Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | 70 |
25 Jan 2023 | 129.72 | 130.38 | 129.72 | 130.38 | 130.38 | 70 |
24 Jan 2023 | 131.30 | 131.82 | 131.30 | 131.82 | 131.82 | 25 |
23 Jan 2023 | 128.48 | 130.00 | 127.54 | 130.00 | 130.00 | 24 |
20 Jan 2023 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
19 Jan 2023 | 122.52 | 124.56 | 122.52 | 124.56 | 124.56 | 18 |
18 Jan 2023 | 125.02 | 125.04 | 123.18 | 123.18 | 123.18 | 140 |
17 Jan 2023 | 125.80 | 125.92 | 124.40 | 125.52 | 125.52 | 29 |
16 Jan 2023 | 127.02 | 127.02 | 126.42 | 126.42 | 126.42 | 30 |
13 Jan 2023 | 125.14 | 125.88 | 125.14 | 125.54 | 125.54 | 50 |
12 Jan 2023 | 123.26 | 126.74 | 123.26 | 126.44 | 126.44 | 57 |
11 Jan 2023 | 123.38 | 124.42 | 123.12 | 124.42 | 124.42 | 98 |
10 Jan 2023 | 120.22 | 122.86 | 120.22 | 122.86 | 122.86 | 5 |
09 Jan 2023 | 123.12 | 123.12 | 122.26 | 122.26 | 122.26 | 167 |
06 Jan 2023 | 120.78 | 120.78 | 120.08 | 120.08 | 120.08 | 1 |
05 Jan 2023 | 119.26 | 121.22 | 119.26 | 121.22 | 121.22 | 24 |
04 Jan 2023 | 117.86 | 119.52 | 117.86 | 119.44 | 119.44 | 89 |
03 Jan 2023 | 113.30 | 117.98 | 113.30 | 117.98 | 117.98 | 12 |
02 Jan 2023 | 112.50 | 114.88 | 112.50 | 114.88 | 114.88 | 4 |
30 Dec 2022 | 111.92 | 111.92 | 111.54 | 111.54 | 111.54 | 12 |
29 Dec 2022 | 109.08 | 112.28 | 109.08 | 112.28 | 112.28 | 90 |
28 Dec 2022 | 109.44 | 109.58 | 109.40 | 109.44 | 109.44 | 36 |
27 Dec 2022 | 111.44 | 111.72 | 111.44 | 111.72 | 111.72 | 128 |
23 Dec 2022 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
22 Dec 2022 | 112.68 | 112.68 | 109.52 | 109.52 | 109.52 | 7 |
21 Dec 2022 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
20 Dec 2022 | 106.86 | 109.90 | 106.00 | 109.90 | 109.90 | 110 |
19 Dec 2022 | 112.12 | 112.12 | 110.94 | 110.94 | 110.94 | 30 |
16 Dec 2022 | 108.54 | 113.50 | 108.54 | 112.70 | 112.70 | 11 |
15 Dec 2022 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
14 Dec 2022 | 113.58 | 113.58 | 113.14 | 113.14 | 113.14 | 54 |
13 Dec 2022 | 109.02 | 114.76 | 109.02 | 112.82 | 112.82 | 150 |
12 Dec 2022 | 110.02 | 110.02 | 109.92 | 109.92 | 109.92 | 80 |
09 Dec 2022 | 109.34 | 110.26 | 109.34 | 110.26 | 110.26 | 3 |
08 Dec 2022 | 107.84 | 109.48 | 107.84 | 109.48 | 109.48 | 5 |
07 Dec 2022 | 108.76 | 108.76 | 108.62 | 108.62 | 108.62 | 101 |
06 Dec 2022 | 116.46 | 116.46 | 109.60 | 109.60 | 109.60 | 6 |
05 Dec 2022 | 116.90 | 117.00 | 116.06 | 116.06 | 116.06 | 340 |
02 Dec 2022 | 113.54 | 115.76 | 113.44 | 115.76 | 115.76 | 45 |
01 Dec 2022 | 113.18 | 114.50 | 113.18 | 113.40 | 113.40 | 35 |
30 Nov 2022 | 105.44 | 110.14 | 105.44 | 110.14 | 110.14 | 60 |
29 Nov 2022 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
28 Nov 2022 | 106.10 | 106.10 | 105.50 | 105.50 | 105.50 | 63 |
25 Nov 2022 | 108.48 | 108.48 | 106.78 | 107.14 | 107.14 | 19 |
24 Nov 2022 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | 28 |
23 Nov 2022 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
22 Nov 2022 | 107.02 | 107.02 | 105.68 | 106.76 | 106.76 | 260 |
21 Nov 2022 | 108.30 | 108.60 | 107.14 | 107.14 | 107.14 | 19 |
18 Nov 2022 | 108.00 | 108.20 | 108.00 | 108.20 | 108.20 | 1 |
17 Nov 2022 | 109.32 | 109.68 | 107.10 | 107.82 | 107.82 | 130 |
16 Nov 2022 | 112.52 | 112.52 | 109.64 | 109.64 | 109.64 | 42 |
15 Nov 2022 | 110.92 | 113.92 | 110.92 | 111.46 | 111.46 | 85 |
14 Nov 2022 | 109.20 | 111.48 | 108.96 | 110.90 | 110.90 | 584 |
11 Nov 2022 | 110.22 | 110.22 | 107.78 | 110.10 | 110.10 | 1,331 |
10 Nov 2022 | 101.46 | 107.78 | 101.46 | 107.78 | 107.78 | 423 |
09 Nov 2022 | 95.81 | 103.50 | 95.75 | 103.50 | 103.50 | 55 |
08 Nov 2022 | 96.99 | 96.99 | 95.00 | 95.83 | 95.83 | 66 |
07 Nov 2022 | 92.89 | 96.48 | 92.89 | 96.48 | 96.48 | 575 |
04 Nov 2022 | 91.27 | 91.54 | 89.52 | 89.52 | 89.52 | 26 |
03 Nov 2022 | 92.79 | 92.97 | 91.12 | 91.37 | 91.37 | 102 |
02 Nov 2022 | 96.63 | 96.63 | 92.61 | 92.61 | 92.61 | 526 |
01 Nov 2022 | 94.81 | 97.28 | 94.81 | 97.28 | 97.28 | 7 |
31 Oct 2022 | 99.51 | 99.56 | 99.00 | 99.05 | 99.05 | 28 |
28 Oct 2022 | 98.22 | 100.16 | 97.80 | 99.57 | 99.57 | 197 |
27 Oct 2022 | 105.28 | 105.28 | 100.12 | 100.44 | 100.44 | 610 |
26 Oct 2022 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
25 Oct 2022 | 131.28 | 135.66 | 131.28 | 135.66 | 135.66 | 128 |
24 Oct 2022 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | 10 |
21 Oct 2022 | 129.52 | 130.44 | 129.52 | 130.30 | 130.30 | 186 |
20 Oct 2022 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
19 Oct 2022 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
18 Oct 2022 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | 2 |
17 Oct 2022 | 130.76 | 132.04 | 130.76 | 132.04 | 132.04 | 20 |
14 Oct 2022 | 134.00 | 134.00 | 132.04 | 132.04 | 132.04 | 210 |
13 Oct 2022 | 130.62 | 131.28 | 128.28 | 128.28 | 128.28 | 128 |
12 Oct 2022 | 133.12 | 133.12 | 132.68 | 132.68 | 132.68 | 1 |
11 Oct 2022 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | - |
10 Oct 2022 | 136.02 | 138.02 | 136.02 | 136.48 | 136.48 | 518 |
07 Oct 2022 | 140.92 | 140.92 | 139.16 | 139.16 | 139.16 | 15 |
06 Oct 2022 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
05 Oct 2022 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - |
04 Oct 2022 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
03 Oct 2022 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
30 Sept 2022 | 138.54 | 140.00 | 138.54 | 140.00 | 140.00 | 10 |
29 Sept 2022 | 145.22 | 145.22 | 138.80 | 138.80 | 138.80 | 100 |
28 Sept 2022 | 139.60 | 141.90 | 139.60 | 141.90 | 141.90 | 200 |
27 Sept 2022 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
26 Sept 2022 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
23 Sept 2022 | 144.64 | 144.64 | 144.64 | 144.64 | 144.64 | - |
22 Sept 2022 | 143.02 | 144.80 | 143.02 | 144.80 | 144.80 | 53 |
21 Sept 2022 | 146.32 | 147.36 | 146.32 | 147.36 | 147.36 | 31 |
20 Sept 2022 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
19 Sept 2022 | 146.02 | 146.02 | 144.98 | 145.60 | 145.60 | 55 |
16 Sept 2022 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
15 Sept 2022 | 152.20 | 152.88 | 152.20 | 152.88 | 152.88 | 73 |
14 Sept 2022 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
13 Sept 2022 | 166.96 | 166.96 | 159.78 | 159.78 | 159.78 | 10 |
12 Sept 2022 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | - |
09 Sept 2022 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | - |
08 Sept 2022 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |