Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
21 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
20 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
17 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
16 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
15 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
14 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
13 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
08 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
07 Mar 2023 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 17 |
06 Mar 2023 | 412.65 | 412.65 | 412.65 | 412.65 | 412.65 | - |
03 Mar 2023 | 412.65 | 412.65 | 412.65 | 412.65 | 412.65 | 414 |
02 Mar 2023 | 410.52 | 410.52 | 410.52 | 410.52 | 410.52 | - |
01 Mar 2023 | 410.52 | 410.52 | 410.52 | 410.52 | 410.52 | - |
28 Feb 2023 | 410.52 | 410.52 | 410.52 | 410.52 | 410.52 | - |
27 Feb 2023 | 410.52 | 410.52 | 410.52 | 410.52 | 410.52 | - |
24 Feb 2023 | 410.52 | 410.52 | 410.52 | 410.52 | 410.52 | 26 |
23 Feb 2023 | 408.31 | 408.31 | 408.31 | 408.31 | 408.31 | - |
22 Feb 2023 | 410.65 | 410.65 | 405.47 | 408.31 | 408.31 | 5,204 |
17 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
16 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
15 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
14 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
13 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
10 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
09 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
08 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
07 Feb 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 35 |
06 Feb 2023 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | - |
03 Feb 2023 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | - |
02 Feb 2023 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | - |
01 Feb 2023 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | 2 |
31 Jan 2023 | 452.92 | 452.92 | 451.87 | 451.87 | 451.87 | 52 |
30 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
27 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
26 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
25 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
24 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
23 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
20 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
19 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
18 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
17 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
16 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
13 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
12 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
11 Jan 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | 1 |
10 Jan 2023 | 462.76 | 462.76 | 462.76 | 462.76 | 462.76 | 38 |
09 Jan 2023 | 464.05 | 464.05 | 464.05 | 464.05 | 464.05 | - |
06 Jan 2023 | 464.05 | 464.05 | 464.05 | 464.05 | 464.05 | - |
05 Jan 2023 | 464.05 | 464.05 | 464.05 | 464.05 | 464.05 | - |
04 Jan 2023 | 464.05 | 464.05 | 464.05 | 464.05 | 464.05 | - |
03 Jan 2023 | 464.05 | 464.05 | 464.05 | 464.05 | 464.05 | 31 |
02 Jan 2023 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
29 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
28 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
27 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
26 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
23 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
22 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
21 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
20 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
19 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
16 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
15 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
14 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
13 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
12 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
09 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
08 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
07 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
06 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | - |
05 Dec 2022 | 483.63 | 483.63 | 483.63 | 483.63 | 483.63 | 1 |
02 Dec 2022 | 465.57 | 465.57 | 465.57 | 465.57 | 465.57 | - |
01 Dec 2022 | 465.57 | 465.57 | 465.57 | 465.57 | 465.57 | - |
30 Nov 2022 | 465.57 | 465.57 | 465.57 | 465.57 | 465.57 | - |
29 Nov 2022 | 465.57 | 465.57 | 465.57 | 465.57 | 465.57 | - |
28 Nov 2022 | 465.57 | 465.57 | 465.57 | 465.57 | 465.57 | 17 |
25 Nov 2022 | 472.03 | 472.03 | 472.03 | 472.03 | 472.03 | - |
24 Nov 2022 | 472.03 | 472.03 | 472.03 | 472.03 | 472.03 | - |
23 Nov 2022 | 472.03 | 472.03 | 472.03 | 472.03 | 472.03 | 77 |
22 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
21 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
18 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
17 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
16 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | 1 |
14 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
11 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
10 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
09 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
08 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | - |
07 Nov 2022 | 422.42 | 422.42 | 422.42 | 422.42 | 422.42 | 96 |
04 Nov 2022 | 444.18 | 444.18 | 444.18 | 444.18 | 444.18 | - |
03 Nov 2022 | 444.18 | 444.18 | 444.18 | 444.18 | 444.18 | - |
01 Nov 2022 | 444.36 | 444.36 | 444.18 | 444.18 | 444.18 | 320 |
31 Oct 2022 | 468.94 | 468.94 | 468.94 | 468.94 | 468.94 | - |
28 Oct 2022 | 468.94 | 468.94 | 468.94 | 468.94 | 468.94 | - |
27 Oct 2022 | 468.94 | 468.94 | 468.94 | 468.94 | 468.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |