Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Feb 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 154 |
08 Feb 2023 | 116.50 | 119.00 | 115.25 | 116.50 | 116.50 | 27,166 |
07 Feb 2023 | 113.50 | 118.00 | 114.00 | 116.50 | 116.50 | 46,913 |
06 Feb 2023 | 109.50 | 114.75 | 109.88 | 113.50 | 113.50 | 85,280 |
03 Feb 2023 | 110.50 | 113.00 | 109.22 | 110.50 | 110.50 | 132,969 |
02 Feb 2023 | 107.50 | 111.24 | 105.60 | 110.50 | 110.50 | 243,486 |
01 Feb 2023 | 112.50 | 114.00 | 106.00 | 107.50 | 107.50 | 218,086 |
31 Jan 2023 | 115.00 | 115.45 | 112.00 | 113.00 | 113.00 | 49,497 |
30 Jan 2023 | 115.50 | 115.90 | 113.00 | 114.50 | 114.50 | 192,215 |
27 Jan 2023 | 113.50 | 118.44 | 112.25 | 115.50 | 115.50 | 149,932 |
26 Jan 2023 | 116.00 | 115.50 | 112.00 | 113.50 | 113.50 | 106,915 |
25 Jan 2023 | 119.00 | 118.00 | 115.00 | 116.00 | 116.00 | 9,064 |
24 Jan 2023 | 119.00 | 119.44 | 118.00 | 119.00 | 119.00 | 5,624 |
23 Jan 2023 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 19,460 |
20 Jan 2023 | 121.00 | 123.75 | 118.56 | 121.00 | 121.00 | 100,661 |
19 Jan 2023 | 121.00 | 119.00 | 118.25 | 121.00 | 121.00 | 100,000 |
18 Jan 2023 | 121.00 | 121.48 | 118.01 | 121.00 | 121.00 | 16,129 |
17 Jan 2023 | 121.00 | 124.00 | 118.00 | 121.00 | 121.00 | 33,424 |
16 Jan 2023 | 119.50 | 124.00 | 120.00 | 121.00 | 121.00 | 40,276 |
13 Jan 2023 | 123.00 | 128.00 | 118.00 | 119.50 | 119.50 | 86,184 |
12 Jan 2023 | 125.00 | 126.44 | 120.75 | 122.50 | 122.50 | 52,605 |
11 Jan 2023 | 122.00 | 129.74 | 119.13 | 120.00 | 120.00 | 95,254 |
10 Jan 2023 | 121.00 | 124.00 | 120.10 | 121.00 | 121.00 | 22,868 |
09 Jan 2023 | 112.00 | 124.00 | 112.00 | 121.00 | 121.00 | 135,779 |
06 Jan 2023 | 112.00 | 113.00 | 112.77 | 112.00 | 112.00 | 11,000 |
05 Jan 2023 | 111.00 | 113.00 | 108.14 | 112.00 | 112.00 | 88,143 |
04 Jan 2023 | 112.00 | 112.34 | 110.00 | 111.00 | 111.00 | 11,933 |
03 Jan 2023 | 114.00 | 115.70 | 111.00 | 112.00 | 112.00 | 9,955 |
30 Dec 2022 | 117.00 | 116.73 | 112.00 | 114.00 | 114.00 | 9,646 |
29 Dec 2022 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 14,398 |
28 Dec 2022 | 116.00 | 115.00 | 114.00 | 116.00 | 116.00 | 1,614 |
23 Dec 2022 | 117.00 | 115.00 | 114.00 | 116.00 | 116.00 | 19,915 |
22 Dec 2022 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1,807 |
21 Dec 2022 | 117.50 | 120.00 | 114.00 | 117.00 | 117.00 | 38,635 |
20 Dec 2022 | 117.50 | 120.00 | 118.40 | 117.50 | 117.50 | 7,505 |
19 Dec 2022 | 117.50 | 120.00 | 117.00 | 117.50 | 117.50 | 14,502 |
16 Dec 2022 | 117.50 | 119.74 | 115.00 | 117.50 | 117.50 | 6,004 |
15 Dec 2022 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 1,217 |
14 Dec 2022 | 117.50 | 120.00 | 117.00 | 117.50 | 117.50 | 1,688 |
13 Dec 2022 | 117.50 | 119.45 | 115.00 | 117.50 | 117.50 | 5,015 |
12 Dec 2022 | 120.00 | 120.00 | 118.00 | 117.50 | 117.50 | 13,745 |
09 Dec 2022 | 120.00 | 122.00 | 122.00 | 120.00 | 120.00 | 5 |
08 Dec 2022 | 121.00 | 118.90 | 118.00 | 120.00 | 120.00 | 4,602 |
07 Dec 2022 | 121.00 | 124.00 | 118.00 | 121.00 | 121.00 | 24 |
06 Dec 2022 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 76,797 |
05 Dec 2022 | 121.00 | 126.00 | 123.85 | 122.00 | 122.00 | 2,025 |
02 Dec 2022 | 120.00 | 123.85 | 119.50 | 121.00 | 121.00 | 12,018 |
01 Dec 2022 | 119.50 | 122.00 | 116.88 | 120.00 | 120.00 | 53,134 |
30 Nov 2022 | 120.00 | 122.00 | 117.00 | 119.50 | 119.50 | 4,799 |
29 Nov 2022 | 120.00 | 120.88 | 118.33 | 120.00 | 120.00 | 12,692 |
28 Nov 2022 | 122.50 | 121.60 | 115.00 | 120.00 | 120.00 | 53,700 |
25 Nov 2022 | 126.50 | 127.20 | 120.00 | 122.50 | 122.50 | 55,230 |
24 Nov 2022 | 122.50 | 129.00 | 120.00 | 126.50 | 126.50 | 69,636 |
23 Nov 2022 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 4,541 |
22 Nov 2022 | 120.00 | 122.00 | 118.25 | 120.00 | 120.00 | 112 |
21 Nov 2022 | 120.00 | 121.18 | 118.00 | 120.00 | 120.00 | 4,103 |
18 Nov 2022 | 120.00 | 121.26 | 119.20 | 120.00 | 120.00 | 2,089 |
17 Nov 2022 | 120.00 | 121.70 | 118.00 | 118.00 | 118.00 | 7,920 |
16 Nov 2022 | 120.00 | 119.67 | 119.67 | 120.00 | 120.00 | 2,000 |
15 Nov 2022 | 120.00 | 122.00 | 122.00 | 120.00 | 120.00 | 1,639 |
14 Nov 2022 | 120.00 | 119.67 | 119.67 | 120.00 | 120.00 | 1,398 |
11 Nov 2022 | 119.00 | 122.00 | 117.66 | 120.00 | 120.00 | 11,182 |
10 Nov 2022 | 119.00 | 122.00 | 117.66 | 119.00 | 119.00 | 18,194 |
09 Nov 2022 | 119.50 | 119.80 | 117.00 | 119.00 | 119.00 | 704 |
08 Nov 2022 | 120.50 | 121.80 | 118.00 | 119.50 | 119.50 | 11,688 |
07 Nov 2022 | 120.50 | 123.00 | 118.10 | 120.50 | 120.50 | 3,492 |
04 Nov 2022 | 122.50 | 121.00 | 117.80 | 120.50 | 120.50 | 19,247 |
03 Nov 2022 | 122.50 | 122.38 | 122.35 | 122.50 | 122.50 | 9,765 |
02 Nov 2022 | 122.50 | 124.00 | 121.00 | 122.50 | 122.50 | 3,303 |
01 Nov 2022 | 122.50 | 122.35 | 121.00 | 122.50 | 122.50 | 816 |
31 Oct 2022 | 122.50 | 122.40 | 121.00 | 122.50 | 122.50 | 3,082 |
28 Oct 2022 | 122.50 | 122.44 | 121.00 | 122.50 | 122.50 | 19,611 |
27 Oct 2022 | 122.50 | 124.00 | 121.50 | 122.50 | 122.50 | 14,056 |
26 Oct 2022 | 122.50 | 123.24 | 121.66 | 122.50 | 122.50 | 939 |
25 Oct 2022 | 123.00 | 123.40 | 121.68 | 122.50 | 122.50 | 13,227 |
24 Oct 2022 | 123.00 | 125.00 | 121.25 | 123.00 | 123.00 | 3,062 |
21 Oct 2022 | 123.00 | 125.00 | 121.20 | 123.00 | 123.00 | 7,822 |
20 Oct 2022 | 120.00 | 127.00 | 121.50 | 123.00 | 123.00 | 86,447 |
19 Oct 2022 | 115.00 | 120.00 | 116.00 | 119.50 | 119.50 | 62,736 |
18 Oct 2022 | 113.00 | 114.44 | 114.25 | 113.00 | 113.00 | 19,159 |
17 Oct 2022 | 113.00 | 116.00 | 110.00 | 113.00 | 113.00 | 21,261 |
14 Oct 2022 | 111.00 | 116.00 | 110.25 | 113.00 | 113.00 | 38,181 |
13 Oct 2022 | 113.00 | 112.40 | 110.00 | 111.00 | 111.00 | 7,485 |
12 Oct 2022 | 112.50 | 114.44 | 111.00 | 113.00 | 113.00 | 29,091 |
11 Oct 2022 | 110.50 | 112.45 | 108.00 | 111.00 | 111.00 | 25,721 |
10 Oct 2022 | 110.50 | 112.75 | 109.55 | 110.50 | 110.50 | 12,824 |
07 Oct 2022 | 110.50 | 112.45 | 108.00 | 110.50 | 110.50 | 5,243 |
06 Oct 2022 | 110.50 | 110.40 | 108.00 | 110.50 | 110.50 | 18,580 |
05 Oct 2022 | 107.50 | 111.00 | 107.00 | 110.50 | 110.50 | 42,845 |
04 Oct 2022 | 111.50 | 114.00 | 107.00 | 107.50 | 107.50 | 19,094 |
03 Oct 2022 | 113.50 | 114.24 | 109.00 | 111.50 | 111.50 | 16,841 |
30 Sept 2022 | 116.50 | 118.00 | 112.00 | 113.50 | 113.50 | 19,314 |
29 Sept 2022 | 114.00 | 121.00 | 113.00 | 116.50 | 116.50 | 56,935 |
28 Sept 2022 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 20,393 |
27 Sept 2022 | 118.00 | 120.00 | 116.60 | 117.00 | 117.00 | 9,764 |
26 Sept 2022 | 121.00 | 120.00 | 116.24 | 119.40 | 119.40 | 38,986 |
23 Sept 2022 | 119.00 | 122.00 | 118.67 | 121.00 | 121.00 | 4,586 |
22 Sept 2022 | 129.00 | 130.00 | 118.33 | 119.00 | 119.00 | 21,279 |
21 Sept 2022 | 132.00 | 130.04 | 130.00 | 129.00 | 129.00 | 6,500 |
20 Sept 2022 | 142.00 | 144.00 | 128.00 | 128.00 | 128.00 | 51,430 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |