Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 0.00 | 0.00 | 0.00 | 174.50 | 174.50 | 6 |
03 Feb 2023 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
02 Feb 2023 | 172.50 | 178.00 | 170.00 | 173.50 | 173.50 | 2,329 |
01 Feb 2023 | 173.00 | 176.00 | 176.00 | 173.00 | 173.00 | 8 |
31 Jan 2023 | 171.50 | 176.00 | 176.00 | 173.00 | 173.00 | 449 |
30 Jan 2023 | 170.50 | 176.00 | 170.00 | 173.00 | 173.00 | 3,194 |
27 Jan 2023 | 170.50 | 175.00 | 175.00 | 172.50 | 172.50 | 450 |
26 Jan 2023 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
25 Jan 2023 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 302 |
24 Jan 2023 | 170.00 | 175.00 | 175.00 | 172.50 | 172.50 | 2,240 |
23 Jan 2023 | 170.00 | 175.00 | 175.00 | 172.50 | 172.50 | 593 |
20 Jan 2023 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 57 |
19 Jan 2023 | 172.00 | 175.50 | 175.50 | 172.50 | 172.50 | 2,500 |
18 Jan 2023 | 172.00 | 174.00 | 174.00 | 172.00 | 172.00 | 5,265 |
17 Jan 2023 | 170.00 | 176.00 | 176.00 | 172.00 | 172.00 | 2,261 |
16 Jan 2023 | 168.50 | 174.00 | 172.00 | 170.00 | 170.00 | 301 |
13 Jan 2023 | 168.50 | 172.44 | 172.44 | 168.50 | 168.50 | 54 |
12 Jan 2023 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
11 Jan 2023 | 168.00 | 173.00 | 164.00 | 168.50 | 168.50 | 4,625 |
10 Jan 2023 | 168.00 | 171.00 | 171.00 | 168.00 | 168.00 | 10 |
09 Jan 2023 | 168.00 | 172.00 | 170.00 | 168.00 | 168.00 | 118 |
06 Jan 2023 | 167.00 | 172.00 | 162.00 | 168.00 | 168.00 | 2,633 |
05 Jan 2023 | 166.50 | 172.00 | 171.00 | 167.00 | 167.00 | 1,088 |
04 Jan 2023 | 165.50 | 171.00 | 170.10 | 166.50 | 166.50 | 5,588 |
03 Jan 2023 | 165.50 | 170.00 | 170.00 | 165.50 | 165.50 | 593 |
30 Dec 2022 | 165.00 | 170.00 | 170.00 | 165.50 | 165.50 | 875 |
29 Dec 2022 | 166.50 | 160.00 | 160.00 | 165.00 | 165.00 | 2 |
28 Dec 2022 | 167.50 | 173.50 | 163.00 | 168.50 | 168.50 | 6,511 |
23 Dec 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
22 Dec 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
21 Dec 2022 | 167.50 | 172.00 | 172.00 | 167.50 | 167.50 | 68 |
20 Dec 2022 | 167.50 | 166.00 | 166.00 | 167.50 | 167.50 | 153 |
19 Dec 2022 | 167.50 | 172.00 | 172.00 | 167.50 | 167.50 | 585 |
16 Dec 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
15 Dec 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
14 Dec 2022 | 167.50 | 172.75 | 172.75 | 167.50 | 167.50 | 4,000 |
13 Dec 2022 | 167.50 | 165.70 | 165.70 | 167.50 | 167.50 | 10,840 |
12 Dec 2022 | 167.50 | 172.00 | 172.00 | 167.50 | 167.50 | 566 |
09 Dec 2022 | 167.50 | 173.00 | 165.70 | 167.50 | 167.50 | 3,485 |
08 Dec 2022 | 167.50 | 172.00 | 172.00 | 167.50 | 167.50 | 2,080 |
07 Dec 2022 | 167.00 | 172.00 | 163.00 | 167.50 | 167.50 | 869 |
06 Dec 2022 | 166.00 | 172.00 | 164.64 | 167.00 | 167.00 | 6,155 |
05 Dec 2022 | 164.00 | 170.00 | 162.00 | 166.00 | 166.00 | 4,567 |
02 Dec 2022 | 165.50 | 164.30 | 164.30 | 165.50 | 165.50 | 2,400 |
01 Dec 2022 | 166.00 | 164.10 | 164.10 | 165.50 | 165.50 | 13,807 |
30 Nov 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
29 Nov 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
28 Nov 2022 | 166.00 | 168.85 | 164.10 | 166.00 | 166.00 | 9,614 |
25 Nov 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
24 Nov 2022 | 166.00 | 168.85 | 168.85 | 166.00 | 166.00 | 289 |
23 Nov 2022 | 166.00 | 168.90 | 168.90 | 166.00 | 166.00 | 9,000 |
22 Nov 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
21 Nov 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
18 Nov 2022 | 167.00 | 168.86 | 162.00 | 166.00 | 166.00 | 1,593 |
17 Nov 2022 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
16 Nov 2022 | 167.00 | 168.25 | 168.25 | 165.50 | 165.50 | 20 |
15 Nov 2022 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
14 Nov 2022 | 166.00 | 169.00 | 162.00 | 165.50 | 165.50 | 29,484 |
11 Nov 2022 | 166.00 | 166.15 | 162.00 | 165.50 | 165.50 | 15,194 |
10 Nov 2022 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
09 Nov 2022 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
08 Nov 2022 | 166.00 | 166.20 | 166.20 | 165.50 | 165.50 | 172 |
07 Nov 2022 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
04 Nov 2022 | 165.00 | 170.00 | 166.20 | 165.50 | 165.50 | 100 |
03 Nov 2022 | 166.00 | 165.00 | 165.00 | 166.00 | 166.00 | 7,000 |
02 Nov 2022 | 166.00 | 166.80 | 162.05 | 166.00 | 166.00 | 5,576 |
01 Nov 2022 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 10,975 |
31 Oct 2022 | 166.00 | 162.05 | 162.05 | 166.00 | 166.00 | 400 |
28 Oct 2022 | 166.00 | 168.50 | 168.50 | 166.00 | 166.00 | 584 |
27 Oct 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
26 Oct 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
25 Oct 2022 | 165.00 | 170.00 | 170.00 | 166.00 | 166.00 | 7 |
24 Oct 2022 | 167.00 | 169.00 | 169.00 | 166.00 | 166.00 | 3,040 |
21 Oct 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
20 Oct 2022 | 166.00 | 169.00 | 169.00 | 166.00 | 166.00 | 3,221 |
19 Oct 2022 | 166.00 | 169.00 | 162.00 | 166.00 | 166.00 | 130 |
18 Oct 2022 | 166.00 | 169.00 | 162.00 | 166.00 | 166.00 | 2,520 |
17 Oct 2022 | 166.00 | 169.00 | 169.00 | 166.00 | 166.00 | 3,189 |
14 Oct 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
13 Oct 2022 | 167.00 | 170.00 | 162.00 | 166.00 | 166.00 | 1,432 |
12 Oct 2022 | 167.00 | 172.00 | 172.00 | 167.00 | 167.00 | 2,325 |
11 Oct 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
10 Oct 2022 | 167.00 | 172.00 | 162.00 | 167.00 | 167.00 | 714 |
07 Oct 2022 | 168.50 | 172.00 | 162.00 | 167.00 | 167.00 | 46 |
06 Oct 2022 | 167.00 | 172.00 | 172.00 | 168.50 | 168.50 | 174 |
05 Oct 2022 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
04 Oct 2022 | 168.50 | 172.00 | 172.00 | 168.50 | 168.50 | 1,293 |
03 Oct 2022 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
30 Sept 2022 | 170.00 | 172.00 | 168.15 | 168.50 | 168.50 | 3,003 |
29 Sept 2022 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
28 Sept 2022 | 172.00 | 168.04 | 168.04 | 168.50 | 168.50 | 2,485 |
27 Sept 2022 | 173.00 | 178.00 | 168.00 | 170.00 | 170.00 | 225 |
26 Sept 2022 | 173.50 | 178.00 | 168.00 | 168.10 | 168.10 | 1,558 |
23 Sept 2022 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
22 Sept 2022 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
21 Sept 2022 | 174.50 | 171.50 | 171.50 | 174.50 | 174.50 | 500 |
20 Sept 2022 | 174.50 | 179.00 | 170.00 | 174.50 | 174.50 | 3 |
16 Sept 2022 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
15 Sept 2022 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
14 Sept 2022 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |