Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
Jun 02, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
Jun 01, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 31, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 30, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 29, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 26, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 25, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 24, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 23, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 19, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 18, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 17, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 16, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 15, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 12, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 11, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 10, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 09, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 08, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 05, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 04, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
May 03, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | 100 |
May 02, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
May 01, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
Apr 28, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
Apr 27, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
Apr 26, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
Apr 25, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
Apr 24, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
Apr 21, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
Apr 20, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
Apr 19, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
Apr 18, 2023 | 678.48 | 679.51 | 678.48 | 679.51 | 679.51 | 203 |
Apr 17, 2023 | 654.01 | 654.01 | 654.01 | 654.01 | 654.01 | 100 |
Apr 14, 2023 | 655.03 | 655.03 | 655.03 | 655.03 | 655.03 | 132 |
Apr 13, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | - |
Apr 12, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | - |
Apr 11, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | - |
Apr 10, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | - |
Apr 06, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | - |
Apr 05, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | - |
Apr 04, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | 100 |
Apr 03, 2023 | 663.90 | 663.90 | 663.90 | 663.90 | 663.90 | - |
Mar 31, 2023 | 663.90 | 663.90 | 663.90 | 663.90 | 663.90 | - |
Mar 30, 2023 | 663.90 | 663.90 | 663.90 | 663.90 | 663.90 | - |
Mar 29, 2023 | 663.90 | 663.90 | 663.90 | 663.90 | 663.90 | 100 |
Mar 28, 2023 | 655.07 | 655.07 | 655.07 | 655.07 | 655.07 | - |
Mar 27, 2023 | 655.07 | 655.07 | 655.07 | 655.07 | 655.07 | - |
Mar 24, 2023 | 655.07 | 655.07 | 655.07 | 655.07 | 655.07 | - |
Mar 23, 2023 | 655.07 | 655.07 | 655.07 | 655.07 | 655.07 | 103 |
Mar 22, 2023 | 666.96 | 670.22 | 664.08 | 665.35 | 665.35 | 600 |
Mar 21, 2023 | 667.32 | 667.32 | 667.32 | 667.32 | 667.32 | 100 |
Mar 20, 2023 | 646.49 | 660.17 | 646.49 | 660.17 | 660.17 | 300 |
Mar 17, 2023 | 640.08 | 640.57 | 630.59 | 640.57 | 640.57 | 400 |
Mar 16, 2023 | 664.85 | 664.85 | 657.21 | 657.21 | 657.21 | 200 |
Mar 15, 2023 | 643.70 | 646.04 | 639.51 | 646.04 | 646.04 | 309 |
Mar 14, 2023 | 654.42 | 654.42 | 654.42 | 654.42 | 654.42 | 100 |
Mar 13, 2023 | 661.69 | 661.69 | 661.69 | 661.69 | 661.69 | - |
Mar 10, 2023 | 661.69 | 661.69 | 661.69 | 661.69 | 661.69 | 100 |
Mar 09, 2023 | 670.56 | 670.56 | 670.56 | 670.56 | 670.56 | - |
Mar 08, 2023 | 667.48 | 678.82 | 667.48 | 670.56 | 670.56 | 400 |
Mar 07, 2023 | 668.14 | 668.14 | 668.14 | 668.14 | 668.14 | 134 |
Mar 06, 2023 | 676.89 | 676.89 | 676.89 | 676.89 | 676.89 | 100 |
Mar 03, 2023 | 684.88 | 684.88 | 684.88 | 684.88 | 684.88 | 100 |
Mar 02, 2023 | 692.24 | 692.24 | 692.24 | 692.24 | 692.24 | 100 |
Mar 01, 2023 | 698.98 | 698.98 | 698.98 | 698.98 | 698.98 | 100 |
Feb 28, 2023 | 686.05 | 693.48 | 686.05 | 693.48 | 693.48 | 200 |
Feb 27, 2023 | 692.79 | 692.79 | 692.79 | 692.79 | 692.79 | 100 |
Feb 24, 2023 | 667.51 | 680.50 | 667.51 | 680.50 | 680.50 | 300 |
Feb 23, 2023 | 675.50 | 675.50 | 675.50 | 675.50 | 675.50 | - |
Feb 22, 2023 | 669.93 | 675.50 | 669.93 | 675.50 | 675.50 | 200 |
Feb 21, 2023 | 686.52 | 686.52 | 686.52 | 686.52 | 686.52 | 100 |
Feb 17, 2023 | 677.87 | 695.81 | 677.87 | 692.65 | 692.65 | 600 |
Feb 16, 2023 | 652.44 | 652.44 | 652.44 | 652.44 | 652.44 | 100 |
Feb 15, 2023 | 645.64 | 645.64 | 645.64 | 645.64 | 645.64 | 100 |
Feb 14, 2023 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - |
Feb 13, 2023 | 654.79 | 654.79 | 653.00 | 653.00 | 653.00 | 300 |
Feb 10, 2023 | 647.26 | 647.26 | 647.26 | 647.26 | 647.26 | 100 |
Feb 09, 2023 | 654.62 | 654.62 | 654.62 | 654.62 | 654.62 | - |
Feb 08, 2023 | 654.62 | 654.62 | 654.62 | 654.62 | 654.62 | 100 |
Feb 07, 2023 | 652.70 | 660.75 | 652.70 | 660.75 | 660.75 | 200 |
Feb 06, 2023 | 638.47 | 645.27 | 638.47 | 645.27 | 645.27 | 200 |
Feb 03, 2023 | 664.21 | 664.21 | 645.83 | 645.83 | 645.83 | 300 |
Feb 02, 2023 | 669.31 | 669.31 | 669.31 | 669.31 | 669.31 | 175 |
Feb 01, 2023 | 664.01 | 664.01 | 651.16 | 660.44 | 660.44 | 500 |
Jan 31, 2023 | 655.94 | 667.06 | 655.94 | 667.06 | 667.06 | 200 |
Jan 30, 2023 | 645.43 | 645.43 | 645.43 | 645.43 | 645.43 | 100 |
Jan 27, 2023 | 642.26 | 642.26 | 638.59 | 638.59 | 638.59 | 200 |
Jan 26, 2023 | 647.75 | 647.75 | 647.75 | 647.75 | 647.75 | 113 |
Jan 25, 2023 | 625.13 | 636.13 | 625.13 | 636.13 | 636.13 | 200 |
Jan 24, 2023 | 628.30 | 628.30 | 628.30 | 628.30 | 628.30 | 100 |
Jan 23, 2023 | 617.30 | 617.30 | 617.30 | 617.30 | 617.30 | 100 |
Jan 20, 2023 | 600.33 | 610.71 | 600.33 | 610.71 | 610.71 | 200 |
Jan 19, 2023 | 590.56 | 590.56 | 590.56 | 590.56 | 590.56 | 100 |
Jan 18, 2023 | 598.83 | 598.83 | 594.42 | 594.42 | 594.42 | 220 |
Jan 17, 2023 | 612.62 | 612.62 | 612.62 | 612.62 | 612.62 | 100 |
Jan 16, 2023 | 604.79 | 604.79 | 604.79 | 604.79 | 604.79 | - |
Jan 13, 2023 | 604.79 | 604.79 | 604.79 | 604.79 | 604.79 | - |
Jan 12, 2023 | 604.79 | 604.79 | 604.79 | 604.79 | 604.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |