Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
02 Feb 2023 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
01 Feb 2023 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
31 Jan 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
30 Jan 2023 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
27 Jan 2023 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
26 Jan 2023 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
25 Jan 2023 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
24 Jan 2023 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
23 Jan 2023 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
20 Jan 2023 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
19 Jan 2023 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
18 Jan 2023 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
17 Jan 2023 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
16 Jan 2023 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
13 Jan 2023 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
12 Jan 2023 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
11 Jan 2023 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
10 Jan 2023 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
09 Jan 2023 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
06 Jan 2023 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
05 Jan 2023 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
04 Jan 2023 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
03 Jan 2023 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
30 Dec 2022 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | 826 |
29 Dec 2022 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
28 Dec 2022 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
27 Dec 2022 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
23 Dec 2022 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
22 Dec 2022 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
21 Dec 2022 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
20 Dec 2022 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
19 Dec 2022 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
16 Dec 2022 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
15 Dec 2022 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
14 Dec 2022 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
13 Dec 2022 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
12 Dec 2022 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
09 Dec 2022 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
08 Dec 2022 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
07 Dec 2022 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
06 Dec 2022 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
05 Dec 2022 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
02 Dec 2022 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
01 Dec 2022 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
30 Nov 2022 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
29 Nov 2022 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
28 Nov 2022 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
25 Nov 2022 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
24 Nov 2022 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
23 Nov 2022 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
22 Nov 2022 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
21 Nov 2022 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
18 Nov 2022 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | - |
17 Nov 2022 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
16 Nov 2022 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
15 Nov 2022 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
14 Nov 2022 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
11 Nov 2022 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
10 Nov 2022 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
09 Nov 2022 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
08 Nov 2022 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
07 Nov 2022 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
04 Nov 2022 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | 843 |
03 Nov 2022 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
02 Nov 2022 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
01 Nov 2022 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
31 Oct 2022 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
28 Oct 2022 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
27 Oct 2022 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
26 Oct 2022 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
25 Oct 2022 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
24 Oct 2022 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
21 Oct 2022 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
20 Oct 2022 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
19 Oct 2022 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
18 Oct 2022 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
17 Oct 2022 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
14 Oct 2022 | 118.18 | 118.72 | 118.18 | 118.72 | 118.72 | 1,750 |
13 Oct 2022 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
12 Oct 2022 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
11 Oct 2022 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | 1,451 |
10 Oct 2022 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
07 Oct 2022 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | - |
06 Oct 2022 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
05 Oct 2022 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
04 Oct 2022 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
03 Oct 2022 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
30 Sept 2022 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
29 Sept 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
28 Sept 2022 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
27 Sept 2022 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
26 Sept 2022 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
23 Sept 2022 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
22 Sept 2022 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
21 Sept 2022 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
20 Sept 2022 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
19 Sept 2022 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
16 Sept 2022 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
15 Sept 2022 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |