Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 147.50 | 149.40 | 149.40 | 147.50 | 147.50 | 23 |
02 Feb 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
01 Feb 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
31 Jan 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
30 Jan 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
27 Jan 2023 | 147.50 | 149.40 | 145.10 | 147.50 | 147.50 | 129 |
26 Jan 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
25 Jan 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
24 Jan 2023 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 174 |
23 Jan 2023 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 392 |
20 Jan 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
19 Jan 2023 | 147.50 | 149.40 | 145.00 | 147.50 | 147.50 | 864 |
19 Jan 2023 | 3.3 Dividend | |||||
18 Jan 2023 | 145.00 | 150.00 | 140.00 | 147.50 | 144.20 | 4,856 |
17 Jan 2023 | 145.00 | 149.40 | 149.40 | 145.00 | 141.76 | 660 |
16 Jan 2023 | 145.00 | 149.40 | 140.00 | 145.00 | 141.76 | 1,161 |
13 Jan 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 141.76 | - |
12 Jan 2023 | 137.50 | 149.40 | 140.00 | 145.00 | 141.76 | 4,151 |
11 Jan 2023 | 135.00 | 139.90 | 139.90 | 137.50 | 134.42 | 1,422 |
10 Jan 2023 | 134.00 | 138.00 | 138.00 | 135.00 | 131.98 | 2,304 |
09 Jan 2023 | 134.00 | 130.00 | 130.00 | 134.00 | 131.00 | 1,367 |
06 Jan 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 131.00 | - |
05 Jan 2023 | 137.00 | 132.00 | 130.00 | 134.00 | 131.00 | 4,000 |
04 Jan 2023 | 136.00 | 140.00 | 132.00 | 137.00 | 133.93 | 1,601 |
03 Jan 2023 | 131.00 | 136.00 | 135.84 | 136.00 | 132.96 | 2,050 |
30 Dec 2022 | 120.50 | 134.00 | 124.00 | 131.00 | 128.07 | 20,196 |
29 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
28 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
23 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
22 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
21 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
20 Dec 2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - |
19 Dec 2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - |
16 Dec 2022 | 119.50 | 115.00 | 115.00 | 119.50 | 116.83 | 500 |
15 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
14 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
13 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
12 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
09 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
08 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
07 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
06 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
05 Dec 2022 | 119.50 | 123.20 | 119.50 | 119.50 | 116.83 | 500 |
02 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
01 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
30 Nov 2022 | 117.00 | 120.90 | 115.27 | 119.50 | 116.83 | 2,006 |
29 Nov 2022 | 110.00 | 116.00 | 115.00 | 117.00 | 114.38 | 2,500 |
28 Nov 2022 | 110.00 | 110.90 | 106.06 | 110.00 | 107.54 | 14,000 |
25 Nov 2022 | 115.00 | 114.00 | 108.35 | 110.00 | 107.54 | 35,737 |
24 Nov 2022 | 120.00 | 116.72 | 105.00 | 115.00 | 112.43 | 52,540 |
23 Nov 2022 | 120.00 | 122.00 | 115.00 | 120.00 | 117.32 | 18,737 |
22 Nov 2022 | 120.00 | 120.00 | 115.00 | 120.00 | 117.32 | 13,333 |
21 Nov 2022 | 102.00 | 122.00 | 101.60 | 120.00 | 117.32 | 8,889 |
18 Nov 2022 | 95.00 | 100.00 | 90.15 | 99.00 | 96.79 | 225,045 |
17 Nov 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 92.87 | - |
16 Nov 2022 | 95.00 | 99.38 | 95.00 | 95.00 | 92.87 | 30,050 |
15 Nov 2022 | 95.00 | 97.45 | 95.00 | 95.00 | 92.87 | 10,000 |
14 Nov 2022 | 95.00 | 98.00 | 90.00 | 95.00 | 92.87 | 6,668 |
11 Nov 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 92.87 | - |
10 Nov 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 92.87 | - |
09 Nov 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 92.87 | - |
08 Nov 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 92.87 | - |
07 Nov 2022 | 94.00 | 99.00 | 95.00 | 96.00 | 93.85 | 22,008 |
04 Nov 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.85 | - |
03 Nov 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.85 | - |
02 Nov 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.85 | - |
01 Nov 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.85 | - |
31 Oct 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.85 | - |
28 Oct 2022 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - |
27 Oct 2022 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - |
26 Oct 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - |
25 Oct 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - |
24 Oct 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - |
21 Oct 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 91.90 | - |
20 Oct 2022 | 94.00 | 88.00 | 88.00 | 94.00 | 91.90 | 200 |
19 Oct 2022 | 94.00 | 88.00 | 88.00 | 94.00 | 91.90 | 333 |
18 Oct 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 91.90 | - |
17 Oct 2022 | 94.00 | 88.00 | 88.00 | 94.00 | 91.90 | 144 |
14 Oct 2022 | 94.00 | 88.00 | 88.00 | 94.00 | 91.90 | 10,000 |
13 Oct 2022 | 94.00 | 88.60 | 88.51 | 94.00 | 91.90 | 2,847 |
12 Oct 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 91.90 | - |
11 Oct 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 91.90 | - |
10 Oct 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 91.90 | 7,500 |
07 Oct 2022 | 89.00 | 95.00 | 91.50 | 95.00 | 92.87 | 11,606 |
06 Oct 2022 | 87.50 | 90.00 | 85.25 | 89.00 | 87.01 | 23,776 |
05 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
04 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
03 Oct 2022 | 87.50 | 89.40 | 85.25 | 87.50 | 85.54 | 88 |
30 Sept 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
29 Sept 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
28 Sept 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
27 Sept 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
26 Sept 2022 | 88.50 | 87.00 | 85.50 | 87.00 | 85.05 | 7,000 |
23 Sept 2022 | 88.50 | 87.00 | 87.00 | 88.50 | 86.52 | 74 |
22 Sept 2022 | 88.50 | 88.50 | 88.50 | 88.50 | 86.52 | - |
21 Sept 2022 | 88.50 | 88.50 | 88.50 | 88.50 | 86.52 | - |
20 Sept 2022 | 88.50 | 88.50 | 88.50 | 88.50 | 86.52 | - |
16 Sept 2022 | 87.50 | 89.40 | 89.40 | 87.50 | 85.54 | 7,500 |
15 Sept 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
14 Sept 2022 | 87.50 | 87.00 | 87.00 | 87.50 | 85.54 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |