Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | 137.10 | 137.10 | 135.65 | 136.70 | 136.70 | - |
23 Mar 2023 | 135.75 | 135.75 | 135.55 | 135.55 | 135.55 | - |
22 Mar 2023 | 135.65 | 136.25 | 135.65 | 136.05 | 136.05 | - |
21 Mar 2023 | 137.40 | 137.40 | 135.15 | 135.15 | 135.15 | - |
20 Mar 2023 | 133.75 | 136.80 | 133.75 | 136.80 | 136.80 | - |
17 Mar 2023 | 137.15 | 137.15 | 136.50 | 136.50 | 136.50 | - |
16 Mar 2023 | 131.70 | 137.15 | 131.60 | 137.15 | 137.15 | - |
15 Mar 2023 | 132.30 | 133.45 | 130.50 | 131.55 | 131.55 | - |
14 Mar 2023 | 130.85 | 132.55 | 130.75 | 131.90 | 131.90 | - |
13 Mar 2023 | 136.20 | 136.20 | 133.10 | 134.25 | 134.25 | - |
10 Mar 2023 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
09 Mar 2023 | 134.50 | 136.65 | 134.50 | 136.65 | 136.65 | - |
08 Mar 2023 | 134.05 | 135.55 | 133.60 | 133.60 | 133.60 | - |
07 Mar 2023 | 135.70 | 135.70 | 131.65 | 134.65 | 134.65 | - |
06 Mar 2023 | 136.65 | 136.65 | 135.35 | 135.40 | 135.40 | - |
03 Mar 2023 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
02 Mar 2023 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
01 Mar 2023 | 133.30 | 134.40 | 132.90 | 134.20 | 134.20 | - |
28 Feb 2023 | 132.45 | 133.25 | 131.80 | 133.25 | 133.25 | - |
27 Feb 2023 | 132.30 | 132.55 | 132.20 | 132.20 | 132.20 | - |
24 Feb 2023 | 133.55 | 134.10 | 133.10 | 133.10 | 133.10 | - |
23 Feb 2023 | 132.70 | 133.10 | 132.30 | 132.90 | 132.90 | - |
22 Feb 2023 | 131.20 | 132.80 | 131.20 | 132.50 | 132.50 | - |
21 Feb 2023 | 131.10 | 131.75 | 131.10 | 131.75 | 131.75 | - |
20 Feb 2023 | 131.50 | 131.95 | 131.35 | 131.80 | 131.80 | - |
17 Feb 2023 | 131.55 | 131.55 | 130.25 | 130.90 | 130.90 | - |
16 Feb 2023 | 133.00 | 133.00 | 130.75 | 131.45 | 131.45 | - |
15 Feb 2023 | 132.35 | 132.50 | 131.80 | 131.80 | 131.80 | - |
14 Feb 2023 | 131.95 | 133.40 | 131.95 | 132.15 | 132.15 | - |
13 Feb 2023 | 130.05 | 131.80 | 130.05 | 131.60 | 131.60 | - |
10 Feb 2023 | 128.90 | 129.60 | 128.90 | 129.05 | 129.05 | - |
09 Feb 2023 | 127.05 | 129.60 | 127.05 | 129.60 | 129.60 | - |
08 Feb 2023 | 127.95 | 127.95 | 126.55 | 126.55 | 126.55 | - |
07 Feb 2023 | 130.10 | 130.10 | 127.00 | 127.00 | 127.00 | - |
06 Feb 2023 | 132.50 | 132.50 | 131.20 | 131.20 | 131.20 | 150 |
03 Feb 2023 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
02 Feb 2023 | 131.40 | 131.95 | 131.40 | 131.95 | 131.95 | - |
01 Feb 2023 | 129.85 | 132.10 | 129.85 | 131.20 | 131.20 | - |
31 Jan 2023 | 128.80 | 129.20 | 128.80 | 128.95 | 128.95 | - |
30 Jan 2023 | 128.75 | 129.35 | 128.55 | 128.55 | 128.55 | - |
27 Jan 2023 | 130.35 | 130.35 | 129.80 | 129.80 | 129.80 | - |
26 Jan 2023 | 130.75 | 130.75 | 129.65 | 129.90 | 129.90 | - |
25 Jan 2023 | 131.45 | 131.45 | 130.10 | 130.40 | 130.40 | - |
24 Jan 2023 | 131.50 | 131.50 | 131.10 | 131.10 | 131.10 | - |
23 Jan 2023 | 132.10 | 132.10 | 131.10 | 131.35 | 131.35 | - |
20 Jan 2023 | 131.55 | 131.55 | 130.25 | 130.55 | 130.55 | - |
19 Jan 2023 | 128.55 | 130.30 | 128.55 | 129.40 | 129.40 | - |
18 Jan 2023 | 131.90 | 131.90 | 129.50 | 129.50 | 129.50 | - |
17 Jan 2023 | 129.75 | 130.50 | 129.75 | 130.50 | 130.50 | - |
16 Jan 2023 | 127.60 | 129.65 | 127.60 | 129.60 | 129.60 | - |
13 Jan 2023 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
12 Jan 2023 | 124.95 | 125.85 | 124.95 | 125.85 | 125.85 | - |
11 Jan 2023 | 124.45 | 124.45 | 123.70 | 123.70 | 123.70 | - |
10 Jan 2023 | 126.55 | 126.55 | 124.30 | 124.30 | 124.30 | - |
09 Jan 2023 | 128.00 | 128.25 | 127.65 | 127.65 | 127.65 | - |
06 Jan 2023 | 128.90 | 129.15 | 127.75 | 129.15 | 129.15 | 8 |
05 Jan 2023 | 126.80 | 127.50 | 126.80 | 127.50 | 127.50 | - |
04 Jan 2023 | 124.50 | 126.75 | 124.50 | 126.10 | 126.10 | - |
03 Jan 2023 | 123.50 | 124.90 | 123.50 | 124.70 | 124.70 | - |
02 Jan 2023 | 123.85 | 124.50 | 123.35 | 123.35 | 123.35 | - |
30 Dec 2022 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
29 Dec 2022 | 122.75 | 122.75 | 122.00 | 122.00 | 122.00 | - |
28 Dec 2022 | 124.30 | 124.30 | 122.75 | 122.75 | 122.75 | - |
27 Dec 2022 | 123.15 | 124.45 | 123.15 | 124.45 | 124.45 | - |
23 Dec 2022 | 124.25 | 125.15 | 123.50 | 125.15 | 125.15 | 22 |
22 Dec 2022 | 123.50 | 123.95 | 123.45 | 123.80 | 123.80 | - |
21 Dec 2022 | 122.25 | 122.65 | 121.80 | 122.55 | 122.55 | - |
20 Dec 2022 | 121.15 | 122.50 | 121.10 | 121.65 | 121.65 | - |
19 Dec 2022 | 121.05 | 121.90 | 121.05 | 121.90 | 121.90 | - |
16 Dec 2022 | 121.10 | 121.65 | 120.60 | 120.80 | 120.80 | - |
15 Dec 2022 | 123.90 | 123.90 | 122.30 | 122.60 | 122.60 | - |
14 Dec 2022 | 122.65 | 123.85 | 122.65 | 123.85 | 123.85 | - |
13 Dec 2022 | 122.55 | 122.60 | 120.95 | 122.60 | 122.60 | - |
12 Dec 2022 | 122.15 | 122.15 | 121.60 | 122.10 | 122.10 | - |
09 Dec 2022 | 121.30 | 122.50 | 120.60 | 122.50 | 122.50 | - |
08 Dec 2022 | 120.00 | 120.65 | 119.50 | 120.65 | 120.65 | - |
07 Dec 2022 | 120.65 | 120.85 | 119.85 | 120.15 | 120.15 | - |
06 Dec 2022 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
05 Dec 2022 | 121.95 | 121.95 | 119.85 | 120.20 | 120.20 | - |
02 Dec 2022 | 119.85 | 121.70 | 119.85 | 121.40 | 121.40 | - |
01 Dec 2022 | 120.15 | 121.25 | 120.15 | 120.40 | 120.40 | - |
30 Nov 2022 | 121.65 | 121.65 | 119.15 | 120.90 | 120.90 | 25 |
29 Nov 2022 | 120.25 | 121.00 | 120.25 | 121.00 | 121.00 | - |
28 Nov 2022 | 117.00 | 120.15 | 117.00 | 120.15 | 120.15 | - |
25 Nov 2022 | 121.00 | 121.00 | 120.15 | 120.40 | 120.40 | - |
24 Nov 2022 | 119.95 | 121.20 | 119.00 | 121.20 | 121.20 | - |
23 Nov 2022 | 121.70 | 121.70 | 119.55 | 119.55 | 119.55 | - |
22 Nov 2022 | 123.45 | 123.45 | 120.55 | 120.65 | 120.65 | - |
21 Nov 2022 | 122.75 | 122.85 | 120.80 | 122.85 | 122.85 | - |
18 Nov 2022 | 122.10 | 124.15 | 122.00 | 123.45 | 123.45 | 45 |
17 Nov 2022 | 124.35 | 124.35 | 121.75 | 121.75 | 121.75 | - |
16 Nov 2022 | 123.20 | 123.90 | 122.60 | 123.90 | 123.90 | - |
15 Nov 2022 | 123.80 | 124.05 | 122.95 | 122.95 | 122.95 | - |
14 Nov 2022 | 122.25 | 123.75 | 122.25 | 123.75 | 123.75 | - |
11 Nov 2022 | 124.10 | 124.10 | 120.60 | 122.05 | 122.05 | - |
10 Nov 2022 | 120.75 | 123.05 | 120.75 | 123.05 | 123.05 | - |
09 Nov 2022 | 122.95 | 122.95 | 120.10 | 120.75 | 120.75 | - |
08 Nov 2022 | 123.05 | 123.40 | 121.90 | 123.40 | 123.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |