Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
01 Jun 2023 | 136.50 | 130.00 | 128.00 | 136.50 | 136.50 | 2,526 |
31 May 2023 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
30 May 2023 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
26 May 2023 | 136.50 | 130.50 | 130.00 | 136.50 | 136.50 | 8,123 |
25 May 2023 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
24 May 2023 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
23 May 2023 | 137.50 | 131.00 | 131.00 | 136.50 | 136.50 | 8,016 |
22 May 2023 | 136.50 | 135.00 | 130.00 | 136.50 | 136.50 | 4,858 |
19 May 2023 | 133.50 | 127.00 | 127.00 | 133.50 | 133.50 | 106 |
18 May 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
17 May 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
16 May 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
15 May 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
12 May 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
11 May 2023 | 133.50 | 129.08 | 129.00 | 133.50 | 133.50 | 961 |
10 May 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
09 May 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
05 May 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
04 May 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
03 May 2023 | 133.50 | 128.95 | 128.95 | 133.50 | 133.50 | 914 |
02 May 2023 | 133.50 | 136.00 | 136.00 | 133.50 | 133.50 | 250 |
28 Apr 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
27 Apr 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 1,438 |
26 Apr 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
25 Apr 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
24 Apr 2023 | 131.50 | 135.00 | 135.00 | 133.50 | 133.50 | 5,000 |
21 Apr 2023 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
20 Apr 2023 | 131.50 | 128.35 | 128.35 | 131.50 | 131.50 | 11 |
19 Apr 2023 | 131.50 | 128.35 | 128.35 | 131.50 | 131.50 | 3,426 |
18 Apr 2023 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
17 Apr 2023 | 131.50 | 133.00 | 133.00 | 131.50 | 131.50 | 2,000 |
14 Apr 2023 | 131.50 | 134.00 | 134.00 | 131.50 | 131.50 | 7,447 |
13 Apr 2023 | 131.50 | 136.00 | 131.00 | 131.50 | 131.50 | 921 |
12 Apr 2023 | 130.50 | 133.25 | 126.54 | 131.50 | 131.50 | 5,870 |
11 Apr 2023 | 130.50 | 126.54 | 126.54 | 130.50 | 130.50 | 5,154 |
06 Apr 2023 | 130.50 | 133.25 | 125.00 | 130.50 | 130.50 | 30,300 |
05 Apr 2023 | 130.50 | 126.54 | 126.54 | 130.50 | 130.50 | 5,021 |
04 Apr 2023 | 130.50 | 130.00 | 130.00 | 130.50 | 130.50 | 10,000 |
03 Apr 2023 | 130.50 | 136.00 | 125.46 | 130.50 | 130.50 | 19,322 |
31 Mar 2023 | 130.50 | 127.00 | 127.00 | 130.50 | 130.50 | 1,270 |
30 Mar 2023 | 130.50 | 127.20 | 127.20 | 130.50 | 130.50 | 1,379 |
29 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
28 Mar 2023 | 130.50 | 127.31 | 127.31 | 130.50 | 130.50 | 8,000 |
27 Mar 2023 | 130.50 | 127.31 | 127.31 | 130.50 | 130.50 | 5,695 |
24 Mar 2023 | 130.50 | 127.31 | 127.31 | 130.50 | 130.50 | 7,000 |
23 Mar 2023 | 130.50 | 127.31 | 127.31 | 130.50 | 130.50 | 10,436 |
22 Mar 2023 | 130.50 | 127.31 | 127.31 | 130.50 | 130.50 | 8,262 |
21 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
20 Mar 2023 | 130.50 | 127.20 | 127.20 | 130.50 | 130.50 | 39 |
17 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
16 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
15 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
14 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
13 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
10 Mar 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
09 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
09 Mar 2023 | 1 Dividend | |||||
08 Mar 2023 | 131.00 | 127.33 | 127.33 | 131.00 | 130.00 | 5,370 |
07 Mar 2023 | 130.00 | 134.00 | 134.00 | 131.00 | 130.00 | 15,000 |
06 Mar 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 129.01 | - |
03 Mar 2023 | 127.50 | 122.70 | 122.70 | 127.50 | 126.53 | 4,859 |
02 Mar 2023 | 127.50 | 122.70 | 122.70 | 127.50 | 126.53 | 9,500 |
01 Mar 2023 | 127.50 | 123.00 | 123.00 | 127.50 | 126.53 | 2,550 |
28 Feb 2023 | 127.50 | 130.00 | 130.00 | 127.50 | 126.53 | 12,000 |
27 Feb 2023 | 127.50 | 123.00 | 122.65 | 127.50 | 126.53 | 6,472 |
24 Feb 2023 | 127.50 | 122.65 | 122.65 | 127.50 | 126.53 | 108 |
23 Feb 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 126.53 | - |
22 Feb 2023 | 127.50 | 128.00 | 128.00 | 127.50 | 126.53 | 5,000 |
21 Feb 2023 | 127.50 | 122.40 | 122.40 | 127.50 | 126.53 | 1,037 |
20 Feb 2023 | 128.00 | 122.56 | 120.48 | 127.50 | 126.53 | 3,039 |
17 Feb 2023 | 128.00 | 122.56 | 122.56 | 128.00 | 127.02 | 1,479 |
16 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.02 | - |
15 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.02 | - |
14 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.02 | - |
13 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.02 | - |
10 Feb 2023 | 128.00 | 134.00 | 134.00 | 128.00 | 127.02 | 2,500 |
09 Feb 2023 | 128.00 | 136.00 | 120.00 | 128.00 | 127.02 | 5,227 |
08 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.02 | - |
07 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.02 | - |
06 Feb 2023 | 128.00 | 122.40 | 122.40 | 128.00 | 127.02 | 1,012 |
03 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.02 | - |
02 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.02 | - |
01 Feb 2023 | 128.00 | 131.00 | 122.40 | 128.00 | 127.02 | 2,579 |
31 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.02 | 30,000 |
30 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.02 | - |
27 Jan 2023 | 128.00 | 133.60 | 133.44 | 128.00 | 127.02 | 3,245 |
26 Jan 2023 | 128.00 | 133.44 | 133.44 | 128.00 | 127.02 | 1,500 |
25 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.02 | - |
24 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.02 | - |
23 Jan 2023 | 129.00 | 122.84 | 122.70 | 129.00 | 128.02 | 8,649 |
20 Jan 2023 | 129.00 | 122.28 | 122.28 | 129.00 | 128.02 | 12 |
19 Jan 2023 | 129.00 | 122.28 | 122.28 | 129.00 | 128.02 | 522 |
18 Jan 2023 | 129.00 | 122.28 | 122.28 | 129.00 | 128.02 | 512 |
17 Jan 2023 | 129.00 | 123.50 | 123.50 | 129.00 | 128.02 | 5,000 |
16 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.02 | - |
13 Jan 2023 | 129.00 | 133.90 | 123.30 | 129.00 | 128.02 | 8,957 |
12 Jan 2023 | 129.00 | 133.76 | 131.00 | 129.00 | 128.02 | 103 |
11 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.02 | - |
10 Jan 2023 | 129.00 | 133.76 | 133.76 | 129.00 | 128.02 | 62 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |