Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 363.15 | 355.45 | 355.45 | 355.45 | 355.45 | 2 |
21 Mar 2023 | 363.15 | 363.85 | 363.15 | 363.85 | 363.85 | 2 |
20 Mar 2023 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | - |
17 Mar 2023 | 366.05 | 366.05 | 366.05 | 366.05 | 366.05 | - |
16 Mar 2023 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | - |
15 Mar 2023 | 352.35 | 352.35 | 344.70 | 344.70 | 344.70 | 8 |
14 Mar 2023 | 340.65 | 340.65 | 340.65 | 340.65 | 340.65 | - |
13 Mar 2023 | 348.40 | 348.40 | 348.40 | 348.40 | 348.40 | - |
10 Mar 2023 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
09 Mar 2023 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | - |
08 Mar 2023 | 354.75 | 354.75 | 354.75 | 354.75 | 354.75 | - |
07 Mar 2023 | 354.55 | 354.55 | 354.55 | 354.55 | 354.55 | - |
06 Mar 2023 | 358.65 | 358.65 | 358.65 | 358.65 | 358.65 | - |
03 Mar 2023 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
02 Mar 2023 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
01 Mar 2023 | 356.85 | 356.85 | 356.85 | 356.85 | 356.85 | - |
28 Feb 2023 | 356.95 | 356.95 | 356.95 | 356.95 | 356.95 | - |
27 Feb 2023 | 359.05 | 359.05 | 359.05 | 359.05 | 359.05 | - |
24 Feb 2023 | 363.75 | 363.75 | 363.75 | 363.75 | 363.75 | - |
23 Feb 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
22 Feb 2023 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | - |
21 Feb 2023 | 360.35 | 360.35 | 360.35 | 360.35 | 360.35 | - |
20 Feb 2023 | 364.35 | 364.35 | 364.35 | 364.35 | 364.35 | 8 |
17 Feb 2023 | 365.70 | 365.70 | 365.70 | 365.70 | 365.70 | - |
16 Feb 2023 | 373.65 | 373.65 | 373.65 | 373.65 | 373.65 | - |
15 Feb 2023 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | - |
14 Feb 2023 | 373.95 | 373.95 | 373.95 | 373.95 | 373.95 | - |
13 Feb 2023 | 369.65 | 369.65 | 369.65 | 369.65 | 369.65 | - |
10 Feb 2023 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | - |
10 Feb 2023 | 1.3 Dividend | |||||
09 Feb 2023 | 377.45 | 377.45 | 377.45 | 377.45 | 376.15 | - |
08 Feb 2023 | 386.50 | 386.50 | 386.50 | 386.50 | 385.17 | - |
07 Feb 2023 | 379.85 | 379.85 | 379.85 | 379.85 | 378.54 | 9 |
06 Feb 2023 | 376.60 | 376.60 | 376.60 | 376.60 | 375.30 | - |
03 Feb 2023 | 378.65 | 378.65 | 378.65 | 378.65 | 377.35 | - |
02 Feb 2023 | 374.20 | 374.20 | 374.20 | 374.20 | 372.91 | - |
01 Feb 2023 | 358.65 | 358.65 | 358.65 | 358.65 | 357.41 | - |
31 Jan 2023 | 355.25 | 355.25 | 355.25 | 355.25 | 354.03 | - |
30 Jan 2023 | 364.65 | 364.65 | 364.65 | 364.65 | 363.39 | - |
27 Jan 2023 | 367.30 | 367.30 | 367.30 | 367.30 | 366.03 | - |
26 Jan 2023 | 384.10 | 384.10 | 384.10 | 384.10 | 382.78 | - |
25 Jan 2023 | 384.15 | 384.15 | 384.15 | 384.15 | 382.83 | - |
24 Jan 2023 | 389.25 | 389.25 | 389.25 | 389.25 | 387.91 | - |
23 Jan 2023 | 375.50 | 375.50 | 375.50 | 375.50 | 374.21 | - |
20 Jan 2023 | 371.75 | 371.75 | 371.75 | 371.75 | 370.47 | - |
19 Jan 2023 | 382.00 | 382.00 | 382.00 | 382.00 | 380.68 | - |
18 Jan 2023 | 384.85 | 384.85 | 384.85 | 384.85 | 383.52 | - |
17 Jan 2023 | 384.50 | 384.50 | 384.50 | 384.50 | 383.18 | - |
16 Jan 2023 | 385.65 | 385.65 | 385.65 | 385.65 | 384.32 | - |
13 Jan 2023 | 384.05 | 384.05 | 384.05 | 384.05 | 382.73 | - |
12 Jan 2023 | 387.85 | 387.85 | 387.85 | 387.85 | 386.51 | - |
11 Jan 2023 | 384.50 | 384.50 | 384.50 | 384.50 | 383.18 | - |
10 Jan 2023 | 378.45 | 378.45 | 378.45 | 378.45 | 377.15 | - |
09 Jan 2023 | 371.90 | 371.90 | 371.90 | 371.90 | 370.62 | - |
06 Jan 2023 | 355.25 | 355.25 | 355.25 | 355.25 | 354.03 | - |
05 Jan 2023 | 355.80 | 355.80 | 355.80 | 355.80 | 354.57 | - |
04 Jan 2023 | 355.95 | 355.95 | 355.95 | 355.95 | 354.72 | - |
03 Jan 2023 | 359.00 | 359.00 | 359.00 | 359.00 | 357.76 | - |
02 Jan 2023 | 353.35 | 353.35 | 353.35 | 353.35 | 352.13 | - |
30 Dec 2022 | 354.00 | 354.00 | 354.00 | 354.00 | 352.78 | - |
29 Dec 2022 | 345.00 | 345.00 | 345.00 | 345.00 | 343.81 | - |
28 Dec 2022 | 349.75 | 349.75 | 349.75 | 349.75 | 348.55 | - |
27 Dec 2022 | 354.20 | 354.20 | 354.20 | 354.20 | 352.98 | - |
23 Dec 2022 | 349.15 | 349.15 | 349.15 | 349.15 | 347.95 | - |
22 Dec 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 368.73 | - |
21 Dec 2022 | 364.80 | 364.80 | 364.80 | 364.80 | 363.54 | - |
20 Dec 2022 | 359.05 | 359.05 | 359.05 | 359.05 | 357.81 | - |
19 Dec 2022 | 362.00 | 362.00 | 362.00 | 362.00 | 360.75 | - |
16 Dec 2022 | 360.60 | 360.60 | 360.60 | 360.60 | 359.36 | - |
15 Dec 2022 | 380.90 | 380.90 | 380.90 | 380.90 | 379.59 | - |
14 Dec 2022 | 384.95 | 384.95 | 384.95 | 384.95 | 383.62 | - |
13 Dec 2022 | 380.05 | 380.05 | 380.05 | 380.05 | 378.74 | - |
12 Dec 2022 | 373.10 | 373.10 | 373.10 | 373.10 | 371.82 | - |
09 Dec 2022 | 374.90 | 374.90 | 374.90 | 374.90 | 373.61 | - |
08 Dec 2022 | 367.90 | 367.90 | 367.90 | 367.90 | 366.63 | - |
07 Dec 2022 | 366.50 | 366.50 | 366.50 | 366.50 | 365.24 | - |
06 Dec 2022 | 369.65 | 369.65 | 369.65 | 369.65 | 368.38 | - |
05 Dec 2022 | 368.40 | 368.40 | 368.40 | 368.40 | 367.13 | - |
02 Dec 2022 | 369.65 | 369.65 | 369.65 | 369.65 | 368.38 | - |
01 Dec 2022 | 376.40 | 376.40 | 376.40 | 376.40 | 375.10 | - |
30 Nov 2022 | 361.15 | 361.15 | 361.15 | 361.15 | 359.91 | - |
29 Nov 2022 | 363.30 | 363.30 | 363.30 | 363.30 | 362.05 | - |
28 Nov 2022 | 361.40 | 361.40 | 361.40 | 361.40 | 360.16 | - |
25 Nov 2022 | 371.65 | 371.65 | 371.65 | 371.65 | 370.37 | - |
24 Nov 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 368.73 | - |
23 Nov 2022 | 369.15 | 369.15 | 369.15 | 369.15 | 367.88 | - |
22 Nov 2022 | 361.90 | 361.90 | 361.90 | 361.90 | 360.65 | - |
21 Nov 2022 | 365.00 | 365.00 | 365.00 | 365.00 | 363.74 | - |
18 Nov 2022 | 361.70 | 361.70 | 361.70 | 361.70 | 360.45 | - |
17 Nov 2022 | 357.40 | 357.40 | 357.40 | 357.40 | 356.17 | - |
16 Nov 2022 | 371.15 | 371.15 | 371.15 | 371.15 | 369.87 | - |
15 Nov 2022 | 367.90 | 367.90 | 367.90 | 367.90 | 366.63 | - |
14 Nov 2022 | 365.65 | 365.65 | 365.65 | 365.65 | 364.39 | - |
14 Nov 2022 | 1.3 Dividend | |||||
11 Nov 2022 | 363.20 | 363.20 | 363.20 | 363.20 | 360.65 | - |
10 Nov 2022 | 334.50 | 334.50 | 334.50 | 334.50 | 332.15 | - |
09 Nov 2022 | 337.50 | 337.50 | 337.50 | 337.50 | 335.13 | - |
08 Nov 2022 | 336.10 | 336.10 | 336.10 | 336.10 | 333.74 | - |
07 Nov 2022 | 329.15 | 329.15 | 329.15 | 329.15 | 326.84 | - |
04 Nov 2022 | 323.15 | 323.15 | 323.15 | 323.15 | 320.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |