Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 69.50 | 69.50 | 69.50 | 71.00 | 71.00 | 5,000 |
30 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
26 May 2023 | 71.00 | 72.50 | 72.50 | 71.00 | 71.00 | 2,030 |
25 May 2023 | 71.00 | 72.00 | 72.00 | 71.00 | 71.00 | 1,203 |
24 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
23 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
22 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
19 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
18 May 2023 | 71.00 | 69.50 | 69.50 | 71.00 | 71.00 | 96 |
17 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
16 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
15 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
12 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
11 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
10 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
09 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
05 May 2023 | 71.00 | 69.50 | 69.50 | 71.00 | 71.00 | 271 |
04 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
04 May 2023 | 3 Dividend | |||||
03 May 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 70.50 | - |
02 May 2023 | 73.50 | 75.00 | 75.00 | 73.50 | 70.50 | 667 |
28 Apr 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 70.50 | - |
27 Apr 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 70.50 | - |
26 Apr 2023 | 73.50 | 73.60 | 72.00 | 73.50 | 70.50 | 38,501,624 |
25 Apr 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 70.50 | - |
24 Apr 2023 | 73.50 | 74.10 | 72.00 | 73.50 | 70.50 | 13,614 |
21 Apr 2023 | 73.50 | 72.00 | 72.00 | 73.50 | 70.50 | 200 |
20 Apr 2023 | 73.50 | 72.00 | 72.00 | 73.50 | 70.50 | 200 |
19 Apr 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 70.50 | - |
18 Apr 2023 | 73.50 | 72.00 | 72.00 | 73.50 | 70.50 | 200 |
17 Apr 2023 | 73.50 | 72.00 | 72.00 | 73.50 | 70.50 | 206 |
14 Apr 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 70.50 | - |
13 Apr 2023 | 73.50 | 74.10 | 74.10 | 73.50 | 70.50 | 5,327 |
12 Apr 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 70.50 | - |
11 Apr 2023 | 73.50 | 72.00 | 72.00 | 73.50 | 70.50 | 254 |
06 Apr 2023 | 73.50 | 74.10 | 74.10 | 73.50 | 70.50 | 13,414 |
05 Apr 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 70.50 | - |
04 Apr 2023 | 74.50 | 74.49 | 74.49 | 73.50 | 70.50 | 6,665 |
03 Apr 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 71.46 | - |
31 Mar 2023 | 74.50 | 74.49 | 74.49 | 74.50 | 71.46 | 1,587 |
30 Mar 2023 | 74.50 | 74.49 | 74.49 | 74.50 | 71.46 | 2,938 |
29 Mar 2023 | 74.50 | 74.49 | 74.49 | 74.50 | 71.46 | 1,636 |
28 Mar 2023 | 74.50 | 74.49 | 74.49 | 74.50 | 71.46 | 1,342 |
27 Mar 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 71.46 | - |
24 Mar 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 71.46 | - |
23 Mar 2023 | 74.50 | 74.49 | 74.49 | 74.50 | 71.46 | 63,042 |
22 Mar 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 72.42 | - |
21 Mar 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 72.42 | - |
20 Mar 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 72.42 | - |
17 Mar 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 72.42 | - |
16 Mar 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
15 Mar 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
14 Mar 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
13 Mar 2023 | 81.50 | 81.96 | 81.96 | 81.50 | 78.17 | 4,972 |
10 Mar 2023 | 81.50 | 81.96 | 81.96 | 81.50 | 78.17 | 10,697 |
09 Mar 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
08 Mar 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
07 Mar 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
06 Mar 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
03 Mar 2023 | 81.50 | 81.96 | 81.96 | 81.50 | 78.17 | 6,086 |
02 Mar 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
01 Mar 2023 | 81.50 | 76.00 | 76.00 | 81.50 | 78.17 | 24,541 |
28 Feb 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
27 Feb 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
24 Feb 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
23 Feb 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
22 Feb 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
21 Feb 2023 | 81.50 | 81.96 | 81.96 | 81.50 | 78.17 | 1,201 |
20 Feb 2023 | 81.50 | 76.00 | 76.00 | 81.50 | 78.17 | 1,150 |
17 Feb 2023 | 81.50 | 75.00 | 75.00 | 81.50 | 78.17 | 3,063 |
16 Feb 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
15 Feb 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 78.17 | - |
14 Feb 2023 | 82.50 | 81.00 | 76.00 | 81.50 | 78.17 | 74,908 |
13 Feb 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 79.13 | 26,051 |
10 Feb 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 79.13 | - |
09 Feb 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 79.13 | - |
08 Feb 2023 | 82.50 | 82.96 | 76.00 | 82.50 | 79.13 | 22,693 |
07 Feb 2023 | 82.50 | 84.00 | 84.00 | 82.50 | 79.13 | 1,160 |
06 Feb 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 79.13 | - |
03 Feb 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 79.61 | - |
02 Feb 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 79.61 | - |
01 Feb 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 79.61 | - |
31 Jan 2023 | 83.00 | 83.31 | 83.31 | 83.00 | 79.61 | 11,937 |
30 Jan 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 79.61 | - |
27 Jan 2023 | 83.00 | 83.50 | 83.50 | 83.50 | 80.09 | 200 |
26 Jan 2023 | 83.00 | 76.00 | 76.00 | 83.00 | 79.61 | 3,868 |
25 Jan 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 79.61 | - |
24 Jan 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 79.61 | - |
23 Jan 2023 | 83.50 | 84.30 | 76.00 | 83.00 | 79.61 | 53,783 |
20 Jan 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 80.09 | - |
19 Jan 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 80.09 | - |
18 Jan 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 80.09 | - |
17 Jan 2023 | 83.50 | 80.00 | 80.00 | 83.50 | 80.09 | 25,825 |
16 Jan 2023 | 84.50 | 80.00 | 80.00 | 83.50 | 80.09 | 8,628 |
13 Jan 2023 | 85.50 | 84.00 | 81.00 | 84.50 | 81.05 | 28,948 |
12 Jan 2023 | 85.50 | 86.50 | 86.50 | 85.50 | 82.01 | 14,990 |
11 Jan 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.01 | - |
10 Jan 2023 | 85.50 | 84.00 | 84.00 | 85.50 | 82.01 | 239 |
09 Jan 2023 | 85.50 | 84.00 | 82.00 | 85.50 | 82.01 | 26,125 |
06 Jan 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 82.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |