Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 134.94 | 135.21 | 134.08 | 134.97 | 134.97 | 313,565 |
26 Jan 2023 | 135.87 | 136.37 | 134.34 | 134.91 | 134.91 | 2,724,400 |
25 Jan 2023 | 128.50 | 135.50 | 128.50 | 135.47 | 135.47 | 3,024,500 |
24 Jan 2023 | 127.55 | 129.53 | 126.59 | 129.19 | 129.19 | 2,447,600 |
23 Jan 2023 | 127.57 | 128.09 | 126.72 | 127.12 | 127.12 | 2,624,500 |
20 Jan 2023 | 126.54 | 128.30 | 125.82 | 127.63 | 127.63 | 2,647,000 |
19 Jan 2023 | 127.99 | 128.20 | 125.31 | 125.92 | 125.92 | 2,305,800 |
18 Jan 2023 | 129.91 | 130.77 | 128.02 | 128.23 | 128.23 | 1,813,200 |
17 Jan 2023 | 134.00 | 134.33 | 130.55 | 130.69 | 130.69 | 2,293,900 |
13 Jan 2023 | 132.80 | 134.18 | 132.18 | 133.65 | 133.65 | 1,448,500 |
12 Jan 2023 | 132.01 | 134.14 | 131.21 | 132.94 | 132.94 | 1,795,600 |
11 Jan 2023 | 133.00 | 133.40 | 131.39 | 132.25 | 132.25 | 2,125,700 |
10 Jan 2023 | 131.78 | 133.09 | 131.60 | 133.02 | 133.02 | 1,500,200 |
09 Jan 2023 | 134.99 | 135.45 | 131.97 | 132.01 | 132.01 | 2,752,300 |
06 Jan 2023 | 133.13 | 134.84 | 132.67 | 134.61 | 134.61 | 2,116,300 |
05 Jan 2023 | 131.14 | 131.99 | 130.04 | 131.53 | 131.53 | 1,624,900 |
05 Jan 2023 | 0.1 Dividend | |||||
04 Jan 2023 | 130.36 | 131.62 | 129.76 | 131.24 | 131.14 | 1,905,000 |
03 Jan 2023 | 129.37 | 130.21 | 128.85 | 130.14 | 130.04 | 1,502,900 |
30 Dec 2022 | 130.04 | 130.94 | 128.43 | 129.71 | 129.61 | 1,591,300 |
29 Dec 2022 | 130.20 | 131.10 | 129.74 | 130.56 | 130.46 | 898,000 |
28 Dec 2022 | 130.79 | 132.03 | 129.69 | 129.72 | 129.62 | 1,337,800 |
27 Dec 2022 | 129.85 | 130.79 | 129.19 | 130.17 | 130.07 | 1,625,000 |
23 Dec 2022 | 128.68 | 129.58 | 127.66 | 129.44 | 129.34 | 1,277,700 |
22 Dec 2022 | 129.14 | 129.29 | 126.32 | 128.60 | 128.50 | 2,248,600 |
21 Dec 2022 | 127.80 | 129.64 | 127.78 | 129.12 | 129.02 | 1,744,600 |
20 Dec 2022 | 127.58 | 129.26 | 127.10 | 127.19 | 127.09 | 1,743,800 |
19 Dec 2022 | 126.55 | 128.48 | 125.62 | 127.07 | 126.97 | 2,342,200 |
16 Dec 2022 | 127.07 | 127.47 | 125.36 | 126.45 | 126.35 | 6,129,700 |
15 Dec 2022 | 125.31 | 128.66 | 124.82 | 127.66 | 127.56 | 3,067,500 |
14 Dec 2022 | 127.16 | 128.67 | 126.26 | 126.58 | 126.48 | 3,429,600 |
13 Dec 2022 | 131.18 | 131.18 | 128.15 | 128.28 | 128.18 | 2,566,300 |
12 Dec 2022 | 129.50 | 130.25 | 128.90 | 129.94 | 129.84 | 2,568,200 |
09 Dec 2022 | 131.12 | 131.93 | 129.26 | 129.38 | 129.28 | 1,313,900 |
08 Dec 2022 | 130.49 | 132.41 | 130.42 | 131.18 | 131.08 | 1,240,200 |
07 Dec 2022 | 131.12 | 132.35 | 130.04 | 130.48 | 130.38 | 1,783,300 |
06 Dec 2022 | 131.26 | 131.66 | 130.24 | 130.97 | 130.87 | 1,578,100 |
05 Dec 2022 | 131.74 | 132.06 | 130.27 | 131.26 | 131.16 | 1,198,800 |
02 Dec 2022 | 130.74 | 132.79 | 130.00 | 132.51 | 132.41 | 1,253,200 |
01 Dec 2022 | 133.96 | 134.50 | 129.03 | 131.26 | 131.16 | 2,325,600 |
30 Nov 2022 | 130.68 | 132.61 | 129.12 | 132.15 | 132.05 | 4,446,500 |
29 Nov 2022 | 128.74 | 131.67 | 127.60 | 131.12 | 131.02 | 1,751,300 |
28 Nov 2022 | 131.29 | 132.49 | 129.95 | 130.02 | 129.92 | 1,992,800 |
25 Nov 2022 | 131.50 | 132.93 | 130.68 | 131.57 | 131.47 | 1,029,900 |
23 Nov 2022 | 130.00 | 131.37 | 129.85 | 131.09 | 130.99 | 1,371,700 |
22 Nov 2022 | 130.44 | 131.49 | 129.69 | 130.09 | 129.99 | 1,546,000 |
21 Nov 2022 | 128.51 | 130.14 | 127.78 | 129.81 | 129.71 | 1,525,500 |
18 Nov 2022 | 129.59 | 129.95 | 127.29 | 128.36 | 128.26 | 3,370,300 |
17 Nov 2022 | 125.45 | 128.63 | 125.29 | 128.02 | 127.92 | 2,014,400 |
16 Nov 2022 | 122.82 | 126.35 | 120.26 | 125.91 | 125.81 | 4,295,900 |
15 Nov 2022 | 123.72 | 124.26 | 121.96 | 123.06 | 122.97 | 4,372,000 |
14 Nov 2022 | 126.71 | 127.12 | 122.92 | 122.98 | 122.89 | 3,874,000 |
11 Nov 2022 | 129.92 | 131.00 | 125.13 | 126.23 | 126.13 | 3,761,100 |
10 Nov 2022 | 130.61 | 130.95 | 128.08 | 129.74 | 129.64 | 2,488,500 |
09 Nov 2022 | 129.10 | 130.20 | 127.49 | 127.70 | 127.60 | 1,762,100 |
08 Nov 2022 | 127.27 | 130.07 | 127.02 | 129.10 | 129.00 | 1,903,100 |
07 Nov 2022 | 126.62 | 127.56 | 125.99 | 127.30 | 127.20 | 2,555,800 |
04 Nov 2022 | 128.90 | 129.26 | 124.84 | 126.62 | 126.52 | 2,818,800 |
03 Nov 2022 | 127.18 | 128.68 | 126.44 | 127.32 | 127.22 | 1,786,900 |
02 Nov 2022 | 128.70 | 130.31 | 127.43 | 127.73 | 127.63 | 2,151,700 |
01 Nov 2022 | 128.87 | 129.91 | 127.95 | 129.02 | 128.92 | 2,443,300 |
31 Oct 2022 | 129.03 | 129.47 | 128.05 | 128.40 | 128.30 | 2,062,900 |
28 Oct 2022 | 125.36 | 129.90 | 125.18 | 129.70 | 129.60 | 2,483,400 |
27 Oct 2022 | 123.87 | 126.55 | 123.68 | 124.38 | 124.29 | 2,173,600 |
26 Oct 2022 | 122.93 | 124.44 | 122.05 | 122.93 | 122.84 | 1,893,100 |
25 Oct 2022 | 121.84 | 122.57 | 120.27 | 122.11 | 122.02 | 2,473,200 |
24 Oct 2022 | 123.67 | 125.77 | 122.10 | 123.26 | 123.17 | 2,607,800 |
21 Oct 2022 | 119.59 | 122.50 | 118.67 | 122.45 | 122.36 | 2,985,100 |
20 Oct 2022 | 118.88 | 120.52 | 118.01 | 118.86 | 118.77 | 2,502,000 |
19 Oct 2022 | 120.25 | 122.62 | 120.11 | 121.20 | 121.11 | 2,001,400 |
18 Oct 2022 | 121.58 | 121.92 | 119.30 | 120.26 | 120.17 | 2,615,700 |
17 Oct 2022 | 116.74 | 120.23 | 116.59 | 119.59 | 119.50 | 2,644,000 |
14 Oct 2022 | 123.74 | 123.85 | 115.64 | 115.89 | 115.80 | 3,681,700 |
13 Oct 2022 | 113.53 | 122.95 | 110.04 | 122.42 | 122.33 | 7,584,800 |
12 Oct 2022 | 123.67 | 124.57 | 121.37 | 121.40 | 121.31 | 2,225,900 |
11 Oct 2022 | 123.32 | 125.31 | 122.60 | 123.45 | 123.36 | 2,629,500 |
10 Oct 2022 | 122.15 | 124.40 | 121.83 | 123.73 | 123.64 | 2,571,100 |
07 Oct 2022 | 121.94 | 122.77 | 120.82 | 121.96 | 121.87 | 2,521,800 |
06 Oct 2022 | 121.43 | 122.95 | 121.42 | 121.92 | 121.83 | 2,750,500 |
06 Oct 2022 | 0.1 Dividend | |||||
05 Oct 2022 | 122.98 | 123.61 | 122.08 | 122.34 | 122.15 | 2,600,600 |
04 Oct 2022 | 121.13 | 124.08 | 120.46 | 123.94 | 123.74 | 2,425,800 |
03 Oct 2022 | 117.41 | 120.66 | 116.39 | 120.50 | 120.31 | 2,427,900 |
30 Sept 2022 | 118.26 | 118.83 | 116.14 | 116.21 | 116.03 | 2,814,200 |
29 Sept 2022 | 118.85 | 119.21 | 117.16 | 118.39 | 118.20 | 2,303,500 |
28 Sept 2022 | 119.60 | 120.05 | 118.02 | 119.05 | 118.86 | 4,193,500 |
27 Sept 2022 | 119.70 | 120.54 | 118.29 | 119.10 | 118.91 | 2,118,300 |
26 Sept 2022 | 120.69 | 121.18 | 118.47 | 118.88 | 118.69 | 2,435,300 |
23 Sept 2022 | 121.96 | 122.23 | 120.48 | 121.53 | 121.34 | 2,004,200 |
22 Sept 2022 | 121.80 | 123.48 | 120.55 | 122.42 | 122.23 | 2,280,000 |
21 Sept 2022 | 125.81 | 126.05 | 121.36 | 121.36 | 121.17 | 2,768,200 |
20 Sept 2022 | 126.01 | 126.45 | 123.50 | 125.10 | 124.90 | 2,049,400 |
19 Sept 2022 | 124.24 | 127.36 | 123.81 | 127.29 | 127.09 | 1,858,400 |
16 Sept 2022 | 126.68 | 127.02 | 124.64 | 124.89 | 124.69 | 4,036,900 |
15 Sept 2022 | 128.14 | 129.15 | 127.00 | 127.09 | 126.89 | 2,071,300 |
14 Sept 2022 | 127.40 | 128.59 | 127.13 | 128.04 | 127.84 | 2,941,800 |
13 Sept 2022 | 127.74 | 128.76 | 126.51 | 126.71 | 126.51 | 3,045,000 |
12 Sept 2022 | 128.67 | 129.76 | 127.52 | 129.10 | 128.90 | 2,445,600 |
09 Sept 2022 | 128.45 | 129.00 | 127.39 | 128.68 | 128.48 | 2,544,300 |
08 Sept 2022 | 126.95 | 129.24 | 125.87 | 129.22 | 129.02 | 1,998,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |