Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
02 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
01 Feb 2023 | 128.00 | 131.00 | 122.40 | 128.00 | 128.00 | 2,579 |
31 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 30,000 |
30 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
27 Jan 2023 | 128.00 | 133.60 | 133.44 | 128.00 | 128.00 | 3,245 |
26 Jan 2023 | 128.00 | 133.44 | 133.44 | 128.00 | 128.00 | 1,500 |
25 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
24 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
23 Jan 2023 | 129.00 | 122.84 | 122.70 | 129.00 | 129.00 | 8,649 |
20 Jan 2023 | 129.00 | 122.28 | 122.28 | 129.00 | 129.00 | 12 |
19 Jan 2023 | 129.00 | 122.28 | 122.28 | 129.00 | 129.00 | 522 |
18 Jan 2023 | 129.00 | 122.28 | 122.28 | 129.00 | 129.00 | 512 |
17 Jan 2023 | 129.00 | 123.50 | 123.50 | 129.00 | 129.00 | 5,000 |
16 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
13 Jan 2023 | 129.00 | 133.90 | 123.30 | 129.00 | 129.00 | 8,957 |
12 Jan 2023 | 129.00 | 133.76 | 131.00 | 129.00 | 129.00 | 103 |
11 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
10 Jan 2023 | 129.00 | 133.76 | 133.76 | 129.00 | 129.00 | 62 |
09 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
06 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
05 Jan 2023 | 129.00 | 123.00 | 123.00 | 129.00 | 129.00 | 4,399 |
04 Jan 2023 | 129.00 | 123.30 | 123.30 | 129.00 | 129.00 | 305 |
03 Jan 2023 | 129.00 | 133.76 | 123.30 | 129.00 | 129.00 | 15,391 |
30 Dec 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
29 Dec 2022 | 129.00 | 123.30 | 123.30 | 129.00 | 129.00 | 5,407 |
28 Dec 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
23 Dec 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
22 Dec 2022 | 129.00 | 125.00 | 123.15 | 129.00 | 129.00 | 23,942 |
21 Dec 2022 | 129.00 | 123.10 | 123.10 | 129.00 | 129.00 | 1,883 |
20 Dec 2022 | 129.00 | 128.00 | 122.28 | 129.00 | 129.00 | 16,112 |
19 Dec 2022 | 129.50 | 123.00 | 123.00 | 129.50 | 129.50 | 50 |
16 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
15 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
14 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
13 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
12 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
09 Dec 2022 | 129.50 | 125.90 | 125.90 | 129.50 | 129.50 | 595 |
08 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
07 Dec 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
06 Dec 2022 | 129.00 | 135.00 | 135.00 | 129.00 | 129.00 | 2,000 |
05 Dec 2022 | 129.00 | 125.00 | 122.88 | 129.00 | 129.00 | 21,772 |
02 Dec 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
01 Dec 2022 | 131.50 | 125.40 | 123.00 | 129.00 | 129.00 | 10,004 |
30 Nov 2022 | 132.50 | 128.21 | 128.21 | 131.50 | 131.50 | 2,610 |
29 Nov 2022 | 132.50 | 136.35 | 133.60 | 132.50 | 132.50 | 10,665 |
28 Nov 2022 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
25 Nov 2022 | 131.00 | 133.66 | 128.00 | 132.50 | 132.50 | 10,305 |
24 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
23 Nov 2022 | 129.50 | 131.22 | 129.50 | 129.50 | 129.50 | 7,500 |
22 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
21 Nov 2022 | 129.50 | 124.11 | 124.00 | 129.50 | 129.50 | 2,890 |
18 Nov 2022 | 129.50 | 131.59 | 131.59 | 129.50 | 129.50 | 756 |
17 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
16 Nov 2022 | 129.50 | 132.00 | 132.00 | 129.50 | 129.50 | 2,400 |
15 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
14 Nov 2022 | 129.50 | 124.11 | 124.11 | 129.50 | 129.50 | 596 |
11 Nov 2022 | 129.50 | 129.50 | 128.40 | 129.50 | 129.50 | 15,933 |
10 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
09 Nov 2022 | 129.50 | 128.40 | 128.40 | 129.50 | 129.50 | 250 |
08 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
07 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
04 Nov 2022 | 132.00 | 119.07 | 119.07 | 129.50 | 129.50 | 12,457 |
03 Nov 2022 | 132.00 | 124.50 | 124.50 | 132.00 | 132.00 | 1,134 |
02 Nov 2022 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
01 Nov 2022 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
31 Oct 2022 | 132.00 | 124.00 | 124.00 | 132.00 | 132.00 | 423 |
28 Oct 2022 | 132.00 | 135.04 | 124.00 | 132.00 | 132.00 | 163 |
27 Oct 2022 | 132.00 | 135.04 | 135.00 | 132.00 | 132.00 | 2,283 |
26 Oct 2022 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
25 Oct 2022 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 7,071 |
24 Oct 2022 | 132.00 | 131.00 | 131.00 | 132.00 | 132.00 | 2,417 |
21 Oct 2022 | 137.00 | 134.00 | 125.00 | 132.00 | 132.00 | 18,460 |
20 Oct 2022 | 137.00 | 134.06 | 134.06 | 137.00 | 137.00 | 11 |
19 Oct 2022 | 137.00 | 134.06 | 134.06 | 137.00 | 137.00 | 50 |
18 Oct 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
17 Oct 2022 | 137.00 | 137.00 | 134.50 | 137.00 | 137.00 | 12,351 |
14 Oct 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
13 Oct 2022 | 142.50 | 137.00 | 132.00 | 137.00 | 137.00 | 6,500 |
12 Oct 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
11 Oct 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
10 Oct 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
07 Oct 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
06 Oct 2022 | 142.50 | 135.15 | 135.15 | 142.50 | 142.50 | 914 |
05 Oct 2022 | 142.50 | 135.15 | 135.00 | 142.50 | 142.50 | 4,100 |
04 Oct 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
03 Oct 2022 | 142.50 | 137.55 | 137.55 | 142.50 | 142.50 | 4,956 |
30 Sept 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
29 Sept 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
28 Sept 2022 | 142.50 | 142.00 | 142.00 | 142.50 | 142.50 | 1,700 |
27 Sept 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
26 Sept 2022 | 142.50 | 149.34 | 142.50 | 142.50 | 142.50 | 11,114 |
23 Sept 2022 | 148.50 | 138.68 | 138.68 | 145.00 | 145.00 | 4,845 |
22 Sept 2022 | 148.50 | 141.02 | 141.02 | 148.50 | 148.50 | 1,753 |
21 Sept 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
20 Sept 2022 | 148.50 | 145.10 | 142.00 | 148.50 | 148.50 | 58 |
16 Sept 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
15 Sept 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
14 Sept 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
13 Sept 2022 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |