Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 588.00 | 588.00 | 574.00 | 574.00 | 574.00 | 123 |
21 Mar 2023 | 570.00 | 594.00 | 564.00 | 578.00 | 578.00 | 771 |
20 Mar 2023 | 592.00 | 594.00 | 562.00 | 586.00 | 586.00 | 609 |
17 Mar 2023 | 570.00 | 588.00 | 570.00 | 572.00 | 572.00 | 354 |
16 Mar 2023 | 574.00 | 586.00 | 570.00 | 570.00 | 570.00 | 699 |
15 Mar 2023 | 582.00 | 584.00 | 574.00 | 574.00 | 574.00 | 580 |
14 Mar 2023 | 596.00 | 596.00 | 590.00 | 590.00 | 590.00 | 120 |
13 Mar 2023 | 590.00 | 592.00 | 580.00 | 592.00 | 592.00 | 252 |
10 Mar 2023 | 590.00 | 596.00 | 588.00 | 596.00 | 596.00 | 75 |
09 Mar 2023 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 43 |
08 Mar 2023 | 588.00 | 596.00 | 588.00 | 592.00 | 592.00 | 335 |
07 Mar 2023 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 16 |
06 Mar 2023 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 100 |
03 Mar 2023 | 594.00 | 596.00 | 592.00 | 592.00 | 592.00 | 52 |
02 Mar 2023 | 596.00 | 600.00 | 596.00 | 598.00 | 598.00 | 576 |
01 Mar 2023 | 608.00 | 608.00 | 596.00 | 596.00 | 596.00 | 162 |
28 Feb 2023 | 600.00 | 600.00 | 592.00 | 594.00 | 594.00 | 1,252 |
27 Feb 2023 | 600.00 | 604.00 | 592.00 | 600.00 | 600.00 | 318 |
24 Feb 2023 | 608.00 | 608.00 | 588.00 | 604.00 | 604.00 | 678 |
23 Feb 2023 | 598.00 | 608.00 | 586.00 | 608.00 | 608.00 | 837 |
22 Feb 2023 | 590.00 | 606.00 | 586.00 | 600.00 | 600.00 | 985 |
21 Feb 2023 | 592.00 | 600.00 | 590.00 | 590.00 | 590.00 | 600 |
20 Feb 2023 | 592.00 | 596.00 | 592.00 | 596.00 | 596.00 | 40 |
17 Feb 2023 | 590.00 | 596.00 | 590.00 | 592.00 | 592.00 | 431 |
16 Feb 2023 | 590.00 | 590.00 | 586.00 | 590.00 | 590.00 | 210 |
15 Feb 2023 | 586.00 | 594.00 | 584.00 | 594.00 | 594.00 | 145 |
14 Feb 2023 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 1 |
13 Feb 2023 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 216 |
10 Feb 2023 | 584.00 | 590.00 | 580.00 | 590.00 | 590.00 | 112 |
09 Feb 2023 | 590.00 | 596.00 | 586.00 | 586.00 | 586.00 | 314 |
08 Feb 2023 | 592.00 | 600.00 | 588.00 | 600.00 | 600.00 | 456 |
07 Feb 2023 | 582.00 | 592.00 | 574.00 | 586.00 | 586.00 | 367 |
06 Feb 2023 | 572.00 | 590.00 | 572.00 | 586.00 | 586.00 | 847 |
03 Feb 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
02 Feb 2023 | 578.00 | 588.00 | 578.00 | 580.00 | 580.00 | 852 |
01 Feb 2023 | 564.00 | 576.00 | 564.00 | 576.00 | 576.00 | 131 |
31 Jan 2023 | 570.00 | 578.00 | 564.00 | 578.00 | 578.00 | 143 |
30 Jan 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 10 |
27 Jan 2023 | 568.00 | 584.00 | 568.00 | 578.00 | 578.00 | 160 |
26 Jan 2023 | 566.00 | 574.00 | 566.00 | 574.00 | 574.00 | 416 |
25 Jan 2023 | 564.00 | 570.00 | 560.00 | 566.00 | 566.00 | 485 |
24 Jan 2023 | 562.00 | 572.00 | 562.00 | 572.00 | 572.00 | 256 |
23 Jan 2023 | 562.00 | 576.00 | 550.00 | 562.00 | 562.00 | 500 |
20 Jan 2023 | 566.00 | 566.00 | 560.00 | 560.00 | 560.00 | 284 |
19 Jan 2023 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 177 |
18 Jan 2023 | 570.00 | 570.00 | 560.00 | 562.00 | 562.00 | 188 |
17 Jan 2023 | 560.00 | 574.00 | 560.00 | 560.00 | 560.00 | 278 |
16 Jan 2023 | 576.00 | 592.00 | 572.00 | 572.00 | 572.00 | 169 |
13 Jan 2023 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 41 |
12 Jan 2023 | 574.00 | 582.00 | 574.00 | 576.00 | 576.00 | 382 |
11 Jan 2023 | 580.00 | 582.00 | 568.00 | 574.00 | 574.00 | 480 |
10 Jan 2023 | 574.00 | 584.00 | 574.00 | 574.00 | 574.00 | 234 |
09 Jan 2023 | 564.00 | 580.00 | 564.00 | 580.00 | 580.00 | 2,140 |
06 Jan 2023 | 554.00 | 566.00 | 554.00 | 564.00 | 564.00 | 161 |
05 Jan 2023 | 566.00 | 566.00 | 554.00 | 554.00 | 554.00 | 390 |
04 Jan 2023 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 56 |
03 Jan 2023 | 564.00 | 568.00 | 544.00 | 554.00 | 554.00 | 197 |
02 Jan 2023 | 578.00 | 578.00 | 558.00 | 560.00 | 560.00 | 353 |
30 Dec 2022 | 566.00 | 578.00 | 552.00 | 578.00 | 578.00 | 1,261 |
29 Dec 2022 | 556.00 | 578.00 | 556.00 | 578.00 | 578.00 | 459 |
28 Dec 2022 | 554.00 | 564.00 | 554.00 | 564.00 | 564.00 | 342 |
27 Dec 2022 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 53 |
23 Dec 2022 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | - |
22 Dec 2022 | 558.00 | 558.00 | 546.00 | 546.00 | 546.00 | 191 |
21 Dec 2022 | 544.00 | 550.00 | 544.00 | 550.00 | 550.00 | 286 |
20 Dec 2022 | 564.00 | 570.00 | 542.00 | 560.00 | 560.00 | 1,345 |
19 Dec 2022 | 548.00 | 554.00 | 548.00 | 550.00 | 550.00 | 101 |
16 Dec 2022 | 544.00 | 548.00 | 544.00 | 548.00 | 548.00 | 100 |
15 Dec 2022 | 570.00 | 570.00 | 564.00 | 564.00 | 564.00 | 15 |
14 Dec 2022 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | 92 |
13 Dec 2022 | 546.00 | 556.00 | 546.00 | 556.00 | 556.00 | 82 |
12 Dec 2022 | 550.00 | 552.00 | 546.00 | 552.00 | 552.00 | 40 |
09 Dec 2022 | 554.00 | 554.00 | 550.00 | 554.00 | 554.00 | 94 |
08 Dec 2022 | 552.00 | 560.00 | 552.00 | 558.00 | 558.00 | 27 |
07 Dec 2022 | 554.00 | 554.00 | 550.00 | 550.00 | 550.00 | 26 |
06 Dec 2022 | 550.00 | 554.00 | 550.00 | 554.00 | 554.00 | 237 |
05 Dec 2022 | 550.00 | 552.00 | 550.00 | 550.00 | 550.00 | 301 |
02 Dec 2022 | 550.00 | 556.00 | 550.00 | 556.00 | 556.00 | 41 |
01 Dec 2022 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 15 |
30 Nov 2022 | 550.00 | 570.00 | 544.00 | 570.00 | 570.00 | 532 |
29 Nov 2022 | 548.00 | 556.00 | 544.00 | 544.00 | 544.00 | 658 |
28 Nov 2022 | 558.00 | 558.00 | 548.00 | 552.00 | 552.00 | 287 |
25 Nov 2022 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 20 |
24 Nov 2022 | 560.00 | 560.00 | 550.00 | 552.00 | 552.00 | 130 |
23 Nov 2022 | 550.00 | 558.00 | 550.00 | 550.00 | 550.00 | 39 |
22 Nov 2022 | 560.00 | 560.00 | 546.00 | 558.00 | 558.00 | 43 |
21 Nov 2022 | 554.00 | 560.00 | 548.00 | 560.00 | 560.00 | 348 |
18 Nov 2022 | 552.00 | 560.00 | 552.00 | 560.00 | 560.00 | 515 |
17 Nov 2022 | 552.00 | 570.00 | 550.00 | 570.00 | 570.00 | 1,183 |
16 Nov 2022 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 437 |
15 Nov 2022 | 564.00 | 572.00 | 552.00 | 570.00 | 570.00 | 356 |
14 Nov 2022 | 564.00 | 564.00 | 546.00 | 546.00 | 546.00 | 20 |
11 Nov 2022 | 552.00 | 552.00 | 544.00 | 544.00 | 544.00 | 222 |
10 Nov 2022 | 560.00 | 564.00 | 560.00 | 564.00 | 564.00 | 332 |
09 Nov 2022 | 544.00 | 572.00 | 544.00 | 552.00 | 552.00 | 326 |
08 Nov 2022 | 540.00 | 572.00 | 540.00 | 570.00 | 570.00 | 681 |
07 Nov 2022 | 538.00 | 552.00 | 536.00 | 552.00 | 552.00 | 385 |
04 Nov 2022 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 113 |
03 Nov 2022 | 546.00 | 546.00 | 540.00 | 540.00 | 540.00 | 440 |
02 Nov 2022 | 540.00 | 546.00 | 540.00 | 546.00 | 546.00 | 202 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |