Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
02 Jun 2023 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 100 |
01 Jun 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 100 |
31 May 2023 | 135.90 | 135.90 | 135.50 | 135.50 | 135.50 | 300 |
30 May 2023 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
26 May 2023 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 100 |
25 May 2023 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
24 May 2023 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | 100 |
23 May 2023 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 100 |
22 May 2023 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | 100 |
19 May 2023 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
18 May 2023 | 140.15 | 140.15 | 133.40 | 136.78 | 136.78 | 100 |
18 May 2023 | 13.014 Dividend | |||||
17 May 2023 | 148.25 | 149.00 | 148.25 | 149.00 | 135.99 | 100 |
16 May 2023 | 149.50 | 150.00 | 149.50 | 150.00 | 136.90 | 200 |
15 May 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 144.74 | - |
12 May 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 144.74 | - |
11 May 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 144.74 | - |
10 May 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 144.74 | - |
09 May 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 144.74 | - |
08 May 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 144.74 | 100 |
05 May 2023 | 158.50 | 158.50 | 158.50 | 158.50 | 144.66 | 100 |
04 May 2023 | 145.75 | 145.75 | 145.75 | 145.75 | 133.02 | 100 |
03 May 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 139.18 | - |
02 May 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 139.18 | - |
01 May 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 139.18 | - |
28 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 139.18 | - |
27 Apr 2023 | 150.00 | 152.50 | 150.00 | 152.50 | 139.18 | 100 |
26 Apr 2023 | 152.75 | 152.75 | 152.75 | 152.75 | 139.41 | - |
25 Apr 2023 | 156.00 | 156.00 | 152.75 | 152.75 | 139.41 | 100 |
24 Apr 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 148.54 | - |
21 Apr 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 148.54 | 100 |
20 Apr 2023 | 159.97 | 159.97 | 159.97 | 159.97 | 146.00 | 900 |
19 Apr 2023 | 164.10 | 164.10 | 164.10 | 164.10 | 149.77 | 100 |
18 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
17 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
14 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
13 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
12 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | 100 |
11 Apr 2023 | 151.15 | 151.15 | 151.15 | 151.15 | 137.95 | - |
10 Apr 2023 | 151.15 | 151.15 | 151.15 | 151.15 | 137.95 | 100 |
06 Apr 2023 | 151.65 | 151.65 | 151.65 | 151.65 | 138.40 | - |
05 Apr 2023 | 151.65 | 151.65 | 151.65 | 151.65 | 138.40 | 100 |
04 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
03 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
31 Mar 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
30 Mar 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
29 Mar 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | 100 |
28 Mar 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 141.28 | - |
27 Mar 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 141.28 | - |
24 Mar 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 141.28 | 100 |
23 Mar 2023 | 160.50 | 160.50 | 160.50 | 160.50 | 146.48 | 100 |
22 Mar 2023 | 160.95 | 160.95 | 160.95 | 160.95 | 146.89 | 100 |
21 Mar 2023 | 155.75 | 155.75 | 155.75 | 155.75 | 142.15 | 100 |
20 Mar 2023 | 152.35 | 152.35 | 152.35 | 152.35 | 139.04 | 100 |
17 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | - |
16 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | - |
15 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | - |
14 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | - |
13 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | - |
10 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | - |
09 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | 100 |
08 Mar 2023 | 163.50 | 163.50 | 163.50 | 163.50 | 149.22 | 100 |
07 Mar 2023 | 167.16 | 167.16 | 167.16 | 167.16 | 152.56 | - |
06 Mar 2023 | 167.16 | 167.16 | 167.16 | 167.16 | 152.56 | - |
03 Mar 2023 | 167.16 | 167.16 | 167.16 | 167.16 | 152.56 | 100 |
02 Mar 2023 | 157.63 | 157.63 | 157.63 | 157.63 | 143.86 | - |
01 Mar 2023 | 157.63 | 157.63 | 157.63 | 157.63 | 143.86 | - |
28 Feb 2023 | 158.00 | 158.00 | 157.63 | 157.63 | 143.86 | 100 |
27 Feb 2023 | 162.00 | 162.50 | 162.00 | 162.50 | 148.31 | 100 |
24 Feb 2023 | 163.80 | 163.80 | 163.80 | 163.80 | 149.49 | 100 |
23 Feb 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 151.50 | - |
22 Feb 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 151.50 | 100 |
21 Feb 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 138.72 | - |
17 Feb 2023 | 150.25 | 152.00 | 147.85 | 152.00 | 138.72 | 2,600 |
16 Feb 2023 | 144.75 | 144.75 | 144.75 | 144.75 | 132.11 | - |
15 Feb 2023 | 144.75 | 144.75 | 144.75 | 144.75 | 132.11 | - |
14 Feb 2023 | 144.75 | 144.75 | 144.75 | 144.75 | 132.11 | 100 |
13 Feb 2023 | 148.88 | 148.88 | 148.88 | 148.88 | 135.88 | 100 |
10 Feb 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 136.90 | 100 |
09 Feb 2023 | 155.25 | 155.25 | 155.25 | 155.25 | 141.69 | - |
08 Feb 2023 | 155.25 | 155.25 | 155.25 | 155.25 | 141.69 | 100 |
07 Feb 2023 | 162.90 | 162.90 | 162.90 | 162.90 | 148.67 | - |
06 Feb 2023 | 162.90 | 162.90 | 162.90 | 162.90 | 148.67 | - |
03 Feb 2023 | 161.00 | 162.90 | 161.00 | 162.90 | 148.67 | 200 |
02 Feb 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 143.29 | - |
01 Feb 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 143.29 | 100 |
31 Jan 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 134.28 | - |
30 Jan 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 134.28 | - |
27 Jan 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 134.28 | - |
26 Jan 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 134.28 | - |
25 Jan 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 134.28 | - |
24 Jan 2023 | 145.16 | 147.13 | 145.16 | 147.13 | 134.28 | 100 |
23 Jan 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 133.48 | 100 |
20 Jan 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 134.39 | - |
19 Jan 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 134.39 | - |
18 Jan 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 134.39 | - |
17 Jan 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 134.39 | - |
13 Jan 2023 | 143.75 | 147.25 | 143.75 | 147.25 | 134.39 | 1,200 |
12 Jan 2023 | 139.50 | 139.50 | 139.50 | 139.50 | 127.32 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |