Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | 10 |
23 Mar 2023 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | - |
22 Mar 2023 | 133.56 | 133.56 | 133.42 | 133.42 | 133.42 | 10 |
21 Mar 2023 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
20 Mar 2023 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
17 Mar 2023 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
16 Mar 2023 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
15 Mar 2023 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
14 Mar 2023 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
13 Mar 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
10 Mar 2023 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - |
09 Mar 2023 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
08 Mar 2023 | 134.94 | 134.94 | 134.92 | 134.92 | 134.92 | 29 |
07 Mar 2023 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
06 Mar 2023 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
03 Mar 2023 | 131.86 | 133.12 | 131.86 | 133.12 | 133.12 | 3 |
02 Mar 2023 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
01 Mar 2023 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
28 Feb 2023 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | - |
27 Feb 2023 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
24 Feb 2023 | 135.46 | 136.62 | 135.46 | 136.62 | 136.62 | 30 |
23 Feb 2023 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
22 Feb 2023 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | - |
21 Feb 2023 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
20 Feb 2023 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
17 Feb 2023 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
16 Feb 2023 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
15 Feb 2023 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | - |
14 Feb 2023 | 135.74 | 137.22 | 135.74 | 137.22 | 137.22 | 50 |
13 Feb 2023 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
10 Feb 2023 | 132.42 | 132.42 | 132.42 | 132.42 | 132.42 | - |
09 Feb 2023 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
08 Feb 2023 | 132.58 | 133.40 | 132.58 | 133.40 | 133.40 | 38 |
07 Feb 2023 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
06 Feb 2023 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
03 Feb 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
02 Feb 2023 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
01 Feb 2023 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
31 Jan 2023 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
30 Jan 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
27 Jan 2023 | 135.46 | 135.46 | 134.92 | 134.92 | 134.92 | 3 |
26 Jan 2023 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | - |
25 Jan 2023 | 132.26 | 135.34 | 132.26 | 135.34 | 135.34 | 2 |
24 Jan 2023 | 131.94 | 131.94 | 131.88 | 131.88 | 131.88 | 25 |
23 Jan 2023 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
20 Jan 2023 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - |
19 Jan 2023 | 134.22 | 134.50 | 134.22 | 134.50 | 134.50 | 60 |
18 Jan 2023 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
17 Jan 2023 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
16 Jan 2023 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
13 Jan 2023 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
12 Jan 2023 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
11 Jan 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
10 Jan 2023 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | 13 |
09 Jan 2023 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
06 Jan 2023 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
05 Jan 2023 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
04 Jan 2023 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
03 Jan 2023 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
02 Jan 2023 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
30 Dec 2022 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
29 Dec 2022 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
28 Dec 2022 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
27 Dec 2022 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
23 Dec 2022 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
22 Dec 2022 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
21 Dec 2022 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
20 Dec 2022 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
19 Dec 2022 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
16 Dec 2022 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | - |
15 Dec 2022 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
14 Dec 2022 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
13 Dec 2022 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
12 Dec 2022 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | - |
09 Dec 2022 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
08 Dec 2022 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
07 Dec 2022 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | - |
06 Dec 2022 | 142.78 | 142.78 | 142.78 | 142.78 | 142.78 | - |
05 Dec 2022 | 143.18 | 144.90 | 143.18 | 144.90 | 144.90 | 20 |
02 Dec 2022 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - |
01 Dec 2022 | 145.18 | 145.18 | 144.74 | 144.74 | 144.74 | 110 |
30 Nov 2022 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
29 Nov 2022 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | - |
28 Nov 2022 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | - |
25 Nov 2022 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
24 Nov 2022 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
23 Nov 2022 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
22 Nov 2022 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | - |
21 Nov 2022 | 145.00 | 146.80 | 143.84 | 146.80 | 146.80 | 22 |
18 Nov 2022 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
17 Nov 2022 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | - |
16 Nov 2022 | 138.98 | 139.10 | 138.98 | 139.10 | 139.10 | 10 |
15 Nov 2022 | 141.32 | 141.32 | 140.00 | 140.00 | 140.00 | 3 |
14 Nov 2022 | 140.22 | 141.64 | 140.22 | 141.64 | 141.64 | 15 |
11 Nov 2022 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | - |
10 Nov 2022 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
09 Nov 2022 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
08 Nov 2022 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
07 Nov 2022 | 148.76 | 149.08 | 148.76 | 149.08 | 149.08 | 40 |
04 Nov 2022 | 151.78 | 151.78 | 151.78 | 151.78 | 151.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |