Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
22 Mar 2023 | 141.50 | 141.50 | 140.50 | 140.50 | 140.50 | 530 |
21 Mar 2023 | 140.50 | 141.00 | 140.50 | 140.50 | 140.50 | 443 |
20 Mar 2023 | 139.00 | 140.50 | 139.00 | 140.00 | 140.00 | 451 |
17 Mar 2023 | 143.00 | 143.00 | 137.50 | 140.00 | 140.00 | 726 |
16 Mar 2023 | 141.50 | 142.50 | 140.50 | 142.50 | 142.50 | 190 |
15 Mar 2023 | 142.00 | 142.00 | 141.50 | 141.50 | 141.50 | 132 |
14 Mar 2023 | 143.00 | 148.00 | 136.50 | 143.00 | 143.00 | 2,196 |
13 Mar 2023 | 148.50 | 148.50 | 141.50 | 141.50 | 141.50 | 1,427 |
10 Mar 2023 | 147.50 | 148.50 | 147.50 | 148.00 | 148.00 | 463 |
09 Mar 2023 | 147.50 | 148.50 | 146.50 | 147.50 | 147.50 | 340 |
08 Mar 2023 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 625 |
07 Mar 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
06 Mar 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 150 |
03 Mar 2023 | 148.50 | 148.50 | 146.50 | 146.50 | 146.50 | 1,403 |
02 Mar 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
01 Mar 2023 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 376 |
28 Feb 2023 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 562 |
27 Feb 2023 | 148.50 | 149.00 | 148.50 | 149.00 | 149.00 | 200 |
24 Feb 2023 | 148.50 | 148.50 | 146.50 | 148.00 | 148.00 | 1,332 |
23 Feb 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 400 |
22 Feb 2023 | 151.50 | 151.50 | 150.00 | 150.00 | 150.00 | 429 |
21 Feb 2023 | 152.50 | 152.50 | 150.00 | 150.00 | 150.00 | 509 |
20 Feb 2023 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 220 |
17 Feb 2023 | 151.00 | 152.50 | 150.50 | 151.00 | 151.00 | 424 |
16 Feb 2023 | 151.00 | 151.50 | 151.00 | 151.50 | 151.50 | 1,305 |
15 Feb 2023 | 149.50 | 150.00 | 149.50 | 149.50 | 149.50 | 869 |
14 Feb 2023 | 150.50 | 152.50 | 150.50 | 150.50 | 150.50 | 746 |
13 Feb 2023 | 153.00 | 153.00 | 150.50 | 150.50 | 150.50 | 96 |
10 Feb 2023 | 152.50 | 153.00 | 150.50 | 153.00 | 153.00 | 944 |
09 Feb 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 64 |
08 Feb 2023 | 152.50 | 155.00 | 152.50 | 155.00 | 155.00 | 836 |
07 Feb 2023 | 152.50 | 153.00 | 151.50 | 152.50 | 152.50 | 745 |
06 Feb 2023 | 158.00 | 159.00 | 154.00 | 154.00 | 154.00 | 975 |
03 Feb 2023 | 157.50 | 160.00 | 155.00 | 155.00 | 155.00 | 720 |
02 Feb 2023 | 152.00 | 160.00 | 152.00 | 158.00 | 158.00 | 1,067 |
01 Feb 2023 | 154.50 | 154.50 | 152.50 | 153.00 | 153.00 | 275 |
31 Jan 2023 | 153.50 | 154.50 | 153.50 | 154.50 | 154.50 | 392 |
30 Jan 2023 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 366 |
27 Jan 2023 | 155.00 | 156.00 | 150.00 | 156.00 | 156.00 | 1,695 |
26 Jan 2023 | 158.50 | 158.50 | 150.50 | 156.50 | 156.50 | 782 |
25 Jan 2023 | 162.50 | 162.50 | 154.50 | 158.50 | 158.50 | 2,931 |
24 Jan 2023 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1,365 |
23 Jan 2023 | 162.50 | 163.00 | 161.00 | 163.00 | 163.00 | 652 |
20 Jan 2023 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 564 |
19 Jan 2023 | 162.50 | 162.50 | 162.00 | 162.00 | 162.00 | 60 |
18 Jan 2023 | 161.00 | 161.00 | 159.50 | 160.00 | 160.00 | 485 |
17 Jan 2023 | 162.50 | 162.50 | 159.50 | 162.50 | 162.50 | 1,632 |
16 Jan 2023 | 163.00 | 164.50 | 161.50 | 164.50 | 164.50 | 1,717 |
13 Jan 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
12 Jan 2023 | 163.00 | 163.00 | 161.50 | 163.00 | 163.00 | 163 |
11 Jan 2023 | 164.00 | 164.50 | 161.50 | 162.00 | 162.00 | 958 |
10 Jan 2023 | 164.50 | 164.50 | 164.00 | 164.50 | 164.50 | 486 |
09 Jan 2023 | 163.50 | 167.50 | 161.50 | 164.50 | 164.50 | 1,830 |
06 Jan 2023 | 156.50 | 163.50 | 156.50 | 161.50 | 161.50 | 3,292 |
05 Jan 2023 | 155.00 | 156.00 | 155.00 | 155.50 | 155.50 | 303 |
04 Jan 2023 | 156.50 | 159.00 | 156.50 | 156.50 | 156.50 | 1,623 |
03 Jan 2023 | 155.50 | 159.00 | 155.50 | 157.00 | 157.00 | 2,278 |
02 Jan 2023 | 154.50 | 155.00 | 154.00 | 155.00 | 155.00 | 1,377 |
30 Dec 2022 | 154.00 | 154.00 | 151.00 | 154.00 | 154.00 | 2,740 |
29 Dec 2022 | 152.50 | 153.50 | 151.00 | 151.00 | 151.00 | 1,503 |
28 Dec 2022 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 6,899 |
27 Dec 2022 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 34 |
23 Dec 2022 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | 776 |
22 Dec 2022 | 154.00 | 156.00 | 154.00 | 154.00 | 154.00 | 578 |
21 Dec 2022 | 151.50 | 154.50 | 151.50 | 153.50 | 153.50 | 939 |
20 Dec 2022 | 154.00 | 157.00 | 153.00 | 157.00 | 157.00 | 359 |
19 Dec 2022 | 152.50 | 153.50 | 151.00 | 153.50 | 153.50 | 1,718 |
16 Dec 2022 | 158.50 | 158.50 | 152.50 | 152.50 | 152.50 | 713 |
15 Dec 2022 | 160.00 | 160.00 | 158.50 | 158.50 | 158.50 | 245 |
14 Dec 2022 | 162.00 | 163.00 | 160.50 | 160.50 | 160.50 | 1,734 |
13 Dec 2022 | 155.00 | 161.50 | 155.00 | 161.50 | 161.50 | 1,710 |
12 Dec 2022 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 337 |
09 Dec 2022 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1,683 |
08 Dec 2022 | 157.50 | 158.00 | 157.50 | 158.00 | 158.00 | 1,827 |
07 Dec 2022 | 146.00 | 163.50 | 146.00 | 157.50 | 157.50 | 11,702 |
06 Dec 2022 | 145.00 | 145.00 | 144.50 | 145.00 | 145.00 | 1,013 |
05 Dec 2022 | 146.50 | 147.00 | 145.50 | 147.00 | 147.00 | 570 |
02 Dec 2022 | 146.00 | 146.50 | 146.00 | 146.00 | 146.00 | 614 |
01 Dec 2022 | 147.00 | 147.00 | 145.50 | 145.50 | 145.50 | 641 |
30 Nov 2022 | 146.00 | 147.00 | 145.50 | 145.50 | 145.50 | 230 |
29 Nov 2022 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 110 |
28 Nov 2022 | 145.50 | 146.50 | 145.50 | 146.50 | 146.50 | 19 |
25 Nov 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 400 |
24 Nov 2022 | 147.00 | 148.50 | 146.50 | 148.50 | 148.50 | 126 |
23 Nov 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 150 |
22 Nov 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 201 |
21 Nov 2022 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 187 |
18 Nov 2022 | 147.00 | 147.00 | 146.50 | 146.50 | 146.50 | 3,345 |
17 Nov 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 135 |
16 Nov 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 100 |
15 Nov 2022 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | 530 |
14 Nov 2022 | 148.50 | 149.00 | 148.00 | 149.00 | 149.00 | 1,412 |
11 Nov 2022 | 147.50 | 148.50 | 146.00 | 148.50 | 148.50 | 587 |
10 Nov 2022 | 148.50 | 148.50 | 146.00 | 147.50 | 147.50 | 1,241 |
09 Nov 2022 | 147.50 | 148.50 | 147.50 | 148.50 | 148.50 | 445 |
08 Nov 2022 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 367 |
07 Nov 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 97 |
04 Nov 2022 | 145.00 | 146.00 | 144.00 | 145.50 | 145.50 | 1,515 |
03 Nov 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |