Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 172.00 | 169.00 | 169.00 | 169.00 | 169.00 | 41 |
01 Feb 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
31 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
30 Jan 2023 | 170.00 | 172.00 | 169.00 | 169.00 | 169.00 | 41 |
27 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
26 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
25 Jan 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
24 Jan 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
23 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
20 Jan 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
19 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
18 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
17 Jan 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
16 Jan 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
13 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
12 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
11 Jan 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
10 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
09 Jan 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
06 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
05 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
04 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
03 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
02 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
30 Dec 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
29 Dec 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
28 Dec 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
27 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
23 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
22 Dec 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
21 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
20 Dec 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
19 Dec 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
16 Dec 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
15 Dec 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
14 Dec 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
13 Dec 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
12 Dec 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
09 Dec 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
08 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
07 Dec 2022 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | 11 |
06 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
05 Dec 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
02 Dec 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
01 Dec 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
30 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
29 Nov 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
28 Nov 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
25 Nov 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
24 Nov 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
23 Nov 2022 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
23 Nov 2022 | 4 Dividend | |||||
22 Nov 2022 | 184.00 | 187.00 | 184.00 | 187.00 | 183.00 | 12 |
21 Nov 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 173.21 | - |
18 Nov 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | - |
17 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 171.26 | - |
16 Nov 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | - |
15 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 171.26 | - |
14 Nov 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | 20 |
11 Nov 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 173.21 | - |
10 Nov 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | - |
09 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 171.26 | - |
08 Nov 2022 | 181.00 | 181.00 | 181.00 | 181.00 | 177.13 | - |
07 Nov 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 179.09 | - |
04 Nov 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 176.15 | - |
03 Nov 2022 | 179.00 | 179.00 | 179.00 | 179.00 | 175.17 | - |
02 Nov 2022 | 179.00 | 179.00 | 179.00 | 179.00 | 175.17 | - |
01 Nov 2022 | 182.00 | 182.00 | 182.00 | 182.00 | 178.11 | - |
31 Oct 2022 | 182.00 | 182.00 | 182.00 | 182.00 | 178.11 | - |
28 Oct 2022 | 178.00 | 178.00 | 178.00 | 178.00 | 174.19 | - |
27 Oct 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 176.15 | - |
26 Oct 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 173.21 | - |
25 Oct 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | - |
24 Oct 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 173.21 | - |
21 Oct 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 168.32 | - |
20 Oct 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 172.24 | - |
19 Oct 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 166.36 | - |
18 Oct 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 165.39 | - |
17 Oct 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 165.39 | - |
14 Oct 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 168.32 | - |
13 Oct 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 163.43 | - |
12 Oct 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 166.36 | - |
11 Oct 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 163.43 | - |
10 Oct 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 161.47 | - |
07 Oct 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 161.47 | - |
06 Oct 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 158.53 | - |
05 Oct 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 163.43 | - |
04 Oct 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 163.43 | - |
03 Oct 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 164.41 | - |
30 Sept 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 163.43 | - |
29 Sept 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | - |
28 Sept 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 165.39 | - |
27 Sept 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 169.30 | - |
26 Sept 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | - |
23 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 166.36 | - |
22 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 166.36 | - |
21 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 166.36 | - |
20 Sept 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 168.32 | - |
19 Sept 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 171.26 | - |
16 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 166.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |