Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 10,000 |
01 Jun 2023 | 137.50 | 135.00 | 135.00 | 140.00 | 140.00 | 14,550 |
31 May 2023 | 137.50 | 135.00 | 135.00 | 137.50 | 137.50 | 5,000 |
30 May 2023 | 137.50 | 135.00 | 135.00 | 137.50 | 137.50 | 190 |
26 May 2023 | 140.00 | 135.00 | 135.00 | 137.50 | 137.50 | 10,319 |
25 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
24 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
23 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
22 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
19 May 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 100 |
18 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
17 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
16 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
15 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
12 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
11 May 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 100 |
10 May 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 100 |
09 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
05 May 2023 | 145.00 | 140.00 | 135.00 | 140.00 | 140.00 | 962 |
04 May 2023 | 145.00 | 147.50 | 147.50 | 145.00 | 145.00 | 2,000 |
03 May 2023 | 145.00 | 140.00 | 140.00 | 145.00 | 145.00 | 350 |
02 May 2023 | 152.50 | 140.00 | 140.00 | 145.00 | 145.00 | 5,500 |
28 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
27 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
26 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
25 Apr 2023 | 152.50 | 145.00 | 145.00 | 152.50 | 152.50 | 250 |
24 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
21 Apr 2023 | 152.50 | 155.00 | 155.00 | 152.50 | 152.50 | 92 |
20 Apr 2023 | 152.50 | 145.00 | 145.00 | 152.50 | 152.50 | 490 |
19 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
18 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
17 Apr 2023 | 155.00 | 150.00 | 150.00 | 152.50 | 152.50 | 1,000 |
14 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 960 |
13 Apr 2023 | 155.00 | 150.00 | 150.00 | 155.00 | 155.00 | 2,000 |
12 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
11 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
06 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
05 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
04 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
03 Apr 2023 | 157.50 | 158.70 | 150.00 | 155.00 | 155.00 | 3,521 |
31 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
30 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
29 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
28 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
27 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
24 Mar 2023 | 157.50 | 150.00 | 150.00 | 157.50 | 157.50 | 403 |
23 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
22 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
21 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
20 Mar 2023 | 157.50 | 158.90 | 158.90 | 157.50 | 157.50 | 629 |
17 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
16 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
15 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
14 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
13 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
10 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
09 Mar 2023 | 157.50 | 161.25 | 150.00 | 157.50 | 157.50 | 1,120 |
08 Mar 2023 | 157.50 | 150.00 | 150.00 | 157.50 | 157.50 | 559 |
07 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
06 Mar 2023 | 157.50 | 150.00 | 150.00 | 157.50 | 157.50 | 100 |
03 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
02 Mar 2023 | 157.50 | 162.00 | 162.00 | 157.50 | 157.50 | 249 |
01 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
28 Feb 2023 | 160.00 | 155.20 | 155.00 | 157.50 | 157.50 | 550 |
27 Feb 2023 | 165.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,550 |
24 Feb 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
23 Feb 2023 | 172.50 | 173.00 | 160.00 | 165.00 | 165.00 | 3,277 |
22 Feb 2023 | 151.00 | 175.00 | 150.00 | 172.50 | 172.50 | 30,342 |
21 Feb 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
20 Feb 2023 | 151.00 | 153.45 | 153.45 | 151.00 | 151.00 | 98 |
17 Feb 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
16 Feb 2023 | 150.00 | 153.45 | 153.45 | 151.00 | 151.00 | 1,296 |
15 Feb 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
14 Feb 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
13 Feb 2023 | 150.00 | 153.90 | 145.00 | 150.00 | 150.00 | 646 |
10 Feb 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
09 Feb 2023 | 152.50 | 155.00 | 145.00 | 150.00 | 150.00 | 3,150 |
08 Feb 2023 | 147.50 | 154.45 | 149.40 | 152.50 | 152.50 | 7,791 |
07 Feb 2023 | 147.50 | 149.40 | 149.40 | 147.50 | 147.50 | 372 |
06 Feb 2023 | 147.50 | 149.40 | 149.40 | 147.50 | 147.50 | 87 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |