Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 120.00 | 123.00 | 117.50 | 120.00 | 120.00 | 18,461 |
07 Jun 2023 | 120.00 | 121.90 | 121.90 | 120.00 | 120.00 | 489 |
06 Jun 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
05 Jun 2023 | 120.00 | 121.00 | 118.72 | 121.00 | 121.00 | 16,100 |
02 Jun 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
01 Jun 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
31 May 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
30 May 2023 | 120.00 | 117.00 | 117.00 | 120.00 | 120.00 | 4,000 |
26 May 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
25 May 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
24 May 2023 | 120.00 | 123.00 | 121.90 | 120.00 | 120.00 | 5,005 |
23 May 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
22 May 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
19 May 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
18 May 2023 | 120.00 | 118.20 | 118.20 | 120.00 | 120.00 | 4,400 |
17 May 2023 | 120.00 | 121.90 | 117.84 | 120.00 | 120.00 | 8,465 |
16 May 2023 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 10,535 |
15 May 2023 | 120.00 | 118.00 | 118.00 | 120.00 | 120.00 | 14,000 |
12 May 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
11 May 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
10 May 2023 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | 3,054 |
09 May 2023 | 120.00 | 117.72 | 117.72 | 120.00 | 120.00 | 3,048 |
05 May 2023 | 120.00 | 120.90 | 120.90 | 120.00 | 120.00 | 10,681 |
04 May 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
03 May 2023 | 119.00 | 120.90 | 117.66 | 120.00 | 120.00 | 3,493 |
02 May 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 7,851 |
28 Apr 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
27 Apr 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
26 Apr 2023 | 119.00 | 122.00 | 122.00 | 119.00 | 119.00 | 11 |
25 Apr 2023 | 119.00 | 122.00 | 116.66 | 119.00 | 119.00 | 19,601 |
24 Apr 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
21 Apr 2023 | 119.00 | 116.66 | 116.66 | 119.00 | 119.00 | 4,145 |
20 Apr 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
19 Apr 2023 | 119.00 | 120.90 | 120.90 | 119.00 | 119.00 | 3,566 |
18 Apr 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
17 Apr 2023 | 119.00 | 122.00 | 122.00 | 119.00 | 119.00 | 32,786 |
14 Apr 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
13 Apr 2023 | 119.00 | 120.90 | 120.90 | 119.00 | 119.00 | 5,000 |
12 Apr 2023 | 119.00 | 122.00 | 122.00 | 119.00 | 119.00 | 7 |
11 Apr 2023 | 119.00 | 122.00 | 122.00 | 119.00 | 119.00 | 1 |
06 Apr 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
05 Apr 2023 | 119.00 | 120.90 | 120.90 | 119.00 | 119.00 | 493 |
04 Apr 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
03 Apr 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
31 Mar 2023 | 120.00 | 122.00 | 117.00 | 119.00 | 119.00 | 12,501 |
30 Mar 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
30 Mar 2023 | 0.9 Dividend | |||||
29 Mar 2023 | 121.00 | 124.00 | 121.00 | 121.00 | 120.10 | 9,750 |
28 Mar 2023 | 121.00 | 122.08 | 121.90 | 121.00 | 120.10 | 15,891 |
27 Mar 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.10 | - |
24 Mar 2023 | 121.00 | 118.06 | 118.06 | 121.00 | 120.10 | 6,943 |
23 Mar 2023 | 121.00 | 122.08 | 122.08 | 121.00 | 120.10 | 5,000 |
22 Mar 2023 | 121.00 | 118.30 | 118.30 | 121.00 | 120.10 | 2,823 |
21 Mar 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.10 | - |
20 Mar 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.10 | - |
17 Mar 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.10 | - |
16 Mar 2023 | 121.00 | 116.00 | 116.00 | 121.00 | 120.10 | 14,500 |
15 Mar 2023 | 122.00 | 137.00 | 123.08 | 121.00 | 120.10 | 3,245 |
14 Mar 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.09 | - |
13 Mar 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.09 | - |
10 Mar 2023 | 123.00 | 120.00 | 120.00 | 122.00 | 121.09 | 15,000 |
09 Mar 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | 11,200 |
08 Mar 2023 | 123.00 | 120.30 | 120.30 | 123.00 | 122.09 | 3,616 |
07 Mar 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
06 Mar 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
03 Mar 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
02 Mar 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
01 Mar 2023 | 123.00 | 126.00 | 120.30 | 123.00 | 122.09 | 6,557 |
28 Feb 2023 | 123.00 | 120.75 | 120.00 | 123.00 | 122.09 | 41,264 |
27 Feb 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
24 Feb 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
23 Feb 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
22 Feb 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
21 Feb 2023 | 123.00 | 120.30 | 120.30 | 123.00 | 122.09 | 1,500 |
20 Feb 2023 | 123.00 | 123.50 | 123.50 | 123.50 | 122.58 | 19,300 |
17 Feb 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 122.58 | - |
16 Feb 2023 | 123.00 | 126.00 | 126.00 | 123.50 | 122.58 | 5 |
15 Feb 2023 | 123.00 | 124.70 | 121.25 | 123.50 | 122.58 | 3,297 |
14 Feb 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 122.58 | - |
13 Feb 2023 | 124.00 | 121.30 | 121.30 | 123.50 | 122.58 | 391 |
10 Feb 2023 | 124.00 | 125.44 | 121.96 | 124.00 | 123.08 | 13,172 |
09 Feb 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.08 | - |
08 Feb 2023 | 124.00 | 127.00 | 125.83 | 125.00 | 124.07 | 3,006 |
07 Feb 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.08 | - |
06 Feb 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.08 | - |
03 Feb 2023 | 124.00 | 122.00 | 122.00 | 124.00 | 123.08 | 13,000 |
02 Feb 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.08 | - |
01 Feb 2023 | 124.00 | 125.92 | 125.92 | 124.00 | 123.08 | 790 |
31 Jan 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.08 | - |
30 Jan 2023 | 124.00 | 121.79 | 121.79 | 124.00 | 123.08 | 2,149 |
27 Jan 2023 | 124.00 | 121.50 | 121.00 | 124.00 | 123.08 | 12,390 |
26 Jan 2023 | 123.00 | 127.00 | 121.79 | 124.00 | 123.08 | 15,003 |
25 Jan 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
24 Jan 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
23 Jan 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.08 | - |
20 Jan 2023 | 125.00 | 122.66 | 122.66 | 124.50 | 123.57 | 1,472 |
19 Jan 2023 | 125.00 | 127.00 | 127.00 | 124.50 | 123.57 | 5 |
18 Jan 2023 | 125.00 | 126.04 | 122.55 | 124.50 | 123.57 | 4,580 |
17 Jan 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 123.57 | - |
16 Jan 2023 | 125.00 | 126.45 | 126.45 | 124.50 | 123.57 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |