Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 0.00 | 0.00 | 0.00 | 1,275.00 | 1,275.00 | 9,882 |
01 Feb 2023 | 1,220.00 | 1,285.00 | 1,270.00 | 1,250.00 | 1,250.00 | 552 |
31 Jan 2023 | 1,220.00 | 1,255.00 | 1,185.00 | 1,220.00 | 1,220.00 | 319 |
30 Jan 2023 | 1,160.00 | 1,262.00 | 1,177.00 | 1,220.00 | 1,220.00 | 2,195 |
27 Jan 2023 | 1,160.00 | 1,196.00 | 1,196.00 | 1,160.00 | 1,160.00 | 54 |
26 Jan 2023 | 1,160.00 | 1,121.00 | 1,121.00 | 1,160.00 | 1,160.00 | 75 |
25 Jan 2023 | 1,160.00 | 1,121.00 | 1,121.00 | 1,160.00 | 1,160.00 | 100 |
24 Jan 2023 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
23 Jan 2023 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
20 Jan 2023 | 1,160.00 | 1,200.00 | 1,120.00 | 1,160.00 | 1,160.00 | 115 |
19 Jan 2023 | 1,160.00 | 1,116.44 | 1,116.44 | 1,160.00 | 1,160.00 | 201 |
19 Jan 2023 | 10.25 Dividend | |||||
18 Jan 2023 | 1,210.00 | 1,230.00 | 1,230.00 | 1,160.00 | 1,149.75 | 26 |
17 Jan 2023 | 1,235.00 | 1,206.00 | 1,206.00 | 1,210.00 | 1,199.31 | 586 |
16 Jan 2023 | 1,180.00 | 1,237.00 | 1,178.00 | 1,235.00 | 1,224.09 | 390 |
13 Jan 2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,169.57 | - |
12 Jan 2023 | 1,200.00 | 1,230.00 | 1,177.00 | 1,180.00 | 1,169.57 | 1,417 |
11 Jan 2023 | 1,200.00 | 1,249.00 | 1,249.00 | 1,200.00 | 1,189.40 | 529 |
10 Jan 2023 | 1,150.00 | 1,230.00 | 1,136.55 | 1,200.00 | 1,189.40 | 1,311 |
09 Jan 2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
06 Jan 2023 | 1,150.00 | 1,200.00 | 1,130.00 | 1,150.00 | 1,139.84 | 48 |
05 Jan 2023 | 1,080.00 | 1,160.00 | 1,160.00 | 1,150.00 | 1,139.84 | 861 |
04 Jan 2023 | 1,080.00 | 1,130.00 | 1,050.84 | 1,080.00 | 1,070.46 | 343 |
03 Jan 2023 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,070.46 | - |
30 Dec 2022 | 1,080.00 | 1,030.00 | 1,030.00 | 1,080.00 | 1,070.46 | 31 |
29 Dec 2022 | 1,080.00 | 1,130.00 | 1,130.00 | 1,080.00 | 1,070.46 | 6 |
28 Dec 2022 | 1,080.00 | 1,050.84 | 1,050.84 | 1,080.00 | 1,070.46 | 46 |
23 Dec 2022 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,070.46 | - |
22 Dec 2022 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,070.46 | - |
21 Dec 2022 | 1,065.00 | 1,100.00 | 1,100.00 | 1,080.00 | 1,070.46 | 32 |
20 Dec 2022 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,055.59 | - |
19 Dec 2022 | 1,065.00 | 1,100.00 | 1,100.00 | 1,065.00 | 1,055.59 | 363 |
16 Dec 2022 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,055.59 | - |
15 Dec 2022 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,055.59 | - |
14 Dec 2022 | 1,065.00 | 1,100.00 | 1,094.00 | 1,065.00 | 1,055.59 | 1,817 |
13 Dec 2022 | 1,130.00 | 1,158.00 | 1,090.00 | 1,065.00 | 1,055.59 | 83 |
12 Dec 2022 | 1,130.00 | 1,158.00 | 1,158.00 | 1,130.00 | 1,120.02 | 43 |
09 Dec 2022 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,120.02 | - |
08 Dec 2022 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,120.02 | - |
07 Dec 2022 | 1,150.00 | 1,190.00 | 1,190.00 | 1,150.00 | 1,139.84 | 22 |
06 Dec 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
05 Dec 2022 | 1,150.00 | 1,190.00 | 1,190.00 | 1,150.00 | 1,139.84 | 1,174 |
02 Dec 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
01 Dec 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
30 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
29 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
28 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
25 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
24 Nov 2022 | 1,150.00 | 1,102.00 | 1,102.00 | 1,150.00 | 1,139.84 | 179 |
23 Nov 2022 | 1,150.00 | 1,190.00 | 1,102.00 | 1,150.00 | 1,139.84 | 215 |
22 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
21 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
18 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
17 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
16 Nov 2022 | 1,150.00 | 1,180.00 | 1,180.00 | 1,150.00 | 1,139.84 | 23 |
15 Nov 2022 | 1,150.00 | 1,165.00 | 1,107.00 | 1,150.00 | 1,139.84 | 2,377 |
14 Nov 2022 | 1,150.00 | 1,106.00 | 1,100.00 | 1,150.00 | 1,139.84 | 996 |
11 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
10 Nov 2022 | 1,135.00 | 1,170.00 | 1,170.00 | 1,150.00 | 1,139.84 | 129 |
09 Nov 2022 | 1,135.00 | 1,105.00 | 1,105.00 | 1,135.00 | 1,124.97 | 60 |
08 Nov 2022 | 1,105.00 | 1,120.00 | 1,117.00 | 1,135.00 | 1,124.97 | 1,075 |
07 Nov 2022 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,095.24 | - |
04 Nov 2022 | 1,105.00 | 1,117.00 | 1,090.00 | 1,105.00 | 1,095.24 | 195 |
03 Nov 2022 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,095.24 | - |
02 Nov 2022 | 1,105.00 | 1,117.00 | 1,117.00 | 1,105.00 | 1,095.24 | 414 |
01 Nov 2022 | 1,105.00 | 1,096.25 | 1,096.25 | 1,105.00 | 1,095.24 | 136 |
31 Oct 2022 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,095.24 | - |
28 Oct 2022 | 1,105.00 | 1,120.00 | 1,120.00 | 1,105.00 | 1,095.24 | 21 |
27 Oct 2022 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,095.24 | - |
26 Oct 2022 | 1,060.00 | 1,120.00 | 1,070.00 | 1,105.00 | 1,095.24 | 908 |
25 Oct 2022 | 1,040.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,050.63 | 1,000 |
24 Oct 2022 | 1,040.00 | 1,034.00 | 1,034.00 | 1,040.00 | 1,030.81 | 707 |
21 Oct 2022 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,030.81 | - |
20 Oct 2022 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,030.81 | - |
19 Oct 2022 | 1,040.00 | 1,060.00 | 1,060.00 | 1,040.00 | 1,030.81 | 4 |
18 Oct 2022 | 1,035.00 | 1,060.00 | 1,050.00 | 1,040.00 | 1,030.81 | 3,017 |
17 Oct 2022 | 1,035.00 | 1,021.00 | 1,021.00 | 1,035.00 | 1,025.85 | 36 |
14 Oct 2022 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.85 | - |
13 Oct 2022 | 1,035.00 | 1,021.00 | 1,021.00 | 1,035.00 | 1,025.85 | 124 |
12 Oct 2022 | 1,035.00 | 1,021.00 | 1,021.00 | 1,035.00 | 1,025.85 | 208 |
11 Oct 2022 | 1,035.00 | 1,057.50 | 1,021.55 | 1,035.00 | 1,025.85 | 1,035 |
10 Oct 2022 | 1,035.00 | 1,055.00 | 1,055.00 | 1,035.00 | 1,025.85 | 5,658 |
07 Oct 2022 | 1,035.00 | 1,055.00 | 1,055.00 | 1,035.00 | 1,025.85 | 23 |
06 Oct 2022 | 1,025.00 | 1,010.00 | 1,010.00 | 1,035.00 | 1,025.85 | 45 |
05 Oct 2022 | 1,025.00 | 1,028.44 | 1,028.44 | 1,025.00 | 1,015.94 | 24 |
04 Oct 2022 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,015.94 | - |
03 Oct 2022 | 1,030.00 | 1,010.00 | 1,010.00 | 1,030.00 | 1,020.90 | 10 |
30 Sept 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,020.90 | - |
29 Sept 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,020.90 | - |
28 Sept 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,020.90 | - |
27 Sept 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,020.90 | - |
26 Sept 2022 | 1,030.00 | 1,020.40 | 1,020.40 | 1,020.40 | 1,011.38 | 1,838 |
23 Sept 2022 | 1,030.00 | 1,020.40 | 1,020.40 | 1,030.00 | 1,020.90 | 53 |
22 Sept 2022 | 1,035.00 | 1,040.00 | 1,040.00 | 1,030.00 | 1,020.90 | 100 |
21 Sept 2022 | 1,035.00 | 1,050.00 | 1,021.00 | 1,035.00 | 1,025.85 | 308 |
20 Sept 2022 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.85 | - |
16 Sept 2022 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.85 | - |
15 Sept 2022 | 1,035.00 | 1,040.00 | 1,040.00 | 1,035.00 | 1,025.85 | 519 |
14 Sept 2022 | 1,035.00 | 1,037.50 | 1,037.50 | 1,035.00 | 1,025.85 | 2,000 |
13 Sept 2022 | 1,035.00 | 1,040.00 | 1,040.00 | 1,035.00 | 1,025.85 | 22 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |