Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | - | - | - | - | - | - |
21 Mar 2023 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
20 Mar 2023 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | - |
17 Mar 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
16 Mar 2023 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
15 Mar 2023 | 186.14 | 186.14 | 186.14 | 186.14 | 186.14 | - |
14 Mar 2023 | 187.68 | 187.68 | 187.68 | 187.68 | 187.68 | - |
13 Mar 2023 | 184.53 | 184.53 | 184.53 | 184.53 | 184.53 | - |
10 Mar 2023 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | - |
09 Mar 2023 | 188.33 | 188.33 | 188.33 | 188.33 | 188.33 | - |
08 Mar 2023 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | - |
07 Mar 2023 | 191.91 | 191.91 | 191.91 | 191.91 | 191.91 | - |
06 Mar 2023 | 194.77 | 194.77 | 194.77 | 194.77 | 194.77 | - |
03 Mar 2023 | 195.03 | 195.03 | 195.03 | 195.03 | 195.03 | - |
02 Mar 2023 | 191.94 | 191.94 | 191.94 | 191.94 | 191.94 | - |
01 Mar 2023 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | - |
28 Feb 2023 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | - |
27 Feb 2023 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
24 Feb 2023 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
23 Feb 2023 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
22 Feb 2023 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | - |
21 Feb 2023 | 192.37 | 192.37 | 192.37 | 192.37 | 192.37 | - |
17 Feb 2023 | 196.52 | 196.52 | 196.52 | 196.52 | 196.52 | - |
16 Feb 2023 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
15 Feb 2023 | 199.76 | 199.76 | 199.76 | 199.76 | 199.76 | - |
14 Feb 2023 | 198.79 | 198.79 | 198.79 | 198.79 | 198.79 | - |
13 Feb 2023 | 198.68 | 198.68 | 198.68 | 198.68 | 198.68 | - |
10 Feb 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
09 Feb 2023 | 196.06 | 196.06 | 196.06 | 196.06 | 196.06 | - |
08 Feb 2023 | 197.94 | 197.94 | 197.94 | 197.94 | 197.94 | - |
07 Feb 2023 | 200.18 | 200.18 | 200.18 | 200.18 | 200.18 | - |
06 Feb 2023 | 197.73 | 197.73 | 197.73 | 197.73 | 197.73 | - |
03 Feb 2023 | 199.13 | 199.13 | 199.13 | 199.13 | 199.13 | - |
02 Feb 2023 | 201.26 | 201.26 | 201.26 | 201.26 | 201.26 | - |
01 Feb 2023 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | - |
31 Jan 2023 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - |
30 Jan 2023 | 192.81 | 192.81 | 192.81 | 192.81 | 192.81 | - |
27 Jan 2023 | 195.39 | 195.39 | 195.39 | 195.39 | 195.39 | - |
26 Jan 2023 | 194.74 | 194.74 | 194.74 | 194.74 | 194.74 | - |
25 Jan 2023 | 192.63 | 192.63 | 192.63 | 192.63 | 192.63 | - |
24 Jan 2023 | 192.61 | 192.61 | 192.61 | 192.61 | 192.61 | - |
23 Jan 2023 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | - |
20 Jan 2023 | 190.49 | 190.49 | 190.49 | 190.49 | 190.49 | - |
19 Jan 2023 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | - |
18 Jan 2023 | 188.42 | 188.42 | 188.42 | 188.42 | 188.42 | - |
17 Jan 2023 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
13 Jan 2023 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | - |
12 Jan 2023 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | - |
11 Jan 2023 | 189.91 | 189.91 | 189.91 | 189.91 | 189.91 | - |
10 Jan 2023 | 187.42 | 187.42 | 187.42 | 187.42 | 187.42 | - |
09 Jan 2023 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - |
06 Jan 2023 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | - |
05 Jan 2023 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - |
04 Jan 2023 | 184.03 | 184.03 | 184.03 | 184.03 | 184.03 | - |
03 Jan 2023 | 182.46 | 182.46 | 182.46 | 182.46 | 182.46 | - |
30 Dec 2022 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | - |
29 Dec 2022 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
28 Dec 2022 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
27 Dec 2022 | 182.58 | 182.58 | 182.58 | 182.58 | 182.58 | - |
23 Dec 2022 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | - |
22 Dec 2022 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
21 Dec 2022 | 185.01 | 185.01 | 185.01 | 185.01 | 185.01 | - |
21 Dec 2022 | 0.892 Dividend | |||||
20 Dec 2022 | 183.12 | 183.12 | 183.12 | 183.12 | 182.23 | - |
19 Dec 2022 | 182.82 | 182.82 | 182.82 | 182.82 | 181.93 | - |
16 Dec 2022 | 184.66 | 184.66 | 184.66 | 184.66 | 183.76 | - |
15 Dec 2022 | 186.68 | 186.68 | 186.68 | 186.68 | 185.77 | - |
14 Dec 2022 | 191.49 | 191.49 | 191.49 | 191.49 | 190.56 | - |
13 Dec 2022 | 192.57 | 192.57 | 192.57 | 192.57 | 191.63 | - |
12 Dec 2022 | 191.15 | 191.15 | 191.15 | 191.15 | 190.22 | - |
09 Dec 2022 | 188.45 | 188.45 | 188.45 | 188.45 | 187.53 | - |
08 Dec 2022 | 189.91 | 189.91 | 189.91 | 189.91 | 188.98 | - |
07 Dec 2022 | 188.43 | 188.43 | 188.43 | 188.43 | 187.51 | - |
06 Dec 2022 | 188.80 | 188.80 | 188.80 | 188.80 | 187.88 | - |
05 Dec 2022 | 191.60 | 191.60 | 191.60 | 191.60 | 190.67 | - |
02 Dec 2022 | 195.42 | 195.42 | 195.42 | 195.42 | 194.47 | - |
01 Dec 2022 | 195.56 | 195.56 | 195.56 | 195.56 | 194.61 | - |
30 Nov 2022 | 195.62 | 195.62 | 195.62 | 195.62 | 194.67 | - |
29 Nov 2022 | 189.72 | 189.72 | 189.72 | 189.72 | 188.80 | - |
28 Nov 2022 | 189.91 | 189.91 | 189.91 | 189.91 | 188.98 | - |
25 Nov 2022 | 193.00 | 193.00 | 193.00 | 193.00 | 192.06 | - |
23 Nov 2022 | 192.95 | 192.95 | 192.95 | 192.95 | 192.01 | - |
22 Nov 2022 | 191.81 | 191.81 | 191.81 | 191.81 | 190.88 | - |
21 Nov 2022 | 189.26 | 189.26 | 189.26 | 189.26 | 188.34 | - |
18 Nov 2022 | 190.09 | 190.09 | 190.09 | 190.09 | 189.16 | - |
17 Nov 2022 | 189.20 | 189.20 | 189.20 | 189.20 | 188.28 | - |
16 Nov 2022 | 189.96 | 189.96 | 189.96 | 189.96 | 189.03 | - |
15 Nov 2022 | 191.87 | 191.87 | 191.87 | 191.87 | 190.94 | - |
14 Nov 2022 | 189.95 | 189.95 | 189.95 | 189.95 | 189.02 | - |
11 Nov 2022 | 191.78 | 191.78 | 191.78 | 191.78 | 190.85 | - |
10 Nov 2022 | 189.90 | 189.90 | 189.90 | 189.90 | 188.97 | - |
09 Nov 2022 | 179.60 | 179.60 | 179.60 | 179.60 | 178.73 | - |
08 Nov 2022 | 183.54 | 183.54 | 183.54 | 183.54 | 182.65 | - |
07 Nov 2022 | 182.59 | 182.59 | 182.59 | 182.59 | 181.70 | - |
04 Nov 2022 | 180.95 | 180.95 | 180.95 | 180.95 | 180.07 | - |
03 Nov 2022 | 178.71 | 178.71 | 178.71 | 178.71 | 177.84 | - |
02 Nov 2022 | 180.46 | 180.46 | 180.46 | 180.46 | 179.58 | - |
01 Nov 2022 | 185.33 | 185.33 | 185.33 | 185.33 | 184.43 | - |
31 Oct 2022 | 185.89 | 185.89 | 185.89 | 185.89 | 184.98 | - |
28 Oct 2022 | 187.14 | 187.14 | 187.14 | 187.14 | 186.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |