Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 860.75 | 860.75 | 860.75 | 860.75 | 860.75 | - |
26 Jan 2023 | 860.60 | 860.60 | 860.60 | 860.60 | 860.60 | - |
25 Jan 2023 | 847.45 | 847.45 | 847.45 | 847.45 | 847.45 | - |
24 Jan 2023 | 849.25 | 849.25 | 849.25 | 849.25 | 849.25 | - |
23 Jan 2023 | 852.15 | 852.15 | 852.15 | 852.15 | 852.15 | - |
20 Jan 2023 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | - |
19 Jan 2023 | 822.85 | 822.85 | 822.85 | 822.85 | 822.85 | - |
18 Jan 2023 | 813.55 | 813.55 | 813.55 | 813.55 | 813.55 | - |
17 Jan 2023 | 823.40 | 823.40 | 823.40 | 823.40 | 823.40 | - |
16 Jan 2023 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | - |
13 Jan 2023 | 837.75 | 837.75 | 837.75 | 837.75 | 837.75 | - |
12 Jan 2023 | 832.05 | 832.05 | 832.05 | 832.05 | 832.05 | - |
11 Jan 2023 | 835.60 | 835.60 | 835.60 | 835.60 | 835.60 | - |
10 Jan 2023 | 825.95 | 825.95 | 825.95 | 825.95 | 825.95 | - |
09 Jan 2023 | 833.06 | 833.06 | 833.06 | 827.35 | 827.35 | 120 |
06 Jan 2023 | 827.75 | 827.75 | 827.75 | 827.75 | 827.75 | - |
05 Jan 2023 | 834.85 | 834.85 | 834.85 | 834.85 | 834.85 | - |
04 Jan 2023 | 817.20 | 817.20 | 817.20 | 817.20 | 817.20 | - |
03 Jan 2023 | 790.40 | 790.40 | 790.40 | 790.40 | 790.40 | - |
30 Dec 2022 | 765.75 | 765.75 | 765.75 | 765.75 | 765.75 | - |
29 Dec 2022 | 771.40 | 771.40 | 771.40 | 771.40 | 771.40 | - |
28 Dec 2022 | 761.25 | 761.25 | 761.25 | 761.25 | 761.25 | - |
23 Dec 2022 | 759.05 | 759.05 | 759.05 | 759.05 | 759.05 | - |
22 Dec 2022 | 757.45 | 757.45 | 757.45 | 757.45 | 757.45 | - |
21 Dec 2022 | 751.50 | 751.50 | 751.50 | 751.50 | 751.50 | - |
20 Dec 2022 | 738.20 | 738.20 | 738.20 | 738.20 | 738.20 | - |
19 Dec 2022 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | - |
16 Dec 2022 | 758.45 | 758.45 | 758.45 | 758.45 | 758.45 | - |
15 Dec 2022 | 751.50 | 751.50 | 751.50 | 751.50 | 751.50 | - |
14 Dec 2022 | 750.45 | 750.45 | 750.45 | 750.45 | 750.45 | - |
13 Dec 2022 | 753.10 | 753.10 | 753.10 | 753.10 | 753.10 | - |
12 Dec 2022 | 742.15 | 742.15 | 742.15 | 742.15 | 742.15 | - |
09 Dec 2022 | 765.05 | 765.05 | 765.05 | 765.05 | 765.05 | - |
08 Dec 2022 | 760.95 | 760.95 | 760.95 | 760.95 | 760.95 | - |
07 Dec 2022 | 740.25 | 740.25 | 740.25 | 740.25 | 740.25 | - |
06 Dec 2022 | 755.60 | 755.60 | 755.60 | 755.60 | 755.60 | - |
05 Dec 2022 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | - |
02 Dec 2022 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
01 Dec 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
30 Nov 2022 | 748.15 | 748.15 | 748.15 | 748.15 | 748.15 | - |
29 Nov 2022 | 714.80 | 714.80 | 714.80 | 714.80 | 714.80 | - |
28 Nov 2022 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | - |
25 Nov 2022 | 671.05 | 671.05 | 671.05 | 671.05 | 671.05 | - |
24 Nov 2022 | 677.65 | 677.65 | 677.65 | 677.65 | 677.65 | - |
23 Nov 2022 | 677.30 | 677.30 | 677.30 | 677.30 | 677.30 | - |
22 Nov 2022 | 683.65 | 683.65 | 683.65 | 683.65 | 683.65 | - |
21 Nov 2022 | 694.75 | 694.75 | 694.75 | 694.75 | 694.75 | - |
18 Nov 2022 | 702.15 | 702.15 | 702.15 | 702.15 | 702.15 | - |
17 Nov 2022 | 721.95 | 721.95 | 721.95 | 721.95 | 721.95 | - |
16 Nov 2022 | 712.90 | 712.90 | 712.90 | 712.90 | 712.90 | - |
15 Nov 2022 | 726.95 | 726.95 | 726.95 | 726.95 | 726.95 | - |
14 Nov 2022 | 704.70 | 704.70 | 704.70 | 704.70 | 704.70 | - |
11 Nov 2022 | 698.25 | 698.25 | 698.25 | 698.25 | 698.25 | - |
10 Nov 2022 | 670.85 | 670.85 | 670.85 | 670.85 | 670.85 | - |
09 Nov 2022 | 659.35 | 659.35 | 659.35 | 659.35 | 659.35 | - |
08 Nov 2022 | 666.95 | 666.95 | 666.95 | 666.95 | 666.95 | - |
07 Nov 2022 | 677.75 | 677.75 | 677.75 | 677.75 | 677.75 | - |
04 Nov 2022 | 680.25 | 680.25 | 680.25 | 680.25 | 680.25 | - |
03 Nov 2022 | 646.25 | 646.25 | 646.25 | 646.25 | 646.25 | - |
02 Nov 2022 | 627.30 | 627.30 | 627.30 | 627.30 | 627.30 | - |
01 Nov 2022 | 622.10 | 622.10 | 622.10 | 622.10 | 622.10 | - |
31 Oct 2022 | 595.35 | 595.35 | 595.35 | 595.35 | 595.35 | - |
28 Oct 2022 | 594.40 | 594.40 | 594.40 | 594.40 | 594.40 | - |
27 Oct 2022 | 625.50 | 625.50 | 625.50 | 625.50 | 625.50 | - |
26 Oct 2022 | 633.60 | 633.60 | 633.60 | 633.60 | 633.60 | - |
25 Oct 2022 | 614.10 | 614.10 | 614.10 | 614.10 | 614.10 | - |
24 Oct 2022 | 610.60 | 610.60 | 610.60 | 610.60 | 610.60 | - |
21 Oct 2022 | 671.00 | 671.00 | 670.58 | 674.75 | 674.75 | 57,744 |
20 Oct 2022 | 680.10 | 680.10 | 680.10 | 680.10 | 680.10 | - |
19 Oct 2022 | 677.80 | 677.80 | 677.80 | 677.80 | 677.80 | - |
18 Oct 2022 | 692.10 | 692.10 | 692.10 | 692.10 | 692.10 | - |
17 Oct 2022 | 682.61 | 682.61 | 682.61 | 689.80 | 689.80 | 1,161 |
14 Oct 2022 | 678.60 | 678.60 | 678.60 | 678.60 | 678.60 | - |
13 Oct 2022 | 678.60 | 678.60 | 678.60 | 678.60 | 678.60 | - |
12 Oct 2022 | 697.85 | 697.85 | 697.85 | 697.85 | 697.85 | - |
11 Oct 2022 | 700.30 | 700.30 | 700.30 | 700.30 | 700.30 | - |
10 Oct 2022 | 717.10 | 717.10 | 717.10 | 717.10 | 717.10 | - |
07 Oct 2022 | 740.90 | 740.90 | 740.90 | 740.90 | 740.90 | - |
06 Oct 2022 | 754.55 | 754.55 | 754.55 | 754.55 | 754.55 | - |
05 Oct 2022 | 751.60 | 751.60 | 751.60 | 751.60 | 751.60 | - |
04 Oct 2022 | 730.99 | 730.99 | 730.99 | 743.40 | 743.40 | 4,215 |
03 Oct 2022 | 720.65 | 720.65 | 720.65 | 720.65 | 720.65 | - |
30 Sept 2022 | 732.90 | 732.90 | 732.90 | 732.90 | 732.90 | - |
29 Sept 2022 | 738.25 | 738.25 | 738.25 | 738.25 | 738.25 | - |
28 Sept 2022 | 772.70 | 772.70 | 772.70 | 772.70 | 772.70 | - |
27 Sept 2022 | 782.45 | 782.45 | 782.45 | 782.45 | 782.45 | - |
26 Sept 2022 | 780.85 | 780.85 | 780.85 | 780.85 | 780.85 | - |
23 Sept 2022 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
22 Sept 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
21 Sept 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
20 Sept 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
16 Sept 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
15 Sept 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
14 Sept 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
13 Sept 2022 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
12 Sept 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
09 Sept 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
08 Sept 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
07 Sept 2022 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
06 Sept 2022 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |