Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 860.80 | 860.80 | 860.80 | 860.80 | 860.80 | - |
23 Mar 2023 | 860.80 | 860.80 | 860.80 | 860.80 | 860.80 | 9 |
22 Mar 2023 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | - |
21 Mar 2023 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | - |
20 Mar 2023 | 826.00 | 826.00 | 824.00 | 824.00 | 824.00 | 8 |
17 Mar 2023 | 794.75 | 794.75 | 794.75 | 794.75 | 794.75 | - |
16 Mar 2023 | 794.75 | 794.75 | 794.75 | 794.75 | 794.75 | - |
15 Mar 2023 | 801.00 | 801.00 | 794.75 | 794.75 | 794.75 | 37 |
14 Mar 2023 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 2 |
13 Mar 2023 | 803.00 | 828.00 | 803.00 | 828.00 | 828.00 | 147 |
10 Mar 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - |
09 Mar 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - |
08 Mar 2023 | 849.50 | 849.50 | 823.00 | 823.00 | 823.00 | 2 |
07 Mar 2023 | 842.00 | 850.75 | 842.00 | 850.75 | 850.75 | 2 |
06 Mar 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
03 Mar 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
02 Mar 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 28 |
01 Mar 2023 | 850.99 | 850.99 | 850.99 | 850.99 | 850.99 | - |
28 Feb 2023 | 850.99 | 850.99 | 850.99 | 850.99 | 850.99 | - |
27 Feb 2023 | 850.00 | 850.99 | 850.00 | 850.99 | 850.99 | 11 |
24 Feb 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1 |
23 Feb 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
22 Feb 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 1 |
21 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 50 |
17 Feb 2023 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 40 |
16 Feb 2023 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 1 |
15 Feb 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
14 Feb 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
13 Feb 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 1 |
10 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
09 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
08 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
07 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
06 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
03 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
02 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
01 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
31 Jan 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
30 Jan 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 1 |
27 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - |
26 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - |
25 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - |
24 Jan 2023 | 840.00 | 871.00 | 840.00 | 871.00 | 871.00 | 71 |
23 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
20 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
19 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 1 |
18 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
17 Jan 2023 | 857.00 | 857.00 | 832.00 | 832.00 | 832.00 | 3 |
13 Jan 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
12 Jan 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
11 Jan 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 1 |
10 Jan 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - |
09 Jan 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - |
06 Jan 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - |
05 Jan 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 1 |
04 Jan 2023 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
03 Jan 2023 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
30 Dec 2022 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
29 Dec 2022 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 5 |
28 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
27 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
23 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
22 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
21 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
20 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
19 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 10 |
16 Dec 2022 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
15 Dec 2022 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
14 Dec 2022 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
13 Dec 2022 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 1 |
12 Dec 2022 | 761.30 | 761.30 | 761.30 | 761.30 | 761.30 | - |
09 Dec 2022 | 761.30 | 761.30 | 761.30 | 761.30 | 761.30 | 10 |
08 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | - |
07 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | - |
06 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | - |
05 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | - |
02 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | 1 |
01 Dec 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
01 Dec 2022 | 5 Dividend | |||||
30 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
29 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
28 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
25 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
23 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
22 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
21 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
18 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
17 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
16 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | 15 |
15 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
14 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
11 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
10 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
09 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
08 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
07 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | 4 |
04 Nov 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
03 Nov 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
02 Nov 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
01 Nov 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |