Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
Jan 25, 2023 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
Jan 24, 2023 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
Jan 23, 2023 | 329.00 | 345.00 | 329.00 | 336.50 | 336.50 | 3,300 |
Jan 20, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
Jan 19, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
Jan 18, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
Jan 17, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
Jan 16, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
Jan 13, 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 200 |
Jan 12, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 200 |
Jan 11, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
Jan 10, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
Jan 09, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
Jan 06, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
Jan 05, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
Jan 04, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
Jan 03, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
Dec 30, 2022 | 315.00 | 324.00 | 315.00 | 324.00 | 324.00 | 200 |
Dec 29, 2022 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
Dec 28, 2022 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 500 |
Dec 23, 2022 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 100 |
Dec 22, 2022 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
Dec 21, 2022 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 300 |
Dec 20, 2022 | 339.93 | 339.93 | 339.93 | 339.93 | 339.93 | 600 |
Dec 19, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Dec 16, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Dec 15, 2022 | 340.28 | 340.28 | 340.00 | 340.00 | 340.00 | 1,000 |
Dec 14, 2022 | 339.50 | 341.50 | 339.15 | 341.50 | 341.50 | 1,800 |
Dec 13, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
Dec 12, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Dec 09, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Dec 08, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Dec 07, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 200 |
Dec 06, 2022 | 344.99 | 344.99 | 344.98 | 344.99 | 344.99 | 800 |
Dec 05, 2022 | 340.00 | 340.00 | 335.00 | 335.00 | 335.00 | 1,000 |
Dec 02, 2022 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
Dec 01, 2022 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
Nov 30, 2022 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 400 |
Nov 29, 2022 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | 100 |
Nov 28, 2022 | 317.00 | 322.50 | 317.00 | 322.50 | 322.50 | 700 |
Nov 25, 2022 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | - |
Nov 24, 2022 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | - |
Nov 23, 2022 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | 100 |
Nov 22, 2022 | 317.00 | 317.81 | 317.00 | 317.81 | 317.81 | 400 |
Nov 21, 2022 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
Nov 18, 2022 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
Nov 17, 2022 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
Nov 16, 2022 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 100 |
Nov 15, 2022 | 315.23 | 315.23 | 315.23 | 315.23 | 315.23 | - |
Nov 14, 2022 | 315.23 | 315.23 | 315.23 | 315.23 | 315.23 | 100 |
Nov 11, 2022 | 313.99 | 315.23 | 313.99 | 315.23 | 315.23 | 900 |
Nov 10, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Nov 09, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Nov 08, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Nov 07, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Nov 04, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Nov 03, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Nov 02, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Nov 01, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Oct 31, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Oct 28, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Oct 27, 2022 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Oct 26, 2022 | 292.75 | 292.75 | 289.00 | 289.00 | 289.00 | 700 |
Oct 25, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
Oct 24, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
Oct 21, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
Oct 20, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
Oct 19, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
Oct 18, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
Oct 17, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
Oct 14, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
Oct 13, 2022 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 100 |
Oct 12, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
Oct 11, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
Oct 07, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
Oct 06, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
Oct 05, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
Oct 04, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
Oct 03, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
Sept 30, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
Sept 29, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
Sept 28, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
Sept 27, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
Sept 26, 2022 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 100 |
Sept 23, 2022 | 315.01 | 315.01 | 315.00 | 315.00 | 315.00 | 800 |
Sept 22, 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
Sept 21, 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
Sept 20, 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
Sept 19, 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
Sept 16, 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
Sept 15, 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 100 |
Sept 14, 2022 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
Sept 13, 2022 | 362.08 | 362.08 | 341.50 | 341.50 | 341.50 | 300 |
Sept 12, 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
Sept 09, 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
Sept 08, 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
Sept 07, 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
Sept 06, 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
Sept 02, 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |