Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 183.92 | 183.92 | 183.92 | 183.92 | 183.92 | 65 |
27 Jan 2023 | 184.82 | 184.84 | 183.36 | 184.84 | 184.84 | 99 |
26 Jan 2023 | 184.46 | 184.88 | 184.46 | 184.74 | 184.74 | 97 |
25 Jan 2023 | 180.80 | 180.80 | 180.74 | 180.74 | 180.74 | 161 |
24 Jan 2023 | 183.10 | 183.54 | 183.10 | 183.54 | 183.54 | 8 |
23 Jan 2023 | 183.88 | 184.02 | 183.88 | 183.92 | 183.92 | 175 |
20 Jan 2023 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | - |
19 Jan 2023 | 186.46 | 186.68 | 186.46 | 186.64 | 186.64 | 239 |
18 Jan 2023 | 188.30 | 188.30 | 188.00 | 188.06 | 188.06 | 325 |
17 Jan 2023 | 186.36 | 186.36 | 184.96 | 184.96 | 184.96 | 127 |
16 Jan 2023 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 60 |
13 Jan 2023 | 183.56 | 184.94 | 183.06 | 184.94 | 184.94 | 277 |
12 Jan 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3 |
11 Jan 2023 | 179.94 | 179.94 | 179.94 | 179.94 | 179.94 | - |
10 Jan 2023 | 179.94 | 179.94 | 179.94 | 179.94 | 179.94 | 80 |
09 Jan 2023 | 176.30 | 181.42 | 176.30 | 181.24 | 181.24 | 377 |
05 Jan 2023 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 162 |
04 Jan 2023 | 168.10 | 170.66 | 167.28 | 169.50 | 169.50 | 168 |
03 Jan 2023 | 167.68 | 169.64 | 167.68 | 169.14 | 169.14 | 5,040 |
02 Jan 2023 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 136 |
30 Dec 2022 | 166.66 | 166.66 | 166.66 | 166.66 | 166.66 | 31 |
29 Dec 2022 | 163.68 | 163.96 | 163.68 | 163.96 | 163.96 | 17 |
28 Dec 2022 | 164.94 | 164.94 | 163.94 | 163.94 | 163.94 | 65 |
27 Dec 2022 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | - |
23 Dec 2022 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | - |
22 Dec 2022 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | - |
21 Dec 2022 | 176.82 | 176.82 | 175.44 | 176.28 | 176.28 | 15 |
20 Dec 2022 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
19 Dec 2022 | 181.00 | 181.06 | 181.00 | 181.06 | 181.06 | 14 |
16 Dec 2022 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
15 Dec 2022 | 193.60 | 193.60 | 191.02 | 193.20 | 193.20 | 32 |
14 Dec 2022 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 46 |
13 Dec 2022 | 196.16 | 202.35 | 196.16 | 202.35 | 202.35 | 154 |
12 Dec 2022 | 197.54 | 197.72 | 197.54 | 197.72 | 197.72 | 14 |
09 Dec 2022 | 201.55 | 203.00 | 201.55 | 203.00 | 203.00 | 3,536 |
08 Dec 2022 | 196.70 | 198.82 | 196.70 | 198.60 | 198.60 | 212 |
07 Dec 2022 | 196.04 | 197.20 | 195.24 | 196.90 | 196.90 | 129 |
06 Dec 2022 | 193.96 | 196.20 | 193.96 | 194.28 | 194.28 | 269 |
05 Dec 2022 | 199.06 | 199.06 | 199.06 | 199.06 | 199.06 | - |
02 Dec 2022 | 197.20 | 199.06 | 197.20 | 199.06 | 199.06 | 56 |
01 Dec 2022 | 194.38 | 194.68 | 193.98 | 194.68 | 194.68 | 671 |
30 Nov 2022 | 187.78 | 187.78 | 187.78 | 187.78 | 187.78 | - |
29 Nov 2022 | 187.78 | 187.78 | 187.78 | 187.78 | 187.78 | - |
28 Nov 2022 | 186.00 | 187.78 | 186.00 | 187.78 | 187.78 | 32 |
25 Nov 2022 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | 4 |
24 Nov 2022 | 186.80 | 190.92 | 186.70 | 187.94 | 187.94 | 3,908 |
23 Nov 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
22 Nov 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
21 Nov 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 7 |
18 Nov 2022 | 176.24 | 176.24 | 176.24 | 176.24 | 176.24 | - |
17 Nov 2022 | 179.26 | 179.26 | 176.24 | 176.24 | 176.24 | 88 |
16 Nov 2022 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
15 Nov 2022 | 181.00 | 182.40 | 181.00 | 181.70 | 181.70 | 77 |
14 Nov 2022 | 180.30 | 184.42 | 180.30 | 183.38 | 183.38 | 94 |
11 Nov 2022 | 181.94 | 184.92 | 180.78 | 184.92 | 184.92 | 826 |
10 Nov 2022 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - |
09 Nov 2022 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - |
08 Nov 2022 | 164.34 | 167.84 | 164.34 | 167.84 | 167.84 | 366 |
07 Nov 2022 | 162.50 | 164.96 | 162.50 | 163.94 | 163.94 | 961 |
04 Nov 2022 | 160.16 | 162.80 | 160.16 | 162.80 | 162.80 | 15 |
03 Nov 2022 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - |
02 Nov 2022 | 167.10 | 167.10 | 163.88 | 165.08 | 165.08 | 6,592 |
01 Nov 2022 | 168.62 | 170.00 | 168.62 | 170.00 | 170.00 | 1,806 |
31 Oct 2022 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | - |
28 Oct 2022 | 166.84 | 166.84 | 166.32 | 166.32 | 166.32 | 126 |
27 Oct 2022 | 166.40 | 166.40 | 165.56 | 166.18 | 166.18 | 170 |
26 Oct 2022 | 166.14 | 167.04 | 166.00 | 167.04 | 167.04 | 857 |
25 Oct 2022 | 160.52 | 164.54 | 159.06 | 164.54 | 164.54 | 238 |
24 Oct 2022 | 154.84 | 162.14 | 152.84 | 162.14 | 162.14 | 414 |
21 Oct 2022 | 166.60 | 166.60 | 152.36 | 154.54 | 154.54 | 1,174 |
20 Oct 2022 | 170.24 | 170.24 | 167.96 | 168.60 | 168.60 | 36 |
19 Oct 2022 | 175.94 | 175.94 | 171.42 | 171.42 | 171.42 | 396 |
18 Oct 2022 | 171.94 | 173.14 | 171.94 | 173.14 | 173.14 | 139 |
17 Oct 2022 | 164.92 | 170.96 | 164.48 | 170.42 | 170.42 | 530 |
14 Oct 2022 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | 59 |
13 Oct 2022 | 163.64 | 163.64 | 161.64 | 163.32 | 163.32 | 303 |
12 Oct 2022 | 161.48 | 166.56 | 161.48 | 164.80 | 164.80 | 495 |
11 Oct 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 11 |
10 Oct 2022 | 174.72 | 174.72 | 174.72 | 174.72 | 174.72 | - |
07 Oct 2022 | 176.14 | 176.14 | 174.52 | 174.72 | 174.72 | 682 |
06 Oct 2022 | 184.00 | 184.00 | 180.46 | 180.46 | 180.46 | 332 |
05 Oct 2022 | 199.86 | 199.86 | 199.86 | 199.86 | 199.86 | - |
04 Oct 2022 | 196.86 | 201.70 | 196.14 | 199.86 | 199.86 | 168 |
03 Oct 2022 | 186.58 | 190.10 | 186.30 | 190.10 | 190.10 | 200 |
30 Sept 2022 | 185.80 | 193.50 | 184.80 | 192.40 | 192.40 | 5,558 |
29 Sept 2022 | 185.58 | 186.02 | 183.42 | 183.42 | 183.42 | 7,560 |
28 Sept 2022 | 178.52 | 182.82 | 178.52 | 182.82 | 182.82 | 898 |
27 Sept 2022 | 185.54 | 186.12 | 179.30 | 183.42 | 183.42 | 651 |
26 Sept 2022 | 181.50 | 185.26 | 181.50 | 184.36 | 184.36 | 2,518 |
23 Sept 2022 | 178.44 | 182.64 | 176.58 | 182.58 | 182.58 | 2,695 |
22 Sept 2022 | 192.96 | 193.88 | 187.98 | 188.54 | 188.54 | 3,300 |
21 Sept 2022 | 188.14 | 190.46 | 188.10 | 188.68 | 188.68 | 254 |
20 Sept 2022 | 188.80 | 188.98 | 187.16 | 187.16 | 187.16 | 733 |
19 Sept 2022 | 199.30 | 205.00 | 180.60 | 190.86 | 190.86 | 2,359 |
16 Sept 2022 | 218.65 | 218.90 | 197.58 | 200.10 | 200.10 | 298 |
15 Sept 2022 | 229.00 | 230.05 | 229.00 | 230.05 | 230.05 | 13 |
14 Sept 2022 | 225.60 | 225.60 | 220.90 | 221.20 | 221.20 | 2,264 |
13 Sept 2022 | 233.05 | 233.90 | 228.25 | 228.25 | 228.25 | 39 |
12 Sept 2022 | 231.05 | 231.15 | 229.40 | 231.15 | 231.15 | 614 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |