Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
27 Jan 2023 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
26 Jan 2023 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
25 Jan 2023 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
24 Jan 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
23 Jan 2023 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
20 Jan 2023 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
19 Jan 2023 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | - |
18 Jan 2023 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
17 Jan 2023 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
16 Jan 2023 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
13 Jan 2023 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
12 Jan 2023 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | - |
11 Jan 2023 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
10 Jan 2023 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
09 Jan 2023 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
06 Jan 2023 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
05 Jan 2023 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
04 Jan 2023 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
03 Jan 2023 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | - |
30 Dec 2022 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
29 Dec 2022 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
28 Dec 2022 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
23 Dec 2022 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
22 Dec 2022 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
21 Dec 2022 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
20 Dec 2022 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
19 Dec 2022 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
16 Dec 2022 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
15 Dec 2022 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
14 Dec 2022 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
13 Dec 2022 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
12 Dec 2022 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
09 Dec 2022 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
08 Dec 2022 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
07 Dec 2022 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
06 Dec 2022 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
05 Dec 2022 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
02 Dec 2022 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
01 Dec 2022 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | - |
30 Nov 2022 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
29 Nov 2022 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
28 Nov 2022 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
25 Nov 2022 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
24 Nov 2022 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
23 Nov 2022 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
22 Nov 2022 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
21 Nov 2022 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
18 Nov 2022 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
17 Nov 2022 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
16 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
15 Nov 2022 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
14 Nov 2022 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
11 Nov 2022 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
10 Nov 2022 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
09 Nov 2022 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
08 Nov 2022 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
07 Nov 2022 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
04 Nov 2022 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
03 Nov 2022 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
02 Nov 2022 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
01 Nov 2022 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
31 Oct 2022 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
28 Oct 2022 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
27 Oct 2022 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
26 Oct 2022 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
25 Oct 2022 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
24 Oct 2022 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
21 Oct 2022 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
20 Oct 2022 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
19 Oct 2022 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
18 Oct 2022 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
17 Oct 2022 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
14 Oct 2022 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
13 Oct 2022 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
12 Oct 2022 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
11 Oct 2022 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
10 Oct 2022 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
07 Oct 2022 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
06 Oct 2022 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
05 Oct 2022 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
04 Oct 2022 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
03 Oct 2022 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
30 Sept 2022 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
29 Sept 2022 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
28 Sept 2022 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
27 Sept 2022 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
26 Sept 2022 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
23 Sept 2022 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
22 Sept 2022 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
21 Sept 2022 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
20 Sept 2022 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
16 Sept 2022 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
15 Sept 2022 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
14 Sept 2022 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
13 Sept 2022 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
12 Sept 2022 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
09 Sept 2022 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
08 Sept 2022 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |