Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
25 May 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
24 May 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
19 May 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
18 May 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
17 May 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
16 May 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
15 May 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
12 May 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
11 May 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
10 May 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
09 May 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
08 May 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
05 May 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
04 May 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
03 May 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
02 May 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
28 Apr 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
27 Apr 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
26 Apr 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
25 Apr 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
24 Apr 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
21 Apr 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
20 Apr 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
19 Apr 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
18 Apr 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
17 Apr 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
14 Apr 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
13 Apr 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
12 Apr 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
05 Apr 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
04 Apr 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
03 Apr 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
31 Mar 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
30 Mar 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
29 Mar 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
28 Mar 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
27 Mar 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
24 Mar 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
23 Mar 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
22 Mar 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
21 Mar 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
20 Mar 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
17 Mar 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
16 Mar 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
15 Mar 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
14 Mar 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
13 Mar 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
10 Mar 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
09 Mar 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
08 Mar 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
07 Mar 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
06 Mar 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
03 Mar 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
03 Mar 2023 | 1.5 Dividend | |||||
02 Mar 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 161.50 | - |
01 Mar 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 162.49 | - |
28 Feb 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 162.49 | - |
27 Feb 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 163.48 | - |
24 Feb 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 173.39 | - |
23 Feb 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 173.39 | - |
22 Feb 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 173.39 | - |
21 Feb 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 175.37 | - |
20 Feb 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 175.37 | - |
17 Feb 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 172.40 | - |
16 Feb 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 171.41 | - |
15 Feb 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 173.39 | - |
14 Feb 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 172.40 | - |
13 Feb 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
10 Feb 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
09 Feb 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
08 Feb 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 172.40 | - |
07 Feb 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
06 Feb 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 172.40 | - |
03 Feb 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
02 Feb 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
01 Feb 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
31 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
30 Jan 2023 | 170.00 | 172.00 | 169.00 | 169.00 | 167.44 | 41 |
27 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
26 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
25 Jan 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 166.45 | - |
24 Jan 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 166.45 | - |
23 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
20 Jan 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 165.46 | - |
19 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
18 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
17 Jan 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
16 Jan 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
13 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
12 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
11 Jan 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 171.41 | - |
10 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
09 Jan 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
06 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 168.44 | - |
05 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 168.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |