Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 168.49 | 168.49 | 168.49 | 168.49 | 168.49 | - |
30 Mar 2023 | 168.49 | 168.49 | 168.49 | 168.49 | 168.49 | 100 |
29 Mar 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
28 Mar 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
27 Mar 2023 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 100 |
24 Mar 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
23 Mar 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
22 Mar 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | 100 |
21 Mar 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
20 Mar 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 100 |
17 Mar 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
16 Mar 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
15 Mar 2023 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | 300 |
14 Mar 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 100 |
13 Mar 2023 | 156.33 | 156.33 | 156.33 | 156.33 | 156.33 | 1,500 |
10 Mar 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
09 Mar 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
08 Mar 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | 1,700 |
07 Mar 2023 | 159.45 | 159.45 | 157.90 | 157.90 | 157.90 | 500 |
06 Mar 2023 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
03 Mar 2023 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
02 Mar 2023 | 156.53 | 157.28 | 156.53 | 157.28 | 157.28 | 1,100 |
01 Mar 2023 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
28 Feb 2023 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | 100 |
27 Feb 2023 | 156.98 | 156.98 | 156.00 | 156.98 | 156.98 | 300 |
24 Feb 2023 | 155.31 | 155.31 | 155.31 | 155.31 | 155.31 | 1,500 |
23 Feb 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
22 Feb 2023 | 157.16 | 158.00 | 157.16 | 158.00 | 158.00 | 200 |
21 Feb 2023 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
17 Feb 2023 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | 100 |
16 Feb 2023 | 159.97 | 159.97 | 157.41 | 157.41 | 157.41 | 100 |
15 Feb 2023 | 161.82 | 161.82 | 159.37 | 160.85 | 160.85 | 400 |
14 Feb 2023 | 170.75 | 170.75 | 165.90 | 165.90 | 165.90 | 300 |
13 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
10 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
09 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
08 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | 100 |
07 Feb 2023 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | 100 |
06 Feb 2023 | 179.50 | 180.00 | 179.50 | 180.00 | 180.00 | 300 |
03 Feb 2023 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | - |
02 Feb 2023 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | 100 |
01 Feb 2023 | 177.25 | 177.25 | 176.00 | 176.00 | 176.00 | 200 |
31 Jan 2023 | 177.21 | 177.75 | 175.78 | 177.75 | 177.75 | 100 |
30 Jan 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 300 |
27 Jan 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
26 Jan 2023 | 178.24 | 179.00 | 178.24 | 179.00 | 179.00 | 100 |
25 Jan 2023 | 175.00 | 180.19 | 175.00 | 179.02 | 179.02 | 400 |
24 Jan 2023 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
23 Jan 2023 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | 100 |
20 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
19 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
18 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
17 Jan 2023 | 170.25 | 170.25 | 169.25 | 169.25 | 169.25 | 400 |
13 Jan 2023 | 167.13 | 167.13 | 167.13 | 167.13 | 167.13 | 100 |
12 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
11 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
10 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
09 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
06 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
05 Jan 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
04 Jan 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 100 |
03 Jan 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
30 Dec 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 100 |
29 Dec 2022 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 100 |
28 Dec 2022 | 156.63 | 164.00 | 156.63 | 159.00 | 159.00 | 2,900 |
27 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
23 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
22 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
21 Dec 2022 | 162.00 | 162.00 | 157.50 | 157.50 | 157.50 | 1,300 |
20 Dec 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
19 Dec 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 600 |
16 Dec 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
15 Dec 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 200 |
14 Dec 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,200 |
13 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
12 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
09 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
08 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 300 |
07 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
06 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
05 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
02 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
01 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
30 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
29 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
28 Nov 2022 | 179.31 | 179.31 | 171.00 | 171.00 | 171.00 | 200 |
25 Nov 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
23 Nov 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 200 |
22 Nov 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 200 |
21 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
18 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 300 |
17 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 100 |
16 Nov 2022 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
15 Nov 2022 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
14 Nov 2022 | 170.26 | 177.26 | 170.26 | 177.26 | 177.26 | 100 |
11 Nov 2022 | 166.97 | 166.97 | 166.97 | 166.97 | 166.97 | - |
10 Nov 2022 | 165.00 | 166.97 | 165.00 | 166.97 | 166.97 | 300 |
09 Nov 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
08 Nov 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
07 Nov 2022 | 155.45 | 155.45 | 155.00 | 155.00 | 155.00 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |