Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | 1,032.85 | 1,038.80 | 1,019.25 | 1,024.50 | 1,024.50 | 2,664 |
24 Mar 2023 | 1,045.55 | 1,045.55 | 1,020.00 | 1,032.85 | 1,032.85 | 3,757 |
23 Mar 2023 | 1,041.85 | 1,064.95 | 1,032.10 | 1,042.45 | 1,042.45 | 3,264 |
22 Mar 2023 | 1,053.05 | 1,059.75 | 1,040.65 | 1,052.20 | 1,052.20 | 1,922 |
21 Mar 2023 | 1,054.70 | 1,064.80 | 1,041.05 | 1,052.50 | 1,052.50 | 1,314 |
20 Mar 2023 | 1,050.00 | 1,066.45 | 1,044.85 | 1,048.65 | 1,048.65 | 774 |
17 Mar 2023 | 1,056.45 | 1,079.40 | 1,040.25 | 1,053.60 | 1,053.60 | 2,330 |
16 Mar 2023 | 1,074.85 | 1,077.95 | 1,052.85 | 1,076.30 | 1,076.30 | 1,409 |
15 Mar 2023 | 1,080.00 | 1,080.00 | 1,062.00 | 1,069.55 | 1,069.55 | 916 |
14 Mar 2023 | 1,065.00 | 1,077.35 | 1,058.40 | 1,070.45 | 1,070.45 | 2,076 |
13 Mar 2023 | 1,070.65 | 1,075.85 | 1,062.05 | 1,070.20 | 1,070.20 | 2,614 |
10 Mar 2023 | 1,080.00 | 1,088.35 | 1,068.35 | 1,083.30 | 1,083.30 | 1,392 |
09 Mar 2023 | 1,080.00 | 1,086.10 | 1,067.30 | 1,079.90 | 1,079.90 | 5,539 |
08 Mar 2023 | 1,070.05 | 1,086.85 | 1,069.20 | 1,084.60 | 1,084.60 | 767 |
07 Mar 2023 | - | - | - | - | - | - |
06 Mar 2023 | 1,061.60 | 1,091.30 | 1,061.60 | 1,084.05 | 1,084.05 | 1,521 |
03 Mar 2023 | 1,090.00 | 1,090.00 | 1,067.90 | 1,079.85 | 1,079.85 | 678 |
02 Mar 2023 | 1,077.00 | 1,083.15 | 1,062.10 | 1,075.05 | 1,075.05 | 1,679 |
01 Mar 2023 | 1,139.95 | 1,139.95 | 1,060.00 | 1,080.05 | 1,080.05 | 1,623 |
28 Feb 2023 | 1,062.05 | 1,086.20 | 1,062.05 | 1,070.90 | 1,070.90 | 1,278 |
27 Feb 2023 | 1,051.65 | 1,086.55 | 1,049.40 | 1,075.90 | 1,075.90 | 4,242 |
24 Feb 2023 | 1,046.40 | 1,061.40 | 1,041.10 | 1,059.45 | 1,059.45 | 2,270 |
23 Feb 2023 | 1,039.05 | 1,058.50 | 1,039.05 | 1,047.50 | 1,047.50 | 1,296 |
22 Feb 2023 | 1,051.40 | 1,062.80 | 1,050.05 | 1,057.70 | 1,057.70 | 1,413 |
21 Feb 2023 | 1,058.45 | 1,058.50 | 1,048.35 | 1,052.85 | 1,052.85 | 1,895 |
17 Feb 2023 | 1,078.35 | 1,082.20 | 1,065.65 | 1,068.05 | 1,068.05 | 1,166 |
16 Feb 2023 | 1,080.05 | 1,083.55 | 1,076.45 | 1,077.80 | 1,077.80 | 950 |
15 Feb 2023 | 1,090.05 | 1,096.15 | 1,078.50 | 1,079.80 | 1,079.80 | 1,172 |
14 Feb 2023 | 1,096.95 | 1,098.45 | 1,081.50 | 1,095.50 | 1,095.50 | 1,798 |
13 Feb 2023 | 1,116.15 | 1,124.80 | 1,091.25 | 1,097.15 | 1,097.15 | 2,059 |
10 Feb 2023 | 1,085.00 | 1,125.00 | 1,076.60 | 1,116.10 | 1,116.10 | 3,432 |
09 Feb 2023 | 1,109.45 | 1,109.45 | 1,080.00 | 1,084.25 | 1,084.25 | 2,521 |
08 Feb 2023 | 1,100.05 | 1,113.80 | 1,091.50 | 1,111.45 | 1,111.45 | 1,330 |
08 Feb 2023 | 6 Dividend | |||||
07 Feb 2023 | 1,107.80 | 1,116.00 | 1,080.85 | 1,096.20 | 1,090.20 | 1,561 |
06 Feb 2023 | 1,076.35 | 1,119.20 | 1,076.30 | 1,107.45 | 1,101.39 | 2,153 |
03 Feb 2023 | 1,085.40 | 1,097.30 | 1,069.40 | 1,074.80 | 1,068.92 | 2,508 |
02 Feb 2023 | 1,067.95 | 1,097.50 | 1,061.05 | 1,085.10 | 1,079.16 | 5,152 |
01 Feb 2023 | 1,062.05 | 1,085.00 | 1,045.00 | 1,068.00 | 1,062.15 | 2,498 |
31 Jan 2023 | 1,109.95 | 1,109.95 | 1,035.25 | 1,052.20 | 1,046.44 | 4,482 |
30 Jan 2023 | 1,068.95 | 1,084.45 | 1,020.20 | 1,067.80 | 1,061.96 | 8,792 |
27 Jan 2023 | 1,045.05 | 1,110.00 | 1,040.05 | 1,097.30 | 1,091.29 | 8,031 |
26 Jan 2023 | 1,049.95 | 1,049.95 | 1,049.95 | 1,049.95 | 1,044.20 | - |
25 Jan 2023 | 1,069.95 | 1,074.35 | 1,043.55 | 1,049.95 | 1,044.20 | 2,356 |
24 Jan 2023 | 1,074.95 | 1,074.95 | 1,054.00 | 1,060.45 | 1,054.65 | 1,989 |
23 Jan 2023 | 1,061.95 | 1,063.65 | 1,044.65 | 1,061.25 | 1,055.44 | 2,105 |
20 Jan 2023 | 1,060.00 | 1,060.00 | 1,042.00 | 1,050.85 | 1,045.10 | 2,057 |
19 Jan 2023 | 1,068.05 | 1,071.45 | 1,052.85 | 1,056.30 | 1,050.52 | 2,564 |
18 Jan 2023 | 1,070.05 | 1,077.90 | 1,055.05 | 1,068.50 | 1,062.65 | 4,446 |
17 Jan 2023 | 1,098.35 | 1,099.75 | 1,067.05 | 1,070.80 | 1,064.94 | 5,868 |
13 Jan 2023 | 1,114.50 | 1,120.70 | 1,097.15 | 1,119.35 | 1,113.22 | 2,481 |
12 Jan 2023 | 1,123.80 | 1,151.95 | 1,055.30 | 1,111.80 | 1,105.71 | 9,939 |
11 Jan 2023 | 1,184.25 | 1,184.25 | 1,133.50 | 1,139.05 | 1,132.82 | 2,610 |
10 Jan 2023 | 1,169.95 | 1,175.55 | 1,123.25 | 1,161.00 | 1,154.65 | 3,313 |
09 Jan 2023 | 1,152.05 | 1,173.75 | 1,143.55 | 1,159.70 | 1,153.35 | 2,686 |
06 Jan 2023 | 1,194.20 | 1,194.20 | 1,152.00 | 1,160.90 | 1,154.55 | 3,417 |
05 Jan 2023 | 1,143.20 | 1,199.00 | 1,143.20 | 1,180.25 | 1,173.79 | 12,299 |
04 Jan 2023 | 1,148.05 | 1,187.60 | 1,133.65 | 1,166.60 | 1,160.21 | 5,337 |
03 Jan 2023 | 1,150.00 | 1,158.60 | 1,131.05 | 1,149.60 | 1,143.31 | 2,849 |
30 Dec 2022 | 1,158.40 | 1,178.05 | 1,144.50 | 1,157.40 | 1,151.07 | 3,918 |
29 Dec 2022 | 1,111.00 | 1,175.00 | 1,111.00 | 1,159.15 | 1,152.81 | 5,108 |
28 Dec 2022 | 1,104.50 | 1,138.40 | 1,095.95 | 1,132.05 | 1,125.85 | 2,480 |
27 Dec 2022 | 1,098.10 | 1,112.85 | 1,093.85 | 1,101.25 | 1,095.22 | 2,549 |
23 Dec 2022 | 1,079.05 | 1,093.95 | 1,063.40 | 1,079.95 | 1,074.04 | 5,102 |
22 Dec 2022 | 1,090.40 | 1,118.35 | 1,085.90 | 1,102.35 | 1,096.32 | 3,223 |
21 Dec 2022 | 1,098.00 | 1,117.75 | 1,085.45 | 1,096.65 | 1,090.65 | 4,035 |
20 Dec 2022 | 1,102.60 | 1,102.65 | 1,087.15 | 1,094.50 | 1,088.51 | 4,825 |
19 Dec 2022 | 1,139.40 | 1,139.40 | 1,093.10 | 1,111.45 | 1,105.37 | 3,656 |
16 Dec 2022 | 1,155.00 | 1,155.00 | 1,100.45 | 1,120.75 | 1,114.62 | 5,040 |
15 Dec 2022 | 1,120.90 | 1,121.45 | 1,104.10 | 1,118.70 | 1,112.58 | 1,881 |
14 Dec 2022 | 1,120.70 | 1,129.10 | 1,115.35 | 1,119.60 | 1,113.47 | 1,445 |
13 Dec 2022 | 1,122.00 | 1,126.65 | 1,106.25 | 1,118.95 | 1,112.83 | 3,859 |
12 Dec 2022 | 1,129.00 | 1,143.60 | 1,116.00 | 1,117.70 | 1,111.58 | 1,147 |
09 Dec 2022 | 1,146.05 | 1,153.05 | 1,122.00 | 1,129.80 | 1,123.62 | 1,764 |
08 Dec 2022 | 1,178.95 | 1,178.95 | 1,135.35 | 1,145.95 | 1,139.68 | 636 |
07 Dec 2022 | 1,159.85 | 1,159.85 | 1,128.05 | 1,144.45 | 1,138.19 | 4,012 |
06 Dec 2022 | 1,162.60 | 1,192.20 | 1,150.00 | 1,161.05 | 1,154.70 | 3,545 |
05 Dec 2022 | 1,170.10 | 1,211.95 | 1,170.10 | 1,184.30 | 1,177.82 | 5,178 |
02 Dec 2022 | 1,164.50 | 1,191.30 | 1,163.45 | 1,183.70 | 1,177.22 | 8,845 |
01 Dec 2022 | 1,140.05 | 1,193.70 | 1,140.05 | 1,167.20 | 1,160.81 | 8,098 |
30 Nov 2022 | 1,159.85 | 1,169.00 | 1,140.00 | 1,150.80 | 1,144.50 | 4,007 |
29 Nov 2022 | 1,158.40 | 1,179.55 | 1,134.35 | 1,157.40 | 1,151.07 | 18,637 |
28 Nov 2022 | 1,105.00 | 1,194.50 | 1,105.00 | 1,176.70 | 1,170.26 | 22,253 |
25 Nov 2022 | 1,051.00 | 1,126.95 | 1,047.30 | 1,115.00 | 1,108.90 | 28,437 |
23 Nov 2022 | 1,040.00 | 1,051.30 | 1,036.70 | 1,041.20 | 1,035.50 | 2,813 |
22 Nov 2022 | 1,046.00 | 1,069.95 | 1,025.00 | 1,043.95 | 1,038.24 | 4,074 |
21 Nov 2022 | 1,025.40 | 1,059.95 | 1,025.40 | 1,042.40 | 1,036.69 | 2,909 |
18 Nov 2022 | 1,029.15 | 1,041.65 | 1,022.50 | 1,025.15 | 1,019.54 | 3,070 |
17 Nov 2022 | 1,022.00 | 1,035.85 | 1,021.00 | 1,030.30 | 1,024.66 | 1,630 |
16 Nov 2022 | 1,029.05 | 1,041.00 | 1,020.85 | 1,032.10 | 1,026.45 | 4,354 |
15 Nov 2022 | 1,017.05 | 1,047.50 | 1,015.40 | 1,042.80 | 1,037.09 | 4,925 |
14 Nov 2022 | 1,022.05 | 1,037.70 | 1,021.00 | 1,032.70 | 1,027.05 | 119,913 |
11 Nov 2022 | 1,055.30 | 1,055.30 | 1,015.30 | 1,032.15 | 1,026.50 | 3,112 |
10 Nov 2022 | 1,040.90 | 1,040.90 | 1,009.65 | 1,026.15 | 1,020.53 | 7,941 |
09 Nov 2022 | 1,070.95 | 1,077.60 | 1,019.50 | 1,034.55 | 1,028.89 | 6,236 |
08 Nov 2022 | - | - | - | - | - | - |
07 Nov 2022 | 1,069.60 | 1,085.00 | 1,053.00 | 1,063.55 | 1,057.73 | 9,829 |
04 Nov 2022 | 1,054.95 | 1,057.80 | 1,040.70 | 1,053.40 | 1,047.63 | 1,964 |
03 Nov 2022 | 1,062.40 | 1,068.95 | 1,013.20 | 1,056.55 | 1,050.77 | 12,996 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |