Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 1 |
07 Jun 2023 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | 1 |
06 Jun 2023 | - | - | - | - | - | - |
05 Jun 2023 | - | - | - | - | - | - |
02 Jun 2023 | - | - | - | - | - | - |
01 Jun 2023 | 155.02 | 157.39 | 155.02 | 156.68 | 156.68 | 389 |
31 May 2023 | - | - | - | - | - | - |
30 May 2023 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | 1 |
26 May 2023 | - | - | - | - | - | - |
25 May 2023 | - | - | - | - | - | - |
24 May 2023 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | 172 |
23 May 2023 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 3 |
22 May 2023 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | 237 |
19 May 2023 | - | - | - | - | - | - |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | - | - | - | - | - | - |
16 May 2023 | - | - | - | - | - | - |
15 May 2023 | - | - | - | - | - | - |
12 May 2023 | - | - | - | - | - | - |
11 May 2023 | - | - | - | - | - | - |
10 May 2023 | 142.29 | 142.64 | 142.29 | 142.64 | 142.64 | 302 |
09 May 2023 | - | - | - | - | - | - |
05 May 2023 | - | - | - | - | - | - |
04 May 2023 | - | - | - | - | - | - |
03 May 2023 | - | - | - | - | - | - |
02 May 2023 | - | - | - | - | - | - |
28 Apr 2023 | - | - | - | - | - | - |
27 Apr 2023 | - | - | - | - | - | - |
26 Apr 2023 | - | - | - | - | - | - |
25 Apr 2023 | 139.07 | 139.07 | 139.05 | 139.05 | 139.05 | 1,144 |
24 Apr 2023 | - | - | - | - | - | - |
21 Apr 2023 | - | - | - | - | - | - |
20 Apr 2023 | - | - | - | - | - | - |
19 Apr 2023 | - | - | - | - | - | - |
18 Apr 2023 | - | - | - | - | - | - |
17 Apr 2023 | 144.97 | 145.17 | 144.97 | 145.17 | 145.17 | 7,924 |
14 Apr 2023 | - | - | - | - | - | - |
13 Apr 2023 | 145.29 | 145.29 | 143.35 | 143.35 | 143.35 | 214 |
12 Apr 2023 | - | - | - | - | - | - |
11 Apr 2023 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | 350 |
06 Apr 2023 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | 1 |
05 Apr 2023 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | 100 |
04 Apr 2023 | 146.81 | 146.81 | 146.77 | 146.77 | 146.77 | 1,547 |
03 Apr 2023 | 146.31 | 146.31 | 146.30 | 146.30 | 146.30 | 23 |
31 Mar 2023 | - | - | - | - | - | - |
30 Mar 2023 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | 300 |
29 Mar 2023 | 141.99 | 142.55 | 141.99 | 142.55 | 142.55 | 485 |
28 Mar 2023 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 100 |
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | 175 |
22 Mar 2023 | - | - | - | - | - | - |
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 10 |
17 Mar 2023 | - | - | - | - | - | - |
16 Mar 2023 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | 100 |
15 Mar 2023 | - | - | - | - | - | - |
14 Mar 2023 | - | - | - | - | - | - |
13 Mar 2023 | 130.02 | 130.02 | 130.01 | 130.01 | 130.01 | 58 |
10 Mar 2023 | 132.31 | 132.40 | 131.30 | 131.30 | 131.30 | 239 |
09 Mar 2023 | - | - | - | - | - | - |
08 Mar 2023 | - | - | - | - | - | - |
07 Mar 2023 | 140.79 | 140.79 | 140.73 | 140.73 | 140.73 | 125 |
06 Mar 2023 | - | - | - | - | - | - |
03 Mar 2023 | - | - | - | - | - | - |
02 Mar 2023 | - | - | - | - | - | - |
01 Mar 2023 | - | - | - | - | - | - |
28 Feb 2023 | - | - | - | - | - | - |
27 Feb 2023 | - | - | - | - | - | - |
24 Feb 2023 | - | - | - | - | - | - |
23 Feb 2023 | - | - | - | - | - | - |
22 Feb 2023 | - | - | - | - | - | - |
21 Feb 2023 | - | - | - | - | - | - |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | - | - | - | - | - | - |
16 Feb 2023 | - | - | - | - | - | - |
15 Feb 2023 | - | - | - | - | - | - |
14 Feb 2023 | 145.20 | 145.20 | 145.19 | 145.20 | 145.20 | 396 |
13 Feb 2023 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | 500 |
10 Feb 2023 | - | - | - | - | - | - |
09 Feb 2023 | - | - | - | - | - | - |
08 Feb 2023 | - | - | - | - | - | - |
07 Feb 2023 | - | - | - | - | - | - |
06 Feb 2023 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | 451 |
03 Feb 2023 | 150.03 | 150.03 | 150.02 | 150.02 | 150.02 | 430 |
02 Feb 2023 | - | - | - | - | - | - |
01 Feb 2023 | 140.99 | 140.99 | 140.98 | 140.99 | 140.99 | 569 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | - | - | - | - | - | - |
24 Jan 2023 | - | - | - | - | - | - |
23 Jan 2023 | - | - | - | - | - | - |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | - | - | - | - | - | - |
18 Jan 2023 | - | - | - | - | - | - |
17 Jan 2023 | - | - | - | - | - | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |