Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 122.00 | 122.00 | 122.00 | 124.00 | 124.00 | 26,000 |
02 Feb 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
01 Feb 2023 | 124.00 | 125.92 | 125.92 | 124.00 | 124.00 | 790 |
31 Jan 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
30 Jan 2023 | 124.00 | 121.79 | 121.79 | 124.00 | 124.00 | 2,149 |
27 Jan 2023 | 124.00 | 121.50 | 121.00 | 124.00 | 124.00 | 12,390 |
26 Jan 2023 | 123.00 | 127.00 | 121.79 | 124.00 | 124.00 | 15,003 |
25 Jan 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
24 Jan 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
23 Jan 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
20 Jan 2023 | 125.00 | 122.66 | 122.66 | 124.50 | 124.50 | 1,472 |
19 Jan 2023 | 125.00 | 127.00 | 127.00 | 124.50 | 124.50 | 5 |
18 Jan 2023 | 125.00 | 126.04 | 122.55 | 124.50 | 124.50 | 4,580 |
17 Jan 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
16 Jan 2023 | 125.00 | 126.45 | 126.45 | 124.50 | 124.50 | 500 |
13 Jan 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
12 Jan 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
11 Jan 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
10 Jan 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
09 Jan 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
06 Jan 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
05 Jan 2023 | 123.00 | 127.00 | 122.00 | 124.00 | 124.00 | 12,005 |
04 Jan 2023 | 123.00 | 125.34 | 125.00 | 123.00 | 123.00 | 16,742 |
03 Jan 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
30 Dec 2022 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
29 Dec 2022 | 124.00 | 127.00 | 127.00 | 124.50 | 124.50 | 6 |
28 Dec 2022 | 124.00 | 126.70 | 126.70 | 124.00 | 124.00 | 1,000 |
23 Dec 2022 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
22 Dec 2022 | 123.00 | 127.00 | 125.70 | 124.00 | 124.00 | 7,898 |
21 Dec 2022 | 123.00 | 125.70 | 120.30 | 123.00 | 123.00 | 10,150 |
20 Dec 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
19 Dec 2022 | 123.00 | 126.00 | 126.00 | 123.00 | 123.00 | 236 |
16 Dec 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
15 Dec 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
14 Dec 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
13 Dec 2022 | 116.00 | 120.00 | 120.00 | 123.00 | 123.00 | 1 |
12 Dec 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
09 Dec 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
08 Dec 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
07 Dec 2022 | 122.00 | 123.75 | 123.75 | 121.50 | 121.50 | 804 |
06 Dec 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
05 Dec 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
02 Dec 2022 | 122.00 | 119.80 | 119.80 | 121.50 | 121.50 | 1,500 |
01 Dec 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
30 Nov 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
29 Nov 2022 | 122.00 | 120.10 | 119.25 | 121.50 | 121.50 | 21,351 |
28 Nov 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
25 Nov 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
24 Nov 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
23 Nov 2022 | 122.00 | 124.00 | 124.00 | 121.50 | 121.50 | 6 |
22 Nov 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
21 Nov 2022 | 120.00 | 123.00 | 123.00 | 121.50 | 121.50 | 5,000 |
18 Nov 2022 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
17 Nov 2022 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
16 Nov 2022 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 20,568 |
15 Nov 2022 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
14 Nov 2022 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
11 Nov 2022 | 118.00 | 123.00 | 123.00 | 120.00 | 120.00 | 6 |
10 Nov 2022 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
09 Nov 2022 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
08 Nov 2022 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
07 Nov 2022 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
04 Nov 2022 | 118.00 | 119.00 | 115.30 | 118.00 | 118.00 | 13,633 |
03 Nov 2022 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
02 Nov 2022 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
01 Nov 2022 | 120.00 | 118.75 | 118.75 | 120.00 | 120.00 | 15,000 |
31 Oct 2022 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
28 Oct 2022 | 120.00 | 119.00 | 119.00 | 120.00 | 120.00 | 14,200 |
27 Oct 2022 | 119.00 | 121.00 | 121.00 | 120.00 | 120.00 | 5,872 |
26 Oct 2022 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
25 Oct 2022 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
24 Oct 2022 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
21 Oct 2022 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
20 Oct 2022 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
19 Oct 2022 | 120.00 | 121.34 | 121.34 | 119.00 | 119.00 | 8,630 |
18 Oct 2022 | 120.00 | 118.00 | 118.00 | 120.00 | 120.00 | 6,800 |
17 Oct 2022 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | 5,001 |
14 Oct 2022 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
13 Oct 2022 | 121.00 | 118.00 | 118.00 | 121.00 | 121.00 | 10,000 |
12 Oct 2022 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
11 Oct 2022 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 10,006 |
10 Oct 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
07 Oct 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
06 Oct 2022 | 122.00 | 122.84 | 122.55 | 122.00 | 122.00 | 30,400 |
05 Oct 2022 | 122.00 | 119.55 | 119.55 | 121.50 | 121.50 | 1,132 |
04 Oct 2022 | 122.00 | 119.00 | 119.00 | 121.50 | 121.50 | 9,000 |
03 Oct 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
30 Sept 2022 | 122.00 | 119.55 | 119.55 | 121.50 | 121.50 | 10,878 |
29 Sept 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
28 Sept 2022 | 123.00 | 120.44 | 120.44 | 121.50 | 121.50 | 7,978 |
27 Sept 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
26 Sept 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
23 Sept 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
22 Sept 2022 | 123.00 | 124.02 | 120.00 | 122.00 | 122.00 | 18,000 |
21 Sept 2022 | 123.00 | 126.00 | 124.26 | 123.00 | 123.00 | 9,214 |
20 Sept 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
16 Sept 2022 | 123.00 | 124.00 | 124.00 | 123.00 | 123.00 | 9,023 |
15 Sept 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
14 Sept 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
13 Sept 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |