Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 121.90 | 121.90 | 121.41 | 121.54 | 121.54 | 300 |
26 Jan 2023 | 119.44 | 120.87 | 119.44 | 120.87 | 120.87 | 100 |
25 Jan 2023 | 118.66 | 119.49 | 118.66 | 118.98 | 118.98 | 2,100 |
24 Jan 2023 | 118.11 | 118.66 | 117.73 | 118.66 | 118.66 | 200 |
23 Jan 2023 | 116.98 | 118.47 | 116.94 | 118.20 | 118.20 | 100 |
20 Jan 2023 | 115.62 | 116.14 | 115.61 | 116.14 | 116.14 | 400 |
19 Jan 2023 | 117.89 | 117.89 | 116.10 | 116.10 | 116.10 | 100 |
18 Jan 2023 | 120.00 | 120.00 | 117.58 | 117.58 | 117.58 | 200 |
17 Jan 2023 | 112.22 | 118.51 | 112.22 | 118.51 | 118.51 | 200 |
13 Jan 2023 | 116.58 | 116.69 | 116.58 | 116.68 | 116.68 | 100 |
12 Jan 2023 | 114.25 | 115.60 | 114.25 | 115.60 | 115.60 | 100 |
11 Jan 2023 | 113.63 | 114.52 | 113.63 | 114.48 | 114.48 | 1,400 |
10 Jan 2023 | 114.53 | 114.53 | 112.62 | 112.62 | 112.62 | 100 |
09 Jan 2023 | 114.48 | 115.07 | 114.24 | 114.24 | 114.24 | 100 |
06 Jan 2023 | 112.32 | 112.72 | 112.32 | 112.46 | 112.46 | 500 |
05 Jan 2023 | 109.70 | 109.70 | 109.57 | 109.68 | 109.68 | 500 |
04 Jan 2023 | 108.57 | 110.03 | 108.50 | 108.96 | 108.96 | 500 |
03 Jan 2023 | 107.54 | 107.54 | 106.65 | 107.33 | 107.33 | 27,500 |
30 Dec 2022 | 104.51 | 104.71 | 104.46 | 104.46 | 104.46 | 800 |
29 Dec 2022 | 104.57 | 105.05 | 104.57 | 105.05 | 105.05 | 500 |
28 Dec 2022 | 104.67 | 104.67 | 103.05 | 103.49 | 103.49 | 600 |
27 Dec 2022 | 104.00 | 116.43 | 104.00 | 116.43 | 116.43 | 600 |
23 Dec 2022 | 104.59 | 104.76 | 104.59 | 104.76 | 104.76 | 100 |
22 Dec 2022 | 103.72 | 104.73 | 103.35 | 104.73 | 104.73 | 400 |
21 Dec 2022 | 101.00 | 105.72 | 101.00 | 104.50 | 104.50 | 300 |
20 Dec 2022 | 103.59 | 104.62 | 103.59 | 104.62 | 104.62 | 100 |
19 Dec 2022 | 105.60 | 106.41 | 103.59 | 103.59 | 103.59 | 2,100 |
16 Dec 2022 | 106.13 | 106.13 | 104.70 | 104.70 | 104.70 | 200 |
15 Dec 2022 | 106.95 | 107.68 | 106.95 | 107.18 | 107.18 | 300 |
14 Dec 2022 | 110.42 | 110.42 | 109.48 | 109.70 | 109.70 | 500 |
13 Dec 2022 | 111.04 | 111.04 | 109.33 | 109.42 | 109.42 | 2,500 |
12 Dec 2022 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
09 Dec 2022 | 111.34 | 111.47 | 109.86 | 109.86 | 109.86 | 200 |
08 Dec 2022 | 109.50 | 111.32 | 109.49 | 111.32 | 111.32 | 1,100 |
07 Dec 2022 | 109.14 | 109.65 | 109.11 | 109.11 | 109.11 | 500 |
06 Dec 2022 | 111.05 | 111.05 | 109.16 | 109.16 | 109.16 | 200 |
05 Dec 2022 | 112.83 | 113.06 | 111.40 | 111.40 | 111.40 | 100 |
02 Dec 2022 | 115.46 | 115.46 | 115.30 | 115.30 | 115.30 | 100 |
01 Dec 2022 | 113.25 | 115.02 | 113.25 | 114.67 | 114.67 | 400 |
30 Nov 2022 | 110.95 | 113.36 | 109.89 | 113.36 | 113.36 | 2,000 |
29 Nov 2022 | 109.16 | 109.82 | 109.16 | 109.67 | 109.67 | 100 |
28 Nov 2022 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
25 Nov 2022 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | 100 |
23 Nov 2022 | 110.80 | 111.18 | 110.48 | 110.87 | 110.87 | 500 |
22 Nov 2022 | 109.06 | 110.00 | 108.89 | 109.86 | 109.86 | 300 |
21 Nov 2022 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | 100 |
18 Nov 2022 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | 100 |
17 Nov 2022 | 110.63 | 110.65 | 110.63 | 110.65 | 110.65 | 200 |
16 Nov 2022 | 112.94 | 112.94 | 110.50 | 110.50 | 110.50 | 200 |
15 Nov 2022 | 113.70 | 114.23 | 113.70 | 114.23 | 114.23 | 100 |
14 Nov 2022 | 114.16 | 114.16 | 113.61 | 113.93 | 113.93 | 1,100 |
11 Nov 2022 | 114.54 | 118.28 | 114.47 | 118.28 | 118.28 | 1,100 |
10 Nov 2022 | 107.73 | 109.85 | 107.73 | 108.60 | 108.60 | 700 |
09 Nov 2022 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | 100 |
08 Nov 2022 | 112.71 | 114.00 | 112.71 | 112.88 | 112.88 | 800 |
07 Nov 2022 | 113.26 | 113.28 | 111.14 | 111.24 | 111.24 | 200 |
04 Nov 2022 | 112.62 | 112.79 | 112.62 | 112.77 | 112.77 | 200 |
03 Nov 2022 | 109.32 | 110.96 | 109.32 | 110.96 | 110.96 | 100 |
02 Nov 2022 | 110.55 | 111.17 | 110.15 | 110.18 | 110.18 | 200 |
01 Nov 2022 | 113.65 | 114.04 | 112.17 | 112.29 | 112.29 | 300 |
31 Oct 2022 | 112.68 | 112.68 | 112.02 | 112.63 | 112.63 | 200 |
28 Oct 2022 | 111.32 | 112.55 | 111.32 | 112.55 | 112.55 | 100 |
28 Oct 2022 | 1.198 Dividend | |||||
27 Oct 2022 | 107.77 | 113.29 | 107.77 | 113.29 | 112.09 | 100 |
26 Oct 2022 | 111.44 | 113.40 | 111.19 | 113.33 | 112.13 | 100 |
25 Oct 2022 | 110.63 | 111.47 | 110.63 | 111.47 | 110.29 | 23,400 |
24 Oct 2022 | 108.88 | 108.88 | 108.88 | 108.88 | 107.73 | 100 |
21 Oct 2022 | 107.51 | 108.89 | 107.51 | 108.89 | 107.74 | 200 |
20 Oct 2022 | 108.74 | 108.74 | 108.74 | 108.74 | 107.59 | - |
19 Oct 2022 | 110.46 | 110.46 | 108.46 | 108.74 | 107.59 | 200 |
18 Oct 2022 | 111.00 | 111.21 | 110.44 | 110.44 | 109.27 | 100 |
17 Oct 2022 | 109.27 | 110.48 | 109.27 | 110.48 | 109.31 | 6,200 |
14 Oct 2022 | 107.90 | 107.90 | 107.61 | 107.61 | 106.47 | 200 |
13 Oct 2022 | 110.00 | 110.00 | 103.81 | 107.40 | 106.26 | 2,400 |
12 Oct 2022 | 104.79 | 104.79 | 104.79 | 104.79 | 103.68 | 100 |
11 Oct 2022 | 105.90 | 106.35 | 105.31 | 105.31 | 104.20 | 100 |
10 Oct 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 103.89 | 100 |
07 Oct 2022 | 110.20 | 110.20 | 107.47 | 107.47 | 106.33 | 700 |
06 Oct 2022 | 110.71 | 110.71 | 110.62 | 110.62 | 109.45 | 300 |
05 Oct 2022 | 111.09 | 111.09 | 111.09 | 111.09 | 109.92 | 100 |
04 Oct 2022 | 111.20 | 111.45 | 111.12 | 111.45 | 110.27 | 1,200 |
03 Oct 2022 | 107.78 | 110.16 | 107.78 | 110.16 | 109.00 | 500 |
30 Sept 2022 | 107.44 | 107.44 | 107.44 | 107.44 | 106.30 | - |
29 Sept 2022 | 107.28 | 107.44 | 107.13 | 107.44 | 106.30 | 100 |
28 Sept 2022 | 108.09 | 110.73 | 108.09 | 110.73 | 109.56 | 300 |
27 Sept 2022 | 108.00 | 108.19 | 106.78 | 107.45 | 106.31 | 3,300 |
26 Sept 2022 | 110.09 | 110.09 | 107.30 | 107.30 | 106.17 | 300 |
23 Sept 2022 | 112.76 | 112.76 | 109.81 | 109.95 | 108.79 | 800 |
22 Sept 2022 | 114.71 | 115.15 | 114.43 | 114.43 | 113.22 | 1,600 |
21 Sept 2022 | 116.42 | 116.64 | 115.33 | 115.33 | 114.11 | 12,600 |
20 Sept 2022 | 118.63 | 118.63 | 118.63 | 118.63 | 117.38 | 100 |
19 Sept 2022 | 118.49 | 118.94 | 118.49 | 118.94 | 117.68 | 100 |
16 Sept 2022 | 116.75 | 118.52 | 116.63 | 118.52 | 117.27 | 500 |
15 Sept 2022 | 120.04 | 120.11 | 117.97 | 117.97 | 116.72 | 100 |
14 Sept 2022 | 122.88 | 122.88 | 122.88 | 122.88 | 121.58 | - |
13 Sept 2022 | 121.02 | 122.88 | 121.02 | 122.88 | 121.58 | 300 |
12 Sept 2022 | 125.74 | 126.12 | 125.60 | 125.60 | 124.27 | 300 |
09 Sept 2022 | 123.32 | 123.32 | 123.32 | 123.32 | 122.02 | 100 |
08 Sept 2022 | 122.24 | 122.24 | 122.15 | 122.16 | 120.87 | 500 |
07 Sept 2022 | 119.13 | 121.04 | 119.13 | 121.00 | 119.72 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |