Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 146.04 | 147.56 | 145.98 | 145.98 | 145.98 | 110 |
30 Jan 2023 | 148.66 | 148.66 | 147.13 | 147.13 | 147.13 | 1,500 |
27 Jan 2023 | 141.76 | 141.84 | 140.00 | 141.84 | 141.84 | 1,300 |
26 Jan 2023 | 141.00 | 143.55 | 141.00 | 141.40 | 141.40 | 1,100 |
25 Jan 2023 | 134.70 | 135.55 | 133.35 | 135.06 | 135.06 | 1,100 |
24 Jan 2023 | 133.82 | 133.82 | 131.33 | 131.80 | 131.80 | 900 |
23 Jan 2023 | 131.73 | 133.79 | 129.96 | 130.87 | 130.87 | 1,600 |
20 Jan 2023 | 128.71 | 131.05 | 128.71 | 129.30 | 129.30 | 6,200 |
19 Jan 2023 | 131.47 | 131.63 | 129.53 | 131.63 | 131.63 | 2,700 |
18 Jan 2023 | 131.26 | 132.35 | 129.65 | 129.65 | 129.65 | 4,500 |
17 Jan 2023 | 128.99 | 130.65 | 128.79 | 128.79 | 128.79 | 10,600 |
13 Jan 2023 | 127.68 | 129.26 | 127.52 | 129.26 | 129.26 | 3,500 |
12 Jan 2023 | 126.39 | 129.48 | 126.15 | 127.30 | 127.30 | 1,400 |
11 Jan 2023 | 123.75 | 127.50 | 123.75 | 124.95 | 124.95 | 100 |
10 Jan 2023 | 124.30 | 128.20 | 124.30 | 125.35 | 125.35 | 800 |
09 Jan 2023 | 120.75 | 124.40 | 120.50 | 124.20 | 124.20 | 3,300 |
06 Jan 2023 | 122.05 | 123.80 | 119.05 | 120.20 | 120.20 | 1,000 |
05 Jan 2023 | 117.70 | 120.75 | 117.15 | 120.23 | 120.23 | 1,000 |
04 Jan 2023 | 122.55 | 122.55 | 118.65 | 118.65 | 118.65 | 500 |
03 Jan 2023 | 127.30 | 127.46 | 122.20 | 125.80 | 125.80 | 1,500 |
30 Dec 2022 | 126.25 | 126.25 | 120.30 | 124.80 | 124.80 | 700 |
29 Dec 2022 | 120.40 | 123.85 | 119.33 | 120.40 | 120.40 | 1,100 |
28 Dec 2022 | 121.75 | 125.30 | 121.00 | 124.85 | 124.85 | 3,000 |
27 Dec 2022 | 126.47 | 126.51 | 121.85 | 122.00 | 122.00 | 2,000 |
23 Dec 2022 | 123.08 | 127.77 | 122.01 | 122.01 | 122.01 | 800 |
22 Dec 2022 | 124.76 | 128.50 | 124.04 | 125.34 | 125.34 | 700 |
21 Dec 2022 | 125.95 | 128.30 | 124.86 | 125.69 | 125.69 | 1,000 |
20 Dec 2022 | 123.63 | 131.00 | 123.63 | 127.30 | 127.30 | 900 |
19 Dec 2022 | 124.25 | 128.00 | 124.25 | 124.50 | 124.50 | 4,600 |
16 Dec 2022 | 128.93 | 129.08 | 124.50 | 129.08 | 129.08 | 1,300 |
15 Dec 2022 | 129.25 | 131.25 | 126.75 | 126.95 | 126.95 | 2,200 |
14 Dec 2022 | 129.80 | 133.70 | 129.30 | 129.90 | 129.90 | 3,200 |
13 Dec 2022 | 129.55 | 129.55 | 126.65 | 126.65 | 126.65 | 1,500 |
12 Dec 2022 | 123.60 | 125.40 | 123.00 | 123.00 | 123.00 | 2,500 |
09 Dec 2022 | 124.85 | 126.65 | 124.55 | 124.75 | 124.75 | 2,500 |
08 Dec 2022 | 124.55 | 124.55 | 122.55 | 122.55 | 122.55 | 1,000 |
07 Dec 2022 | 123.25 | 126.25 | 123.08 | 123.25 | 123.25 | 1,700 |
06 Dec 2022 | 130.47 | 130.47 | 123.69 | 123.69 | 123.69 | 1,500 |
05 Dec 2022 | 125.45 | 129.37 | 124.90 | 124.90 | 124.90 | 3,800 |
02 Dec 2022 | 126.04 | 130.20 | 126.04 | 128.94 | 128.94 | 1,500 |
01 Dec 2022 | 129.30 | 133.25 | 129.30 | 130.15 | 130.15 | 1,700 |
30 Nov 2022 | 124.04 | 129.40 | 123.98 | 127.08 | 127.08 | 800 |
29 Nov 2022 | 124.30 | 128.25 | 124.30 | 125.45 | 125.45 | 1,000 |
28 Nov 2022 | 125.15 | 129.45 | 125.15 | 129.25 | 129.25 | 1,700 |
25 Nov 2022 | 125.45 | 130.17 | 125.45 | 127.02 | 127.02 | 1,400 |
23 Nov 2022 | 121.78 | 126.40 | 121.78 | 123.50 | 123.50 | 1,600 |
22 Nov 2022 | 122.00 | 125.75 | 120.83 | 121.95 | 121.95 | 2,500 |
21 Nov 2022 | 121.50 | 125.25 | 121.50 | 122.10 | 122.10 | 1,600 |
18 Nov 2022 | 125.66 | 125.66 | 120.75 | 120.90 | 120.90 | 800 |
17 Nov 2022 | 122.15 | 124.15 | 122.15 | 122.35 | 122.35 | 1,500 |
16 Nov 2022 | 124.25 | 127.80 | 124.25 | 125.20 | 125.20 | 1,200 |
15 Nov 2022 | 122.65 | 125.35 | 121.95 | 122.60 | 122.60 | 700 |
14 Nov 2022 | 121.45 | 125.05 | 120.51 | 121.64 | 121.64 | 2,000 |
11 Nov 2022 | 119.20 | 123.10 | 119.20 | 121.20 | 121.20 | 2,000 |
10 Nov 2022 | 111.65 | 115.65 | 111.65 | 112.95 | 112.95 | 500 |
09 Nov 2022 | 108.88 | 112.99 | 108.88 | 108.88 | 108.88 | 1,600 |
08 Nov 2022 | 108.05 | 109.75 | 108.00 | 108.52 | 108.52 | 800 |
07 Nov 2022 | 106.35 | 109.45 | 105.25 | 106.65 | 106.65 | 3,700 |
04 Nov 2022 | 103.65 | 108.75 | 103.65 | 105.18 | 105.18 | 2,600 |
03 Nov 2022 | 102.08 | 105.64 | 102.05 | 102.88 | 102.88 | 2,700 |
02 Nov 2022 | 103.85 | 107.15 | 102.75 | 102.94 | 102.94 | 1,200 |
01 Nov 2022 | 104.94 | 106.90 | 104.45 | 104.45 | 104.45 | 700 |
31 Oct 2022 | 102.85 | 106.15 | 102.85 | 103.14 | 103.14 | 3,400 |
28 Oct 2022 | 102.55 | 105.83 | 102.55 | 105.83 | 105.83 | 4,100 |
27 Oct 2022 | 108.00 | 110.38 | 107.17 | 108.20 | 108.20 | 3,200 |
26 Oct 2022 | 104.15 | 106.30 | 104.15 | 104.95 | 104.95 | 1,200 |
25 Oct 2022 | 101.05 | 104.25 | 101.05 | 102.32 | 102.32 | 800 |
24 Oct 2022 | 100.25 | 103.78 | 99.75 | 101.10 | 101.10 | 4,500 |
21 Oct 2022 | 96.65 | 101.50 | 96.65 | 100.75 | 100.75 | 2,000 |
20 Oct 2022 | 98.22 | 101.39 | 98.22 | 100.84 | 100.84 | 1,000 |
19 Oct 2022 | 100.35 | 101.35 | 99.61 | 101.22 | 101.22 | 2,000 |
18 Oct 2022 | 101.85 | 101.85 | 99.57 | 99.57 | 99.57 | 4,400 |
17 Oct 2022 | 98.41 | 101.41 | 98.39 | 100.59 | 100.59 | 1,500 |
14 Oct 2022 | 100.85 | 104.15 | 98.46 | 102.24 | 102.24 | 1,600 |
13 Oct 2022 | 101.43 | 103.20 | 99.42 | 100.90 | 100.90 | 1,900 |
12 Oct 2022 | 99.95 | 101.30 | 99.95 | 99.95 | 99.95 | 4,300 |
11 Oct 2022 | 101.95 | 103.81 | 101.75 | 102.27 | 102.27 | 1,300 |
10 Oct 2022 | 104.25 | 106.50 | 103.60 | 103.80 | 103.80 | 2,100 |
07 Oct 2022 | 104.85 | 107.35 | 104.60 | 106.40 | 106.40 | 1,800 |
06 Oct 2022 | 105.27 | 108.45 | 105.27 | 106.65 | 106.65 | 2,100 |
05 Oct 2022 | 105.10 | 109.15 | 104.75 | 106.75 | 106.75 | 4,300 |
04 Oct 2022 | 106.60 | 106.95 | 104.10 | 105.30 | 105.30 | 900 |
03 Oct 2022 | 102.15 | 104.90 | 102.15 | 104.32 | 104.32 | 3,200 |
30 Sept 2022 | 97.51 | 100.47 | 97.51 | 98.13 | 98.13 | 1,800 |
29 Sept 2022 | 102.23 | 102.23 | 99.00 | 100.50 | 100.50 | 1,300 |
29 Sept 2022 | 1.561 Dividend | |||||
28 Sept 2022 | 101.05 | 103.70 | 101.05 | 102.93 | 101.37 | 1,900 |
27 Sept 2022 | 100.25 | 103.85 | 100.25 | 101.35 | 99.81 | 1,600 |
26 Sept 2022 | 101.90 | 104.05 | 101.90 | 102.52 | 100.97 | 3,000 |
23 Sept 2022 | 109.49 | 109.64 | 105.82 | 105.82 | 104.22 | 1,100 |
22 Sept 2022 | 108.35 | 110.65 | 107.83 | 108.30 | 106.66 | 600 |
21 Sept 2022 | 107.65 | 110.91 | 107.55 | 107.65 | 106.02 | 1,500 |
20 Sept 2022 | 107.84 | 111.35 | 107.83 | 108.40 | 106.76 | 700 |
19 Sept 2022 | 109.13 | 113.50 | 109.10 | 110.05 | 108.38 | 1,300 |
16 Sept 2022 | 109.95 | 112.10 | 109.95 | 110.15 | 108.48 | 1,400 |
15 Sept 2022 | 110.86 | 114.80 | 110.86 | 111.28 | 109.59 | 1,100 |
14 Sept 2022 | 111.70 | 115.94 | 111.70 | 112.60 | 110.89 | 500 |
13 Sept 2022 | 113.69 | 116.35 | 112.86 | 112.86 | 111.15 | 400 |
12 Sept 2022 | 115.40 | 118.85 | 115.40 | 116.65 | 114.88 | 2,200 |
09 Sept 2022 | 113.52 | 119.22 | 113.52 | 117.79 | 116.00 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |