Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 456.85 | 456.85 | 456.85 | 456.85 | 456.85 | - |
26 Jan 2023 | 450.05 | 450.05 | 450.05 | 450.05 | 450.05 | - |
25 Jan 2023 | 433.55 | 433.55 | 433.55 | 433.55 | 433.55 | - |
24 Jan 2023 | 434.55 | 434.55 | 434.55 | 434.55 | 434.55 | - |
23 Jan 2023 | 435.30 | 435.30 | 435.30 | 435.30 | 435.30 | - |
20 Jan 2023 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | - |
19 Jan 2023 | 431.60 | 431.60 | 431.60 | 431.60 | 431.60 | - |
18 Jan 2023 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | - |
17 Jan 2023 | 441.20 | 441.20 | 441.20 | 441.20 | 441.20 | - |
16 Jan 2023 | 440.85 | 440.85 | 440.85 | 440.85 | 440.85 | - |
13 Jan 2023 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | - |
12 Jan 2023 | 441.60 | 441.60 | 441.60 | 441.60 | 441.60 | - |
11 Jan 2023 | 433.30 | 433.30 | 433.30 | 433.30 | 433.30 | - |
10 Jan 2023 | 433.55 | 433.55 | 433.55 | 433.55 | 433.55 | - |
09 Jan 2023 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | 4 |
06 Jan 2023 | 446.85 | 446.85 | 446.85 | 446.85 | 446.85 | - |
05 Jan 2023 | 452.05 | 452.05 | 452.05 | 452.05 | 452.05 | - |
04 Jan 2023 | 471.70 | 471.70 | 471.70 | 471.70 | 471.70 | - |
03 Jan 2023 | 477.85 | 477.85 | 477.85 | 477.85 | 477.85 | - |
02 Jan 2023 | 476.05 | 476.05 | 476.05 | 476.05 | 476.05 | - |
30 Dec 2022 | 475.90 | 475.90 | 475.90 | 475.90 | 475.90 | - |
29 Dec 2022 | 481.70 | 481.70 | 481.70 | 481.70 | 481.70 | - |
28 Dec 2022 | 482.80 | 482.80 | 482.80 | 482.80 | 482.80 | - |
27 Dec 2022 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
23 Dec 2022 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
22 Dec 2022 | 479.25 | 479.25 | 479.25 | 479.25 | 479.25 | - |
21 Dec 2022 | 476.70 | 476.70 | 476.70 | 476.70 | 476.70 | - |
20 Dec 2022 | 471.70 | 471.70 | 471.70 | 471.70 | 471.70 | - |
19 Dec 2022 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
16 Dec 2022 | 473.70 | 473.70 | 473.70 | 473.70 | 473.70 | - |
15 Dec 2022 | 486.70 | 486.70 | 486.70 | 486.70 | 486.70 | - |
14 Dec 2022 | 484.15 | 484.15 | 484.15 | 484.15 | 484.15 | - |
13 Dec 2022 | 502.00 | 511.40 | 502.00 | 511.40 | 511.40 | 5 |
12 Dec 2022 | 492.80 | 492.80 | 492.80 | 492.80 | 492.80 | - |
09 Dec 2022 | 495.90 | 495.90 | 495.90 | 495.90 | 495.90 | - |
08 Dec 2022 | 499.15 | 499.15 | 499.15 | 499.15 | 499.15 | - |
07 Dec 2022 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
06 Dec 2022 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - |
05 Dec 2022 | 489.70 | 489.70 | 489.70 | 489.70 | 489.70 | - |
02 Dec 2022 | 492.15 | 492.15 | 492.15 | 492.15 | 492.15 | - |
02 Dec 2022 | 1.28 Dividend | |||||
01 Dec 2022 | 504.50 | 504.50 | 504.50 | 504.50 | 503.22 | - |
30 Nov 2022 | 493.95 | 493.95 | 493.95 | 493.95 | 492.70 | - |
29 Nov 2022 | 491.30 | 491.30 | 491.30 | 491.30 | 490.05 | - |
28 Nov 2022 | 488.25 | 488.25 | 488.25 | 488.25 | 487.01 | - |
25 Nov 2022 | 478.40 | 478.40 | 478.40 | 478.40 | 477.19 | - |
24 Nov 2022 | 481.75 | 481.75 | 481.75 | 481.75 | 480.53 | - |
23 Nov 2022 | 483.85 | 483.85 | 483.85 | 483.85 | 482.62 | - |
22 Nov 2022 | 482.50 | 482.50 | 482.50 | 482.50 | 481.28 | - |
21 Nov 2022 | 476.50 | 476.50 | 476.50 | 476.50 | 475.29 | - |
18 Nov 2022 | 454.20 | 454.20 | 454.20 | 454.20 | 453.05 | - |
17 Nov 2022 | 455.60 | 455.60 | 455.60 | 455.60 | 454.44 | - |
16 Nov 2022 | 457.15 | 457.15 | 457.15 | 457.15 | 455.99 | - |
15 Nov 2022 | 471.60 | 471.60 | 471.60 | 471.60 | 470.40 | - |
14 Nov 2022 | 470.15 | 470.15 | 470.15 | 470.15 | 468.96 | - |
11 Nov 2022 | 508.70 | 508.70 | 508.70 | 508.70 | 507.41 | - |
10 Nov 2022 | 514.40 | 514.40 | 514.40 | 514.40 | 513.09 | - |
09 Nov 2022 | 520.60 | 520.60 | 520.60 | 520.60 | 519.28 | - |
08 Nov 2022 | 523.30 | 523.30 | 523.30 | 523.30 | 521.97 | - |
07 Nov 2022 | 524.30 | 524.30 | 524.30 | 524.30 | 522.97 | - |
04 Nov 2022 | 541.50 | 541.50 | 541.50 | 541.50 | 540.13 | - |
03 Nov 2022 | 542.70 | 542.70 | 542.70 | 542.70 | 541.32 | - |
02 Nov 2022 | 549.10 | 549.10 | 549.10 | 549.10 | 547.71 | - |
01 Nov 2022 | 547.60 | 547.60 | 547.60 | 547.60 | 546.21 | - |
31 Oct 2022 | 540.30 | 540.30 | 540.30 | 540.30 | 538.93 | - |
28 Oct 2022 | 526.10 | 526.10 | 526.10 | 526.10 | 524.77 | - |
27 Oct 2022 | 527.00 | 527.00 | 527.00 | 527.00 | 525.66 | - |
26 Oct 2022 | 519.10 | 519.10 | 519.10 | 519.10 | 517.78 | - |
25 Oct 2022 | 528.60 | 528.60 | 528.60 | 528.60 | 527.26 | - |
24 Oct 2022 | 512.90 | 512.90 | 512.90 | 512.90 | 511.60 | - |
21 Oct 2022 | 508.50 | 508.50 | 508.50 | 508.50 | 507.21 | - |
20 Oct 2022 | 494.70 | 494.70 | 494.70 | 494.70 | 493.44 | - |
19 Oct 2022 | 482.65 | 482.65 | 482.65 | 482.65 | 481.43 | - |
18 Oct 2022 | 485.30 | 485.30 | 485.30 | 485.30 | 484.07 | - |
17 Oct 2022 | 480.75 | 480.75 | 480.75 | 480.75 | 479.53 | - |
14 Oct 2022 | 482.10 | 482.10 | 482.10 | 482.10 | 480.88 | - |
13 Oct 2022 | 475.25 | 475.25 | 475.25 | 475.25 | 474.04 | - |
12 Oct 2022 | 482.00 | 482.00 | 482.00 | 482.00 | 480.78 | - |
11 Oct 2022 | 475.70 | 475.70 | 475.70 | 475.70 | 474.49 | - |
10 Oct 2022 | 473.65 | 473.65 | 473.65 | 473.65 | 472.45 | - |
07 Oct 2022 | 482.55 | 482.55 | 482.55 | 482.55 | 481.33 | - |
06 Oct 2022 | 479.50 | 479.50 | 479.50 | 479.50 | 478.28 | - |
05 Oct 2022 | 473.65 | 473.65 | 473.65 | 473.65 | 472.45 | - |
04 Oct 2022 | 476.90 | 476.90 | 476.90 | 476.90 | 475.69 | - |
03 Oct 2022 | 460.30 | 460.30 | 460.30 | 460.30 | 459.13 | - |
30 Sept 2022 | 460.20 | 460.20 | 460.20 | 460.20 | 459.03 | - |
29 Sept 2022 | 462.40 | 462.40 | 462.40 | 462.40 | 461.23 | - |
28 Sept 2022 | 460.70 | 460.70 | 460.70 | 460.70 | 459.53 | - |
27 Sept 2022 | 462.85 | 462.85 | 462.85 | 462.85 | 461.68 | - |
26 Sept 2022 | 463.45 | 463.45 | 463.45 | 463.45 | 462.27 | - |
23 Sept 2022 | 466.10 | 466.10 | 466.10 | 466.10 | 464.92 | - |
22 Sept 2022 | 468.45 | 468.45 | 468.45 | 468.45 | 467.26 | - |
21 Sept 2022 | 473.35 | 473.35 | 473.35 | 473.35 | 472.15 | - |
20 Sept 2022 | 475.05 | 475.05 | 475.05 | 475.05 | 473.84 | - |
19 Sept 2022 | 474.80 | 474.80 | 474.80 | 474.80 | 473.60 | - |
16 Sept 2022 | 479.05 | 479.05 | 479.05 | 479.05 | 477.83 | - |
15 Sept 2022 | 467.35 | 467.35 | 467.35 | 467.35 | 466.16 | - |
14 Sept 2022 | 476.70 | 476.70 | 476.70 | 476.70 | 475.49 | - |
13 Sept 2022 | 483.35 | 483.35 | 483.35 | 483.35 | 482.12 | - |
12 Sept 2022 | 484.55 | 484.55 | 484.55 | 484.55 | 483.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |