,521,200 |
Oct 06, 2022 | 111.09 | 112.49 | 110.29 | 110.92 | 109.80 | 884,500 |
Oct 05, 2022 | 111.06 | 112.23 | 110.44 | 111.54 | 110.41 | 1,039,000 |
Oct 04, 2022 | 110.86 | 113.37 | 110.86 | 113.26 | 112.11 | 1,440,400 |
Oct 03, 2022 | 106.31 | 109.41 | 105.14 | 108.72 | 107.62 | 1,833,500 |
Sep 30, 2022 | 107.38 | 107.98 | 104.90 | 105.01 | 103.95 | 2,099,400 |
Sep 29, 2022 | 108.03 | 108.84 | 106.59 | 107.39 | 106.30 | 1,581,200 |
Sep 28, 2022 | 107.42 | 110.38 | 107.20 | 109.63 | 108.52 | 1,698,800 |
Sep 27, 2022 | 109.36 | 109.85 | 106.02 | 106.76 | 105.68 | 1,512,600 |
Sep 26, 2022 | 106.99 | 108.56 | 106.82 | 107.48 | 106.39 | 1,403,700 |
Sep 23, 2022 | 106.01 | 107.40 | 105.09 | 107.33 | 106.24 | 1,967,300 |
Sep 22, 2022 | 109.87 | 110.00 | 107.30 | 107.71 | 106.62 | 1,610,200 |
Sep 21, 2022 | 113.01 | 114.23 | 110.02 | 110.05 | 108.94 | 1,389,100 |
Sep 20, 2022 | 112.32 | 113.30 | 111.34 | 111.79 | 110.66 | 2,118,000 |
Sep 19, 2022 | 109.14 | 113.96 | 108.94 | 113.92 | 112.77 | 2,380,300 |
Sep 16, 2022 | 110.87 | 111.54 | 108.30 | 110.13 | 109.02 | 4,367,300 |
Sep 15, 2022 | 114.35 | 116.80 | 111.69 | 112.08 | 110.95 | 2,398,200 |
Sep 14, 2022 | 115.50 | 116.34 | 113.19 | 114.42 | 113.26 | 2,345,800 |
Sep 14, 2022 | 1.2 Dividend | |||||
Sep 13, 2022 | 121.22 | 121.37 | 115.85 | 116.18 | 113.82 | 2,476,500 |
Sep 12, 2022 | 124.39 | 125.50 | 123.44 | 124.94 | 122.40 | 1,430,900 |
Sep 09, 2022 | 122.60 | 124.63 | 122.59 | 124.39 | 121.86 | 1,527,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |