Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
23 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
22 Mar 2023 | 114.00 | 113.11 | 113.11 | 114.00 | 114.00 | 400 |
21 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
20 Mar 2023 | 114.00 | 113.11 | 113.11 | 114.00 | 114.00 | 464 |
17 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
16 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
15 Mar 2023 | 114.00 | 118.00 | 118.00 | 114.00 | 114.00 | 423 |
14 Mar 2023 | 114.00 | 118.00 | 112.75 | 114.00 | 114.00 | 3,397 |
13 Mar 2023 | 111.00 | 117.00 | 115.00 | 114.00 | 114.00 | 5,654 |
10 Mar 2023 | 110.00 | 115.00 | 113.90 | 111.00 | 111.00 | 6,000 |
09 Mar 2023 | 110.00 | 112.90 | 109.00 | 110.00 | 110.00 | 11,247 |
08 Mar 2023 | 110.00 | 115.00 | 115.00 | 110.00 | 110.00 | 33 |
07 Mar 2023 | 105.50 | 112.50 | 106.70 | 110.00 | 110.00 | 38,736 |
06 Mar 2023 | 105.50 | 105.95 | 105.95 | 105.50 | 105.50 | 2,359 |
03 Mar 2023 | 105.50 | 105.78 | 104.25 | 105.50 | 105.50 | 9,890 |
02 Mar 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
01 Mar 2023 | 110.00 | 109.90 | 103.00 | 106.50 | 106.50 | 14,546 |
28 Feb 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
27 Feb 2023 | 111.00 | 105.00 | 105.00 | 110.00 | 110.00 | 11,006 |
24 Feb 2023 | 111.00 | 107.50 | 107.50 | 111.00 | 111.00 | 5,000 |
23 Feb 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
22 Feb 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 8,990 |
21 Feb 2023 | 111.00 | 111.50 | 107.02 | 111.00 | 111.00 | 3,192 |
20 Feb 2023 | 111.00 | 115.00 | 107.00 | 111.00 | 111.00 | 20,348 |
17 Feb 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
16 Feb 2023 | 111.00 | 113.75 | 113.75 | 111.00 | 111.00 | 899 |
15 Feb 2023 | 110.00 | 115.00 | 115.00 | 110.00 | 110.00 | 8,500 |
14 Feb 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
13 Feb 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
10 Feb 2023 | 110.00 | 109.00 | 105.00 | 110.00 | 110.00 | 2,952 |
09 Feb 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
08 Feb 2023 | 110.00 | 109.75 | 105.55 | 110.00 | 110.00 | 2,455 |
07 Feb 2023 | 110.00 | 112.00 | 111.93 | 110.00 | 110.00 | 2,711 |
06 Feb 2023 | 106.00 | 109.50 | 105.30 | 110.00 | 110.00 | 19,323 |
03 Feb 2023 | 106.00 | 107.00 | 107.00 | 106.00 | 106.00 | 841 |
02 Feb 2023 | 109.00 | 111.00 | 100.00 | 106.00 | 106.00 | 22,816 |
01 Feb 2023 | 111.00 | 105.00 | 105.00 | 109.00 | 109.00 | 2,000 |
31 Jan 2023 | 117.50 | 110.00 | 110.00 | 111.00 | 111.00 | 16,000 |
30 Jan 2023 | 120.00 | 115.20 | 115.00 | 117.50 | 117.50 | 45,900 |
27 Jan 2023 | 120.00 | 122.50 | 117.00 | 120.00 | 120.00 | 45,658 |
26 Jan 2023 | 120.00 | 117.25 | 117.25 | 120.00 | 120.00 | 1,200 |
25 Jan 2023 | 120.00 | 122.50 | 117.25 | 120.00 | 120.00 | 2,985 |
24 Jan 2023 | 120.00 | 120.00 | 117.25 | 120.00 | 120.00 | 11,455 |
23 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
20 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
19 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
18 Jan 2023 | 120.00 | 120.00 | 117.25 | 120.00 | 120.00 | 8,307 |
17 Jan 2023 | 120.00 | 117.50 | 116.00 | 120.00 | 120.00 | 12,450 |
16 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
13 Jan 2023 | 120.00 | 122.50 | 117.25 | 120.00 | 120.00 | 2,235 |
12 Jan 2023 | 120.00 | 120.00 | 117.22 | 120.00 | 120.00 | 9,333 |
11 Jan 2023 | 120.00 | 120.00 | 117.10 | 120.00 | 120.00 | 6,526 |
10 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
09 Jan 2023 | 120.00 | 124.45 | 116.30 | 120.00 | 120.00 | 8,278 |
06 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
05 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
04 Jan 2023 | 117.50 | 120.00 | 116.25 | 120.00 | 120.00 | 6,307 |
03 Jan 2023 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | 15,042 |
30 Dec 2022 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | 2,083 |
29 Dec 2022 | 117.50 | 115.50 | 115.50 | 117.50 | 117.50 | 15,000 |
28 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
23 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
22 Dec 2022 | 117.50 | 115.25 | 115.25 | 117.50 | 117.50 | 1,500 |
21 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
20 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
19 Dec 2022 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | 16,000 |
16 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
15 Dec 2022 | 117.50 | 118.92 | 116.00 | 117.50 | 117.50 | 14,000 |
14 Dec 2022 | 115.00 | 120.00 | 116.00 | 117.50 | 117.50 | 5,281 |
13 Dec 2022 | 115.00 | 120.00 | 120.00 | 115.00 | 115.00 | 14,426 |
12 Dec 2022 | 113.50 | 115.00 | 115.00 | 113.50 | 113.50 | 15,000 |
09 Dec 2022 | 113.50 | 114.50 | 114.42 | 113.50 | 113.50 | 657 |
08 Dec 2022 | 113.50 | 114.50 | 114.50 | 113.50 | 113.50 | 274 |
07 Dec 2022 | 116.00 | 109.00 | 109.00 | 113.50 | 113.50 | 11,650 |
06 Dec 2022 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
05 Dec 2022 | 116.00 | 113.00 | 112.00 | 116.00 | 116.00 | 18,993 |
02 Dec 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
01 Dec 2022 | 115.00 | 119.00 | 111.00 | 115.00 | 115.00 | 10,919 |
30 Nov 2022 | 115.00 | 110.25 | 110.25 | 115.00 | 115.00 | 5,597 |
29 Nov 2022 | 115.00 | 116.75 | 116.75 | 115.00 | 115.00 | 43 |
28 Nov 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
25 Nov 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
24 Nov 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
23 Nov 2022 | 115.00 | 110.02 | 110.02 | 115.00 | 115.00 | 1,000 |
22 Nov 2022 | 115.00 | 112.00 | 112.00 | 115.00 | 115.00 | 2,174 |
21 Nov 2022 | 115.00 | 120.00 | 116.75 | 115.00 | 115.00 | 16,166 |
18 Nov 2022 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
17 Nov 2022 | 116.00 | 116.90 | 116.90 | 116.00 | 116.00 | 126 |
16 Nov 2022 | 116.00 | 117.00 | 117.00 | 116.00 | 116.00 | 3,558 |
15 Nov 2022 | 116.00 | 117.00 | 112.02 | 116.00 | 116.00 | 8,541 |
14 Nov 2022 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
11 Nov 2022 | 116.00 | 117.00 | 117.00 | 116.00 | 116.00 | 1,558 |
10 Nov 2022 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
09 Nov 2022 | 116.00 | 112.00 | 112.00 | 116.00 | 116.00 | 10,000 |
08 Nov 2022 | 116.00 | 117.60 | 113.65 | 116.00 | 116.00 | 2,516 |
07 Nov 2022 | 116.50 | 117.90 | 117.00 | 116.50 | 116.50 | 9,953 |
04 Nov 2022 | 116.00 | 118.00 | 113.60 | 116.50 | 116.50 | 28,668 |
03 Nov 2022 | 117.50 | 117.00 | 115.00 | 115.00 | 115.00 | 18,560 |
02 Nov 2022 | 118.50 | 119.50 | 117.00 | 117.50 | 117.50 | 24,225 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |