Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 60 |
23 Mar 2023 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | - |
22 Mar 2023 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - |
21 Mar 2023 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
21 Mar 2023 | 1.55 Dividend | |||||
20 Mar 2023 | 140.68 | 140.68 | 140.68 | 140.68 | 139.13 | - |
17 Mar 2023 | 143.84 | 143.84 | 143.84 | 143.84 | 142.26 | - |
16 Mar 2023 | 143.86 | 143.86 | 143.86 | 143.86 | 142.27 | - |
15 Mar 2023 | 140.86 | 140.86 | 140.86 | 140.86 | 139.31 | - |
14 Mar 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 137.47 | - |
13 Mar 2023 | 140.20 | 140.20 | 140.20 | 140.20 | 138.66 | - |
10 Mar 2023 | 142.52 | 142.52 | 142.52 | 142.52 | 140.95 | - |
09 Mar 2023 | 144.52 | 144.52 | 144.52 | 144.52 | 142.93 | - |
08 Mar 2023 | 145.82 | 145.82 | 145.82 | 145.82 | 144.21 | - |
07 Mar 2023 | 144.48 | 144.48 | 144.48 | 144.48 | 142.89 | - |
06 Mar 2023 | 143.06 | 143.06 | 143.06 | 143.06 | 141.48 | - |
03 Mar 2023 | 141.68 | 141.68 | 141.68 | 141.68 | 140.12 | - |
02 Mar 2023 | 140.78 | 140.78 | 140.78 | 140.78 | 139.23 | - |
01 Mar 2023 | 142.02 | 142.02 | 142.02 | 142.02 | 140.46 | - |
28 Feb 2023 | 142.14 | 142.14 | 142.14 | 142.14 | 140.57 | - |
27 Feb 2023 | 143.82 | 143.82 | 143.82 | 143.82 | 142.24 | - |
24 Feb 2023 | 144.84 | 144.84 | 144.84 | 144.84 | 143.24 | - |
23 Feb 2023 | 144.16 | 144.16 | 144.16 | 144.16 | 142.57 | - |
22 Feb 2023 | 144.22 | 144.22 | 144.22 | 144.22 | 142.63 | - |
21 Feb 2023 | 144.12 | 144.12 | 144.12 | 144.12 | 142.53 | - |
20 Feb 2023 | 144.80 | 144.80 | 144.80 | 144.80 | 143.20 | - |
17 Feb 2023 | 144.24 | 144.24 | 144.24 | 144.24 | 142.65 | - |
16 Feb 2023 | 146.02 | 146.02 | 146.02 | 146.02 | 144.41 | - |
15 Feb 2023 | 145.10 | 145.10 | 145.10 | 145.10 | 143.50 | - |
14 Feb 2023 | 135.28 | 135.28 | 135.28 | 135.28 | 133.79 | - |
13 Feb 2023 | 135.42 | 135.42 | 135.42 | 135.42 | 133.93 | - |
10 Feb 2023 | 136.24 | 136.24 | 136.24 | 136.24 | 134.74 | - |
09 Feb 2023 | 138.58 | 138.58 | 138.58 | 138.58 | 137.05 | - |
08 Feb 2023 | 140.18 | 140.18 | 140.18 | 140.18 | 138.64 | - |
07 Feb 2023 | 139.66 | 139.66 | 139.66 | 139.66 | 138.12 | - |
06 Feb 2023 | 141.14 | 141.14 | 141.14 | 141.14 | 139.58 | - |
03 Feb 2023 | 143.56 | 143.56 | 143.56 | 143.56 | 141.98 | - |
02 Feb 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 138.75 | - |
01 Feb 2023 | 137.80 | 137.80 | 137.80 | 137.80 | 136.28 | - |
31 Jan 2023 | 137.44 | 137.44 | 137.44 | 137.44 | 135.93 | - |
30 Jan 2023 | 135.88 | 135.88 | 135.88 | 135.88 | 134.38 | - |
27 Jan 2023 | 134.54 | 134.54 | 134.54 | 134.54 | 133.06 | - |
26 Jan 2023 | 133.78 | 133.78 | 133.78 | 133.78 | 132.31 | - |
25 Jan 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 132.52 | - |
24 Jan 2023 | 131.30 | 131.30 | 131.30 | 131.30 | 129.85 | - |
23 Jan 2023 | 133.26 | 133.26 | 133.26 | 133.26 | 131.79 | - |
20 Jan 2023 | 135.04 | 135.04 | 135.04 | 135.04 | 133.55 | - |
19 Jan 2023 | 135.92 | 135.92 | 135.92 | 135.92 | 134.42 | - |
18 Jan 2023 | 137.34 | 137.34 | 137.34 | 137.34 | 135.83 | - |
17 Jan 2023 | 134.30 | 134.30 | 134.30 | 134.30 | 132.82 | - |
16 Jan 2023 | 133.98 | 133.98 | 133.98 | 133.98 | 132.50 | - |
13 Jan 2023 | 133.28 | 133.28 | 133.28 | 133.28 | 131.81 | - |
12 Jan 2023 | 132.68 | 132.68 | 132.68 | 132.68 | 131.22 | - |
11 Jan 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 131.04 | - |
10 Jan 2023 | 133.16 | 133.16 | 133.16 | 133.16 | 131.69 | - |
09 Jan 2023 | 133.98 | 133.98 | 133.98 | 133.98 | 132.50 | - |
06 Jan 2023 | 132.30 | 132.30 | 132.30 | 132.30 | 130.84 | - |
05 Jan 2023 | 131.98 | 131.98 | 131.98 | 131.98 | 130.53 | - |
04 Jan 2023 | 130.84 | 130.84 | 130.84 | 130.84 | 129.40 | - |
03 Jan 2023 | 127.78 | 127.78 | 127.78 | 127.78 | 126.37 | - |
02 Jan 2023 | 127.86 | 127.86 | 127.86 | 127.86 | 126.45 | - |
30 Dec 2022 | 128.52 | 128.52 | 128.52 | 128.52 | 127.10 | - |
29 Dec 2022 | 128.44 | 128.44 | 128.44 | 128.44 | 127.02 | - |
28 Dec 2022 | 127.36 | 127.36 | 127.36 | 127.36 | 125.96 | - |
27 Dec 2022 | 127.84 | 127.84 | 127.84 | 127.84 | 126.43 | - |
23 Dec 2022 | 126.62 | 126.62 | 126.62 | 126.62 | 125.22 | - |
22 Dec 2022 | 129.84 | 129.84 | 129.84 | 129.84 | 128.41 | - |
21 Dec 2022 | 125.22 | 125.22 | 125.22 | 125.22 | 123.84 | - |
20 Dec 2022 | 124.84 | 124.84 | 124.84 | 124.84 | 123.46 | - |
19 Dec 2022 | 127.94 | 127.94 | 127.94 | 127.94 | 126.53 | - |
16 Dec 2022 | 129.82 | 129.82 | 129.82 | 129.82 | 128.39 | - |
15 Dec 2022 | 132.74 | 132.74 | 132.74 | 132.74 | 131.28 | - |
14 Dec 2022 | 134.62 | 134.62 | 134.62 | 134.62 | 133.14 | - |
13 Dec 2022 | 133.44 | 133.44 | 133.44 | 133.44 | 131.97 | - |
12 Dec 2022 | 132.42 | 132.42 | 132.42 | 132.42 | 130.96 | - |
09 Dec 2022 | 132.88 | 132.88 | 132.88 | 132.88 | 131.42 | - |
08 Dec 2022 | 132.96 | 132.96 | 132.96 | 132.96 | 131.50 | - |
07 Dec 2022 | 134.16 | 134.16 | 134.16 | 134.16 | 132.68 | - |
06 Dec 2022 | 134.78 | 134.78 | 134.78 | 134.78 | 133.29 | - |
05 Dec 2022 | 136.26 | 136.26 | 136.26 | 136.26 | 134.76 | - |
02 Dec 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 137.47 | - |
01 Dec 2022 | 138.68 | 138.68 | 138.68 | 138.68 | 137.15 | - |
30 Nov 2022 | 136.42 | 136.42 | 136.42 | 136.42 | 134.92 | - |
29 Nov 2022 | 135.56 | 135.56 | 135.56 | 135.56 | 134.07 | - |
28 Nov 2022 | 136.88 | 136.88 | 136.88 | 136.88 | 135.37 | - |
25 Nov 2022 | 135.54 | 135.54 | 135.54 | 135.54 | 134.05 | - |
24 Nov 2022 | 135.40 | 135.40 | 135.40 | 135.40 | 133.91 | - |
23 Nov 2022 | 132.86 | 132.86 | 132.86 | 132.86 | 131.40 | - |
22 Nov 2022 | 131.88 | 131.88 | 131.88 | 131.88 | 130.43 | - |
21 Nov 2022 | 132.96 | 132.96 | 132.96 | 132.96 | 131.50 | - |
18 Nov 2022 | 132.68 | 132.68 | 132.68 | 132.68 | 131.22 | - |
17 Nov 2022 | 132.24 | 132.24 | 132.24 | 132.24 | 130.78 | - |
16 Nov 2022 | 132.62 | 132.62 | 132.62 | 132.62 | 131.16 | - |
15 Nov 2022 | 132.10 | 132.10 | 132.10 | 132.10 | 130.64 | - |
14 Nov 2022 | 130.34 | 130.34 | 130.34 | 130.34 | 128.90 | - |
11 Nov 2022 | 136.78 | 136.78 | 136.78 | 136.78 | 135.27 | - |
10 Nov 2022 | 128.66 | 128.66 | 128.66 | 128.66 | 127.24 | - |
09 Nov 2022 | 127.98 | 127.98 | 127.98 | 127.98 | 126.57 | - |
08 Nov 2022 | 127.32 | 127.32 | 127.32 | 127.32 | 125.92 | - |
07 Nov 2022 | 127.10 | 127.10 | 127.10 | 127.10 | 125.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |