Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 147.50 | 152.00 | 151.00 | 149.00 | 149.00 | 3,957 |
01 Feb 2023 | 147.00 | 151.00 | 151.00 | 148.00 | 148.00 | 6,058 |
31 Jan 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
30 Jan 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
27 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 300 |
26 Jan 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
25 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 1,000 |
24 Jan 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
23 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 5 |
20 Jan 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
19 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 2,000 |
18 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 6,009 |
17 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 5,030 |
16 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 4,126 |
13 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 7,307 |
12 Jan 2023 | 146.50 | 150.00 | 150.00 | 147.00 | 147.00 | 3,414 |
11 Jan 2023 | 146.50 | 150.00 | 150.00 | 147.00 | 147.00 | 66 |
10 Jan 2023 | 146.50 | 150.00 | 150.00 | 147.00 | 147.00 | 9,628 |
09 Jan 2023 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
06 Jan 2023 | 146.00 | 148.00 | 148.00 | 146.50 | 146.50 | 5,586 |
05 Jan 2023 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
04 Jan 2023 | 145.00 | 149.75 | 149.75 | 146.50 | 146.50 | 11,839 |
03 Jan 2023 | 144.50 | 146.75 | 146.00 | 145.00 | 145.00 | 5,372 |
30 Dec 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
29 Dec 2022 | 144.50 | 146.75 | 146.75 | 144.50 | 144.50 | 163 |
28 Dec 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
23 Dec 2022 | 144.50 | 146.75 | 146.75 | 144.50 | 144.50 | 3,451 |
22 Dec 2022 | 144.50 | 146.75 | 146.75 | 144.50 | 144.50 | 2,746 |
21 Dec 2022 | 144.50 | 146.85 | 146.75 | 144.50 | 144.50 | 13,712 |
20 Dec 2022 | 144.50 | 146.99 | 146.99 | 144.50 | 144.50 | 13,606 |
19 Dec 2022 | 144.50 | 145.60 | 143.50 | 144.50 | 144.50 | 42,053 |
16 Dec 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
15 Dec 2022 | 144.50 | 145.60 | 145.60 | 144.50 | 144.50 | 1,119 |
14 Dec 2022 | 144.50 | 145.60 | 145.60 | 144.50 | 144.50 | 11,316 |
13 Dec 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
12 Dec 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
09 Dec 2022 | 144.50 | 145.60 | 145.60 | 144.50 | 144.50 | 10,000 |
08 Dec 2022 | 144.50 | 147.00 | 147.00 | 144.50 | 144.50 | 2,700 |
07 Dec 2022 | 143.50 | 148.00 | 148.00 | 144.50 | 144.50 | 6,756 |
06 Dec 2022 | 142.50 | 147.00 | 147.00 | 144.00 | 144.00 | 13,800 |
05 Dec 2022 | 142.50 | 144.00 | 143.10 | 142.50 | 142.50 | 2,529 |
02 Dec 2022 | 141.50 | 144.00 | 144.00 | 141.50 | 141.50 | 500 |
01 Dec 2022 | 141.50 | 144.00 | 144.00 | 141.50 | 141.50 | 500 |
30 Nov 2022 | 141.00 | 144.00 | 144.00 | 141.50 | 141.50 | 2,000 |
29 Nov 2022 | 141.00 | 145.00 | 145.00 | 141.00 | 141.00 | 3,448 |
28 Nov 2022 | 141.00 | 143.00 | 143.00 | 141.00 | 141.00 | 20,050 |
25 Nov 2022 | 139.50 | 144.00 | 141.99 | 140.50 | 140.50 | 13,472 |
24 Nov 2022 | 139.00 | 141.99 | 141.99 | 139.50 | 139.50 | 2,820 |
23 Nov 2022 | 138.00 | 141.00 | 141.00 | 139.00 | 139.00 | 1,200 |
22 Nov 2022 | 138.00 | 141.00 | 141.00 | 138.50 | 138.50 | 18,415 |
21 Nov 2022 | 138.00 | 141.00 | 138.50 | 138.50 | 138.50 | 9,052 |
18 Nov 2022 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
17 Nov 2022 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
16 Nov 2022 | 138.00 | 141.00 | 141.00 | 138.50 | 138.50 | 8,290 |
15 Nov 2022 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
14 Nov 2022 | 138.00 | 141.00 | 140.70 | 138.00 | 138.00 | 4,959 |
11 Nov 2022 | 138.00 | 141.00 | 136.30 | 138.00 | 138.00 | 14,730 |
10 Nov 2022 | 137.50 | 140.30 | 136.15 | 138.00 | 138.00 | 9,293 |
09 Nov 2022 | 137.50 | 140.30 | 140.30 | 137.50 | 137.50 | 7,127 |
08 Nov 2022 | 137.50 | 136.85 | 136.85 | 137.50 | 137.50 | 22,065 |
07 Nov 2022 | 137.50 | 138.00 | 136.85 | 137.00 | 137.00 | 35,033 |
04 Nov 2022 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
03 Nov 2022 | 137.50 | 135.05 | 135.05 | 137.50 | 137.50 | 1,482 |
02 Nov 2022 | 137.50 | 136.85 | 134.07 | 137.50 | 137.50 | 15,631 |
01 Nov 2022 | 137.50 | 136.85 | 136.85 | 137.50 | 137.50 | 4,000 |
31 Oct 2022 | 137.50 | 137.00 | 135.05 | 137.50 | 137.50 | 17,255 |
28 Oct 2022 | 137.50 | 137.15 | 137.15 | 137.50 | 137.50 | 7,255 |
27 Oct 2022 | 137.50 | 137.15 | 135.05 | 137.50 | 137.50 | 10,529 |
26 Oct 2022 | 137.50 | 137.15 | 135.00 | 137.50 | 137.50 | 12,942 |
25 Oct 2022 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
24 Oct 2022 | 137.00 | 137.15 | 134.07 | 137.50 | 137.50 | 17,433 |
21 Oct 2022 | 137.50 | 136.50 | 136.50 | 137.50 | 137.50 | 13,341 |
20 Oct 2022 | 137.50 | 136.50 | 136.50 | 137.50 | 137.50 | 4,096 |
19 Oct 2022 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
18 Oct 2022 | 138.00 | 137.25 | 137.25 | 138.00 | 138.00 | 136 |
17 Oct 2022 | 138.00 | 137.25 | 137.24 | 138.00 | 138.00 | 12,111 |
14 Oct 2022 | 138.00 | 135.00 | 135.00 | 138.00 | 138.00 | 1,740 |
13 Oct 2022 | 138.00 | 137.24 | 137.24 | 138.00 | 138.00 | 3,153 |
12 Oct 2022 | 138.00 | 135.00 | 135.00 | 138.00 | 138.00 | 12,546 |
11 Oct 2022 | 138.00 | 137.25 | 137.25 | 138.00 | 138.00 | 7,167 |
10 Oct 2022 | 138.00 | 137.25 | 137.25 | 138.00 | 138.00 | 10,711 |
07 Oct 2022 | 138.00 | 137.25 | 135.00 | 138.00 | 138.00 | 6,960 |
06 Oct 2022 | 137.50 | 137.30 | 135.00 | 138.00 | 138.00 | 3,560 |
05 Oct 2022 | 139.00 | 137.30 | 137.30 | 139.00 | 139.00 | 1,059 |
04 Oct 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
03 Oct 2022 | 139.50 | 138.30 | 137.30 | 139.00 | 139.00 | 984 |
30 Sept 2022 | 139.50 | 138.30 | 137.00 | 139.50 | 139.50 | 7,395 |
29 Sept 2022 | 140.00 | 139.40 | 137.00 | 139.50 | 139.50 | 2,026 |
28 Sept 2022 | 140.50 | 139.40 | 139.40 | 140.00 | 140.00 | 351 |
27 Sept 2022 | 140.50 | 139.40 | 137.00 | 140.00 | 140.00 | 19,443 |
26 Sept 2022 | 142.00 | 144.90 | 138.00 | 138.00 | 138.00 | 1,690 |
23 Sept 2022 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
22 Sept 2022 | 144.00 | 142.10 | 142.10 | 144.00 | 144.00 | 3,916 |
21 Sept 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
20 Sept 2022 | 144.50 | 142.10 | 142.10 | 144.00 | 144.00 | 5,093 |
16 Sept 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
15 Sept 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
14 Sept 2022 | 144.50 | 147.90 | 147.90 | 144.50 | 144.50 | 262 |
13 Sept 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
12 Sept 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |