Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 131.62 | 134.88 | 131.62 | 134.88 | 134.88 | 40 |
26 Jan 2023 | 130.54 | 131.94 | 130.54 | 131.94 | 131.94 | 2 |
25 Jan 2023 | 130.08 | 130.08 | 129.02 | 129.02 | 129.02 | 20 |
24 Jan 2023 | 129.60 | 131.52 | 129.60 | 131.52 | 131.52 | 30 |
23 Jan 2023 | 126.70 | 131.00 | 126.54 | 130.32 | 130.32 | 75 |
20 Jan 2023 | 125.32 | 125.32 | 124.76 | 124.98 | 124.98 | 22 |
19 Jan 2023 | 125.02 | 125.02 | 124.30 | 124.30 | 124.30 | 1 |
18 Jan 2023 | 126.12 | 127.10 | 125.16 | 125.38 | 125.38 | 325 |
17 Jan 2023 | 124.00 | 125.98 | 124.00 | 125.98 | 125.98 | 5 |
16 Jan 2023 | 124.70 | 124.70 | 124.02 | 124.66 | 124.66 | 34 |
13 Jan 2023 | 122.62 | 123.26 | 122.44 | 123.26 | 123.26 | 95 |
12 Jan 2023 | 124.10 | 124.10 | 122.62 | 122.62 | 122.62 | 3 |
11 Jan 2023 | 121.70 | 122.86 | 121.62 | 122.86 | 122.86 | 22 |
10 Jan 2023 | 121.02 | 121.56 | 120.48 | 121.56 | 121.56 | 110 |
09 Jan 2023 | 121.98 | 122.22 | 121.60 | 122.00 | 122.00 | 88 |
06 Jan 2023 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
05 Jan 2023 | 119.32 | 119.84 | 119.26 | 119.26 | 119.26 | 21 |
04 Jan 2023 | 118.52 | 120.00 | 118.52 | 120.00 | 120.00 | 79 |
03 Jan 2023 | 122.34 | 124.22 | 118.08 | 118.08 | 118.08 | 89 |
02 Jan 2023 | 122.00 | 124.18 | 122.00 | 124.18 | 124.18 | 34 |
30 Dec 2022 | 121.02 | 121.02 | 120.46 | 120.46 | 120.46 | 70 |
29 Dec 2022 | 119.24 | 121.92 | 119.24 | 121.92 | 121.92 | 260 |
28 Dec 2022 | 122.20 | 122.46 | 120.32 | 120.32 | 120.32 | 129 |
27 Dec 2022 | 124.52 | 124.90 | 122.00 | 122.00 | 122.00 | 41 |
23 Dec 2022 | 123.86 | 124.50 | 123.86 | 123.96 | 123.96 | 113 |
22 Dec 2022 | 127.70 | 127.70 | 126.94 | 126.94 | 126.94 | 7 |
21 Dec 2022 | 125.26 | 128.00 | 125.26 | 128.00 | 128.00 | 4 |
20 Dec 2022 | 124.04 | 124.20 | 124.04 | 124.18 | 124.18 | 40 |
19 Dec 2022 | 127.02 | 127.80 | 124.84 | 124.84 | 124.84 | 294 |
16 Dec 2022 | 128.62 | 128.62 | 127.86 | 127.86 | 127.86 | 1 |
15 Dec 2022 | 134.34 | 134.34 | 133.10 | 133.10 | 133.10 | 20 |
14 Dec 2022 | 137.02 | 137.08 | 137.02 | 137.08 | 137.08 | 7 |
13 Dec 2022 | 137.02 | 137.52 | 137.02 | 137.46 | 137.46 | 155 |
12 Dec 2022 | 135.28 | 135.28 | 134.76 | 134.76 | 134.76 | 75 |
09 Dec 2022 | 135.40 | 135.40 | 134.72 | 134.72 | 134.72 | 4 |
08 Dec 2022 | 133.82 | 134.50 | 133.82 | 134.50 | 134.50 | 37 |
07 Dec 2022 | 136.42 | 136.42 | 134.12 | 134.12 | 134.12 | 25 |
06 Dec 2022 | 139.72 | 140.00 | 139.72 | 140.00 | 140.00 | 25 |
05 Dec 2022 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | - |
02 Dec 2022 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
01 Dec 2022 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
30 Nov 2022 | 136.52 | 137.32 | 136.52 | 137.32 | 137.32 | 33 |
29 Nov 2022 | 139.92 | 139.92 | 138.56 | 138.56 | 138.56 | 30 |
28 Nov 2022 | 141.56 | 141.56 | 139.14 | 139.14 | 139.14 | 79 |
25 Nov 2022 | 144.66 | 144.66 | 144.66 | 144.66 | 144.66 | - |
24 Nov 2022 | 144.76 | 145.64 | 144.76 | 145.64 | 145.64 | 13 |
23 Nov 2022 | 144.78 | 145.60 | 144.66 | 144.66 | 144.66 | 160 |
22 Nov 2022 | 143.82 | 143.82 | 143.54 | 143.54 | 143.54 | 10 |
21 Nov 2022 | 146.52 | 146.52 | 144.80 | 144.80 | 144.80 | 20 |
18 Nov 2022 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
17 Nov 2022 | 143.72 | 143.72 | 143.12 | 143.12 | 143.12 | 4 |
16 Nov 2022 | 144.62 | 144.62 | 141.98 | 141.98 | 141.98 | 11 |
15 Nov 2022 | 144.32 | 146.94 | 143.90 | 145.32 | 145.32 | 253 |
14 Nov 2022 | 144.48 | 144.48 | 142.98 | 142.98 | 142.98 | 60 |
11 Nov 2022 | 145.18 | 145.18 | 142.12 | 142.12 | 142.12 | 48 |
10 Nov 2022 | 135.02 | 141.40 | 135.02 | 141.40 | 141.40 | 116 |
09 Nov 2022 | 139.16 | 139.16 | 139.16 | 139.16 | 139.16 | - |
08 Nov 2022 | 139.04 | 139.70 | 139.04 | 139.70 | 139.70 | 4 |
07 Nov 2022 | 138.20 | 138.34 | 136.70 | 138.34 | 138.34 | 117 |
04 Nov 2022 | 142.10 | 143.20 | 136.28 | 136.28 | 136.28 | 111 |
04 Nov 2022 | 0.23 Dividend | |||||
03 Nov 2022 | 147.40 | 147.40 | 147.40 | 147.40 | 147.17 | - |
02 Nov 2022 | 152.30 | 152.30 | 151.34 | 151.34 | 151.10 | 2 |
01 Nov 2022 | 155.02 | 155.02 | 151.98 | 151.98 | 151.74 | 2 |
31 Oct 2022 | 156.50 | 156.50 | 155.76 | 155.76 | 155.52 | 1 |
28 Oct 2022 | 145.16 | 157.72 | 145.16 | 157.72 | 157.47 | 16 |
27 Oct 2022 | 148.98 | 148.98 | 148.98 | 148.98 | 148.75 | - |
26 Oct 2022 | 151.38 | 151.38 | 150.54 | 150.54 | 150.31 | 1 |
25 Oct 2022 | 151.14 | 152.00 | 151.14 | 152.00 | 151.76 | 20 |
24 Oct 2022 | 149.40 | 149.42 | 149.40 | 149.42 | 149.19 | 20 |
21 Oct 2022 | 145.64 | 145.64 | 145.64 | 145.64 | 145.41 | - |
20 Oct 2022 | 146.02 | 146.02 | 146.02 | 146.02 | 145.79 | - |
19 Oct 2022 | 146.72 | 146.72 | 146.72 | 146.72 | 146.49 | - |
18 Oct 2022 | 147.00 | 147.86 | 147.00 | 147.86 | 147.63 | 1 |
17 Oct 2022 | 143.02 | 144.40 | 143.02 | 144.40 | 144.17 | 194 |
14 Oct 2022 | 146.62 | 147.58 | 146.62 | 147.58 | 147.35 | 1 |
13 Oct 2022 | 142.76 | 144.16 | 142.76 | 144.16 | 143.94 | 10 |
12 Oct 2022 | 143.78 | 143.78 | 143.78 | 143.78 | 143.56 | - |
11 Oct 2022 | 144.26 | 144.26 | 143.66 | 143.66 | 143.44 | 30 |
10 Oct 2022 | 143.18 | 144.32 | 143.18 | 144.32 | 144.09 | 20 |
07 Oct 2022 | 147.82 | 147.82 | 147.82 | 147.82 | 147.59 | - |
06 Oct 2022 | 148.58 | 148.58 | 147.82 | 148.54 | 148.31 | 36 |
05 Oct 2022 | 146.20 | 146.20 | 146.20 | 146.20 | 145.97 | - |
04 Oct 2022 | 146.48 | 146.50 | 146.48 | 146.50 | 146.27 | 14 |
03 Oct 2022 | 140.10 | 143.62 | 140.10 | 143.62 | 143.40 | 10 |
30 Sept 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 144.77 | 1 |
29 Sept 2022 | 153.56 | 153.56 | 145.84 | 145.92 | 145.69 | 57 |
28 Sept 2022 | 155.46 | 155.46 | 151.78 | 153.44 | 153.20 | 81 |
27 Sept 2022 | 157.00 | 158.82 | 157.00 | 157.72 | 157.47 | 362 |
26 Sept 2022 | 154.72 | 155.08 | 154.72 | 155.08 | 154.84 | 111 |
23 Sept 2022 | 154.84 | 154.84 | 154.84 | 154.84 | 154.60 | - |
22 Sept 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 154.76 | - |
21 Sept 2022 | 157.48 | 158.24 | 157.48 | 158.24 | 157.99 | 14 |
20 Sept 2022 | 154.58 | 154.58 | 154.58 | 154.58 | 154.34 | - |
19 Sept 2022 | 149.82 | 149.82 | 149.82 | 149.82 | 149.59 | - |
16 Sept 2022 | 150.76 | 151.34 | 149.38 | 149.38 | 149.15 | 16 |
15 Sept 2022 | 156.22 | 156.22 | 155.50 | 155.50 | 155.26 | 25 |
14 Sept 2022 | 154.54 | 154.74 | 154.54 | 154.74 | 154.50 | 3 |
13 Sept 2022 | 161.32 | 161.88 | 157.12 | 157.12 | 156.87 | 55 |
12 Sept 2022 | 156.52 | 161.64 | 156.52 | 161.64 | 161.39 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |