Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | 403.44 | 403.44 | 403.44 | 403.44 | 403.44 | - |
02 Feb 2023 | 396.35 | 396.35 | 396.35 | 396.35 | 396.35 | - |
01 Feb 2023 | 388.16 | 388.16 | 388.16 | 388.16 | 388.16 | - |
31 Jan 2023 | 385.14 | 385.14 | 385.14 | 385.14 | 385.14 | - |
30 Jan 2023 | 386.56 | 386.56 | 386.56 | 386.56 | 386.56 | - |
27 Jan 2023 | 386.32 | 386.32 | 386.32 | 386.32 | 386.32 | - |
26 Jan 2023 | 381.77 | 381.77 | 381.77 | 381.77 | 381.77 | - |
25 Jan 2023 | 381.11 | 381.11 | 381.11 | 381.11 | 381.11 | - |
24 Jan 2023 | 386.08 | 386.08 | 386.08 | 386.08 | 386.08 | - |
23 Jan 2023 | 377.03 | 377.03 | 377.03 | 377.03 | 377.03 | - |
20 Jan 2023 | 372.72 | 372.72 | 372.72 | 372.72 | 372.72 | - |
19 Jan 2023 | 378.39 | 378.39 | 378.39 | 378.39 | 378.39 | - |
18 Jan 2023 | 380.58 | 380.58 | 380.58 | 380.58 | 380.58 | - |
17 Jan 2023 | 380.63 | 380.63 | 380.63 | 380.63 | 380.63 | - |
16 Jan 2023 | 378.84 | 378.84 | 378.84 | 378.84 | 378.84 | - |
13 Jan 2023 | 378.47 | 378.47 | 378.47 | 378.47 | 378.47 | - |
12 Jan 2023 | 379.44 | 379.44 | 379.44 | 379.44 | 379.44 | - |
11 Jan 2023 | 375.14 | 375.14 | 375.14 | 375.14 | 375.14 | - |
10 Jan 2023 | 371.92 | 371.92 | 371.92 | 371.92 | 371.92 | - |
09 Jan 2023 | 371.56 | 371.56 | 371.56 | 371.56 | 371.56 | - |
06 Jan 2023 | 368.98 | 368.98 | 368.98 | 368.98 | 368.98 | - |
05 Jan 2023 | 369.74 | 369.74 | 369.74 | 369.74 | 369.74 | - |
04 Jan 2023 | 368.67 | 368.67 | 368.67 | 368.67 | 368.67 | - |
03 Jan 2023 | 375.68 | 375.68 | 375.68 | 375.68 | 375.68 | - |
02 Jan 2023 | 368.66 | 368.66 | 368.66 | 368.66 | 368.66 | - |
30 Dec 2022 | 367.07 | 367.07 | 367.07 | 367.07 | 367.07 | - |
29 Dec 2022 | 361.47 | 361.47 | 361.47 | 361.47 | 361.47 | - |
28 Dec 2022 | 366.49 | 366.49 | 366.49 | 366.49 | 366.49 | - |
27 Dec 2022 | 370.94 | 370.94 | 370.94 | 370.94 | 370.94 | - |
23 Dec 2022 | 370.78 | 370.78 | 370.78 | 370.78 | 370.78 | - |
22 Dec 2022 | 375.84 | 375.84 | 375.84 | 375.84 | 375.84 | - |
21 Dec 2022 | 375.01 | 375.01 | 375.01 | 375.01 | 375.01 | - |
20 Dec 2022 | 371.38 | 371.38 | 371.38 | 371.38 | 371.38 | - |
19 Dec 2022 | 377.18 | 377.18 | 377.18 | 377.18 | 377.18 | - |
16 Dec 2022 | 378.58 | 378.58 | 378.58 | 378.58 | 378.58 | - |
15 Dec 2022 | 391.81 | 391.81 | 391.81 | 391.81 | 391.81 | - |
14 Dec 2022 | 394.63 | 394.63 | 394.63 | 394.63 | 394.63 | - |
13 Dec 2022 | 397.78 | 397.78 | 397.78 | 397.78 | 397.78 | - |
12 Dec 2022 | 390.25 | 390.25 | 390.25 | 390.25 | 390.25 | - |
09 Dec 2022 | 390.33 | 390.33 | 390.33 | 390.33 | 390.33 | - |
08 Dec 2022 | 388.64 | 388.64 | 388.64 | 388.64 | 388.64 | - |
07 Dec 2022 | 391.17 | 391.17 | 391.17 | 391.17 | 391.17 | - |
06 Dec 2022 | 399.18 | 399.18 | 399.18 | 399.18 | 399.18 | - |
05 Dec 2022 | 404.97 | 404.97 | 404.97 | 404.97 | 404.97 | - |
02 Dec 2022 | 405.35 | 405.35 | 405.35 | 405.35 | 405.35 | - |
01 Dec 2022 | 406.99 | 406.99 | 406.99 | 406.99 | 406.99 | - |
30 Nov 2022 | 394.01 | 394.01 | 394.01 | 394.01 | 394.01 | - |
29 Nov 2022 | - | - | - | - | - | - |
28 Nov 2022 | 396.69 | 396.69 | 396.69 | 396.69 | 396.69 | - |
25 Nov 2022 | 401.41 | 401.41 | 401.41 | 401.41 | 401.41 | - |
24 Nov 2022 | 400.57 | 400.57 | 400.57 | 400.57 | 400.57 | - |
23 Nov 2022 | 399.43 | 399.43 | 399.43 | 399.43 | 399.43 | - |
22 Nov 2022 | 396.71 | 396.71 | 396.71 | 396.71 | 396.71 | - |
21 Nov 2022 | 399.98 | 399.98 | 399.98 | 399.98 | 399.98 | - |
18 Nov 2022 | 394.72 | 394.72 | 394.72 | 394.72 | 394.72 | - |
17 Nov 2022 | 397.69 | 397.69 | 397.69 | 397.69 | 397.69 | - |
16 Nov 2022 | 401.15 | 401.15 | 401.15 | 401.15 | 401.15 | - |
15 Nov 2022 | 399.84 | 399.84 | 399.84 | 399.84 | 399.84 | - |
14 Nov 2022 | 402.24 | 402.24 | 402.24 | 402.24 | 402.24 | - |
11 Nov 2022 | 401.04 | 401.04 | 401.04 | 401.04 | 401.04 | - |
10 Nov 2022 | 385.52 | 385.52 | 385.52 | 385.52 | 385.52 | - |
09 Nov 2022 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | - |
08 Nov 2022 | 394.78 | 394.78 | 394.78 | 394.78 | 394.78 | - |
07 Nov 2022 | 392.91 | 392.91 | 392.91 | 392.91 | 392.91 | - |
04 Nov 2022 | 400.93 | 400.93 | 400.93 | 400.93 | 400.93 | - |
03 Nov 2022 | 406.26 | 406.26 | 406.26 | 406.26 | 406.26 | - |
02 Nov 2022 | 412.77 | 412.77 | 412.77 | 412.77 | 412.77 | - |
01 Nov 2022 | - | - | - | - | - | - |
31 Oct 2022 | 416.34 | 416.34 | 416.34 | 416.34 | 416.34 | - |
28 Oct 2022 | 403.18 | 403.18 | 403.18 | 403.18 | 403.18 | - |
27 Oct 2022 | 405.55 | 405.55 | 405.55 | 405.55 | 405.55 | - |
26 Oct 2022 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | - |
25 Oct 2022 | 407.73 | 407.73 | 407.73 | 407.73 | 407.73 | - |
24 Oct 2022 | 405.25 | 405.25 | 405.25 | 405.25 | 405.25 | - |
21 Oct 2022 | 397.65 | 397.65 | 397.65 | 397.65 | 397.65 | - |
20 Oct 2022 | 397.62 | 397.62 | 397.62 | 397.62 | 397.62 | - |
19 Oct 2022 | 407.19 | 407.19 | 407.19 | 407.19 | 407.19 | - |
18 Oct 2022 | 405.16 | 405.16 | 405.16 | 405.16 | 405.16 | - |
17 Oct 2022 | 393.85 | 393.85 | 393.85 | 393.85 | 393.85 | - |
14 Oct 2022 | 400.09 | 400.09 | 400.09 | 400.09 | 400.09 | - |
13 Oct 2022 | 394.51 | 394.51 | 394.51 | 394.51 | 394.51 | - |
12 Oct 2022 | 398.11 | 398.11 | 398.11 | 398.11 | 398.11 | - |
11 Oct 2022 | 400.42 | 400.42 | 400.42 | 400.42 | 400.42 | - |
10 Oct 2022 | 407.29 | 407.29 | 407.29 | 407.29 | 407.29 | - |
07 Oct 2022 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
06 Oct 2022 | 420.63 | 420.63 | 420.63 | 420.63 | 420.63 | - |
05 Oct 2022 | 416.48 | 416.48 | 416.48 | 416.48 | 416.48 | - |
04 Oct 2022 | 413.08 | 413.08 | 413.08 | 413.08 | 413.08 | - |
03 Oct 2022 | - | - | - | - | - | - |
30 Sept 2022 | 406.84 | 406.84 | 406.84 | 406.84 | 406.84 | - |
29 Sept 2022 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
28 Sept 2022 | 416.24 | 416.24 | 416.24 | 416.24 | 416.24 | - |
27 Sept 2022 | 417.42 | 417.42 | 417.42 | 417.42 | 417.42 | - |
26 Sept 2022 | 414.37 | 414.37 | 414.37 | 414.37 | 414.37 | - |
23 Sept 2022 | 419.08 | 419.08 | 419.08 | 419.08 | 419.08 | - |
22 Sept 2022 | 421.14 | 421.14 | 421.14 | 421.14 | 421.14 | - |
21 Sept 2022 | 426.27 | 426.27 | 426.27 | 426.27 | 426.27 | - |
20 Sept 2022 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | - |
19 Sept 2022 | 425.07 | 425.07 | 425.07 | 425.07 | 425.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |