Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | 100 |
26 May 2023 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
25 May 2023 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
24 May 2023 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 100 |
23 May 2023 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | - |
22 May 2023 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | 100 |
19 May 2023 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | 200 |
18 May 2023 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 200 |
17 May 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
16 May 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
15 May 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
12 May 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
11 May 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
10 May 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
09 May 2023 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | 100 |
08 May 2023 | 156.12 | 156.87 | 156.12 | 156.65 | 156.65 | 1,000 |
05 May 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
04 May 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
03 May 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
02 May 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
01 May 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 800 |
28 Apr 2023 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
27 Apr 2023 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | 500 |
26 Apr 2023 | 151.52 | 152.46 | 151.51 | 152.46 | 152.46 | 400 |
25 Apr 2023 | 164.49 | 164.49 | 159.88 | 159.88 | 159.88 | 300 |
24 Apr 2023 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | 100 |
21 Apr 2023 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | - |
20 Apr 2023 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | 100 |
19 Apr 2023 | 171.12 | 171.12 | 171.12 | 171.12 | 171.12 | 100 |
18 Apr 2023 | 175.77 | 175.77 | 175.77 | 175.77 | 175.77 | - |
17 Apr 2023 | 175.77 | 175.77 | 175.77 | 175.77 | 175.77 | 200 |
14 Apr 2023 | 177.31 | 177.31 | 177.30 | 177.30 | 177.30 | 200 |
13 Apr 2023 | 176.36 | 179.14 | 176.36 | 179.14 | 179.14 | 300 |
12 Apr 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
11 Apr 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
10 Apr 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
06 Apr 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 100 |
05 Apr 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
04 Apr 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
03 Apr 2023 | 172.63 | 176.45 | 172.63 | 174.00 | 174.00 | 100 |
31 Mar 2023 | 168.49 | 168.49 | 168.49 | 168.49 | 168.49 | - |
30 Mar 2023 | 168.49 | 168.49 | 168.49 | 168.49 | 168.49 | 100 |
29 Mar 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
28 Mar 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
27 Mar 2023 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 100 |
24 Mar 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
23 Mar 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
22 Mar 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | 100 |
21 Mar 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
20 Mar 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 100 |
17 Mar 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
16 Mar 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
15 Mar 2023 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | 300 |
14 Mar 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 100 |
13 Mar 2023 | 156.33 | 156.33 | 156.33 | 156.33 | 156.33 | 1,500 |
10 Mar 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
09 Mar 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
08 Mar 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | 1,700 |
07 Mar 2023 | 159.45 | 159.45 | 157.90 | 157.90 | 157.90 | 500 |
06 Mar 2023 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
03 Mar 2023 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
02 Mar 2023 | 156.53 | 157.28 | 156.53 | 157.28 | 157.28 | 1,100 |
01 Mar 2023 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
28 Feb 2023 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | 100 |
27 Feb 2023 | 156.98 | 156.98 | 156.00 | 156.98 | 156.98 | 300 |
24 Feb 2023 | 155.31 | 155.31 | 155.31 | 155.31 | 155.31 | 1,500 |
23 Feb 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
22 Feb 2023 | 157.16 | 158.00 | 157.16 | 158.00 | 158.00 | 200 |
21 Feb 2023 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
17 Feb 2023 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | 100 |
16 Feb 2023 | 159.97 | 159.97 | 157.41 | 157.41 | 157.41 | 100 |
15 Feb 2023 | 161.82 | 161.82 | 159.37 | 160.85 | 160.85 | 400 |
14 Feb 2023 | 170.75 | 170.75 | 165.90 | 165.90 | 165.90 | 300 |
13 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
10 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
09 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
08 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | 100 |
07 Feb 2023 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | 100 |
06 Feb 2023 | 179.50 | 180.00 | 179.50 | 180.00 | 180.00 | 300 |
03 Feb 2023 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | - |
02 Feb 2023 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | 100 |
01 Feb 2023 | 177.25 | 177.25 | 176.00 | 176.00 | 176.00 | 200 |
31 Jan 2023 | 177.21 | 177.75 | 175.78 | 177.75 | 177.75 | 100 |
30 Jan 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 300 |
27 Jan 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
26 Jan 2023 | 178.24 | 179.00 | 178.24 | 179.00 | 179.00 | 100 |
25 Jan 2023 | 175.00 | 180.19 | 175.00 | 179.02 | 179.02 | 400 |
24 Jan 2023 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
23 Jan 2023 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | 100 |
20 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
19 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
18 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
17 Jan 2023 | 170.25 | 170.25 | 169.25 | 169.25 | 169.25 | 400 |
13 Jan 2023 | 167.13 | 167.13 | 167.13 | 167.13 | 167.13 | 100 |
12 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
11 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
10 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
09 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
06 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
05 Jan 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |