Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | - |
26 Jan 2023 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | - |
25 Jan 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
24 Jan 2023 | 212.50 | 216.74 | 212.50 | 221.25 | 221.25 | 134 |
23 Jan 2023 | 217.35 | 217.35 | 217.35 | 217.35 | 217.35 | - |
20 Jan 2023 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - |
19 Jan 2023 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
18 Jan 2023 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 245 |
17 Jan 2023 | 223.23 | 223.23 | 223.23 | 219.80 | 219.80 | 209 |
16 Jan 2023 | 217.20 | 217.20 | 217.20 | 223.75 | 223.75 | 270 |
13 Jan 2023 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
12 Jan 2023 | 224.85 | 224.85 | 224.85 | 224.85 | 224.85 | - |
11 Jan 2023 | 224.85 | 224.85 | 224.85 | 224.85 | 224.85 | - |
10 Jan 2023 | 230.10 | 230.10 | 230.10 | 224.85 | 224.85 | 218 |
09 Jan 2023 | 224.40 | 224.40 | 224.40 | 224.85 | 224.85 | 400 |
06 Jan 2023 | 231.05 | 231.05 | 231.05 | 231.05 | 231.05 | - |
05 Jan 2023 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | - |
04 Jan 2023 | 226.60 | 226.60 | 226.60 | 237.40 | 237.40 | 689 |
03 Jan 2023 | 229.20 | 229.20 | 228.48 | 231.85 | 231.85 | 1,006 |
30 Dec 2022 | 230.10 | 230.10 | 230.10 | 231.90 | 231.90 | 400 |
29 Dec 2022 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | - |
28 Dec 2022 | 226.00 | 226.00 | 226.00 | 230.65 | 230.65 | 400 |
23 Dec 2022 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | - |
22 Dec 2022 | 231.40 | 231.40 | 231.40 | 232.05 | 232.05 | 400 |
21 Dec 2022 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | - |
20 Dec 2022 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
19 Dec 2022 | 231.05 | 231.05 | 231.05 | 231.05 | 231.05 | - |
16 Dec 2022 | 225.70 | 231.00 | 225.70 | 238.15 | 238.15 | 150 |
15 Dec 2022 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
14 Dec 2022 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | - |
13 Dec 2022 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
12 Dec 2022 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
09 Dec 2022 | 225.40 | 232.30 | 225.40 | 229.90 | 229.90 | 478 |
08 Dec 2022 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | - |
07 Dec 2022 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
06 Dec 2022 | 225.69 | 225.69 | 225.69 | 226.05 | 226.05 | 108 |
05 Dec 2022 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
02 Dec 2022 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | - |
01 Dec 2022 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
30 Nov 2022 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
29 Nov 2022 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
28 Nov 2022 | 230.40 | 230.40 | 229.10 | 230.00 | 230.00 | 1,540 |
25 Nov 2022 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
24 Nov 2022 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
23 Nov 2022 | 230.80 | 230.80 | 230.80 | 228.45 | 228.45 | 1,120 |
22 Nov 2022 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
21 Nov 2022 | 252.65 | 252.65 | 252.65 | 252.65 | 252.65 | - |
18 Nov 2022 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
17 Nov 2022 | 243.65 | 243.65 | 243.65 | 243.65 | 243.65 | - |
16 Nov 2022 | 237.35 | 237.35 | 237.35 | 237.35 | 237.35 | - |
15 Nov 2022 | 252.68 | 252.68 | 252.68 | 240.15 | 240.15 | 3 |
14 Nov 2022 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | - |
11 Nov 2022 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | - |
10 Nov 2022 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
09 Nov 2022 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 615 |
08 Nov 2022 | 265.40 | 265.40 | 265.40 | 251.85 | 251.85 | 604 |
07 Nov 2022 | 248.35 | 248.35 | 248.35 | 248.35 | 248.35 | - |
04 Nov 2022 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
03 Nov 2022 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | - |
02 Nov 2022 | 258.05 | 258.05 | 258.05 | 258.05 | 258.05 | - |
01 Nov 2022 | 272.76 | 272.76 | 272.76 | 256.95 | 256.95 | 2,058 |
31 Oct 2022 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - |
28 Oct 2022 | 258.45 | 258.45 | 258.45 | 258.45 | 258.45 | - |
27 Oct 2022 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | - |
26 Oct 2022 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | - |
25 Oct 2022 | 275.70 | 284.02 | 272.30 | 267.05 | 267.05 | 1,365 |
24 Oct 2022 | 273.80 | 273.80 | 273.80 | 272.90 | 272.90 | 654 |
21 Oct 2022 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
20 Oct 2022 | 279.25 | 279.25 | 279.25 | 279.25 | 279.25 | - |
19 Oct 2022 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | - |
18 Oct 2022 | 284.97 | 284.97 | 284.97 | 289.20 | 289.20 | 34 |
17 Oct 2022 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - |
14 Oct 2022 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | - |
13 Oct 2022 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
12 Oct 2022 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
11 Oct 2022 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | - |
10 Oct 2022 | 284.60 | 284.60 | 284.60 | 292.80 | 292.80 | 56 |
07 Oct 2022 | 284.15 | 284.15 | 284.15 | 284.15 | 284.15 | - |
06 Oct 2022 | 280.60 | 280.60 | 280.60 | 285.75 | 285.75 | 940 |
05 Oct 2022 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | - |
04 Oct 2022 | 282.20 | 334.25 | 282.20 | 277.60 | 277.60 | 65 |
03 Oct 2022 | 291.85 | 291.85 | 291.85 | 291.85 | 291.85 | - |
30 Sept 2022 | 307.70 | 307.70 | 307.70 | 307.70 | 307.70 | - |
29 Sept 2022 | 317.05 | 317.05 | 317.05 | 317.05 | 317.05 | - |
28 Sept 2022 | 334.60 | 334.60 | 329.10 | 328.95 | 328.95 | 1,236 |
27 Sept 2022 | 299.10 | 299.10 | 299.10 | 333.75 | 333.75 | 255 |
26 Sept 2022 | 338.70 | 338.70 | 336.40 | 329.90 | 329.90 | 899 |
23 Sept 2022 | 321.65 | 321.65 | 321.65 | 321.65 | 321.65 | - |
22 Sept 2022 | 291.60 | 291.60 | 291.60 | 288.65 | 288.65 | 210 |
21 Sept 2022 | 283.30 | 283.30 | 283.30 | 287.15 | 287.15 | 297 |
20 Sept 2022 | 269.77 | 269.77 | 269.77 | 284.45 | 284.45 | 74 |
16 Sept 2022 | 282.75 | 282.75 | 282.75 | 282.75 | 282.75 | - |
15 Sept 2022 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | - |
14 Sept 2022 | 274.30 | 274.30 | 274.30 | 270.25 | 270.25 | 150 |
13 Sept 2022 | 265.40 | 273.08 | 265.40 | 273.15 | 273.15 | 140 |
12 Sept 2022 | 266.00 | 266.00 | 266.00 | 267.20 | 267.20 | 68 |
09 Sept 2022 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | - |
08 Sept 2022 | 286.85 | 286.85 | 286.85 | 286.85 | 286.85 | - |
07 Sept 2022 | 281.30 | 281.30 | 281.30 | 288.30 | 288.30 | 33 |
06 Sept 2022 | 269.80 | 282.99 | 269.80 | 279.35 | 279.35 | 44 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |