Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 3,429 |
06 Feb 2023 | 230.00 | 260.00 | 210.00 | 235.00 | 235.00 | 617 |
03 Feb 2023 | 245.00 | 253.00 | 220.00 | 240.00 | 240.00 | 2,170 |
02 Feb 2023 | 245.00 | 260.00 | 230.00 | 245.00 | 245.00 | 726 |
01 Feb 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
31 Jan 2023 | 245.00 | 254.00 | 231.00 | 245.00 | 245.00 | 4,124 |
30 Jan 2023 | 245.00 | 256.50 | 233.00 | 245.00 | 245.00 | 2,147 |
27 Jan 2023 | 245.00 | 260.00 | 230.30 | 260.00 | 260.00 | 62 |
26 Jan 2023 | 245.00 | 257.00 | 233.00 | 245.00 | 245.00 | 994 |
25 Jan 2023 | 235.00 | 260.00 | 237.00 | 245.00 | 245.00 | 1,283 |
24 Jan 2023 | 245.00 | 240.00 | 231.50 | 235.00 | 235.00 | 1,504 |
23 Jan 2023 | 245.00 | 251.78 | 240.10 | 245.00 | 245.00 | 2,773 |
20 Jan 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
19 Jan 2023 | 245.00 | 260.00 | 260.00 | 245.00 | 245.00 | 2 |
18 Jan 2023 | 245.00 | 251.95 | 249.50 | 245.00 | 245.00 | 3,922 |
17 Jan 2023 | 240.00 | 252.35 | 234.50 | 245.00 | 245.00 | 5,696 |
16 Jan 2023 | 240.00 | 246.35 | 237.00 | 240.00 | 240.00 | 1,796 |
13 Jan 2023 | 240.00 | 238.50 | 237.10 | 240.00 | 240.00 | 697 |
12 Jan 2023 | 240.00 | 249.00 | 237.00 | 240.00 | 240.00 | 3,196 |
11 Jan 2023 | 240.00 | 256.00 | 237.00 | 256.00 | 256.00 | 561 |
10 Jan 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
09 Jan 2023 | 230.00 | 250.00 | 230.00 | 240.00 | 240.00 | 15,168 |
06 Jan 2023 | 230.00 | 240.00 | 220.00 | 230.00 | 230.00 | 3,403 |
05 Jan 2023 | 230.00 | 240.00 | 226.50 | 230.00 | 230.00 | 175 |
04 Jan 2023 | 230.00 | 236.77 | 236.77 | 230.00 | 230.00 | 34 |
03 Jan 2023 | 230.00 | 240.00 | 229.90 | 230.00 | 230.00 | 6,644 |
30 Dec 2022 | 230.00 | 236.77 | 224.50 | 230.00 | 230.00 | 109 |
29 Dec 2022 | 230.00 | 240.00 | 231.00 | 230.00 | 230.00 | 504 |
28 Dec 2022 | 230.00 | 232.69 | 224.50 | 230.00 | 230.00 | 90 |
23 Dec 2022 | 230.00 | 240.00 | 240.00 | 230.00 | 230.00 | 3 |
22 Dec 2022 | 230.00 | 234.00 | 221.60 | 230.00 | 230.00 | 4,671 |
21 Dec 2022 | 230.00 | 232.00 | 232.00 | 230.00 | 230.00 | 17 |
20 Dec 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
19 Dec 2022 | 235.00 | 232.00 | 223.00 | 230.00 | 230.00 | 3,282 |
16 Dec 2022 | 235.00 | 233.00 | 221.60 | 230.00 | 230.00 | 653 |
15 Dec 2022 | 230.00 | 220.00 | 220.00 | 230.00 | 230.00 | 1,261 |
14 Dec 2022 | 230.00 | 233.00 | 222.00 | 230.00 | 230.00 | 1,067 |
13 Dec 2022 | 235.00 | 234.00 | 221.00 | 230.00 | 230.00 | 3,132 |
12 Dec 2022 | 235.00 | 234.00 | 221.00 | 230.00 | 230.00 | 604 |
09 Dec 2022 | 235.00 | 240.00 | 220.00 | 230.00 | 230.00 | 3,923 |
08 Dec 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
07 Dec 2022 | 230.00 | 239.60 | 227.00 | 230.00 | 230.00 | 884 |
06 Dec 2022 | 230.00 | 227.00 | 227.00 | 230.00 | 230.00 | 500 |
05 Dec 2022 | 235.00 | 240.00 | 220.00 | 230.00 | 230.00 | 3,238 |
02 Dec 2022 | 250.00 | 255.00 | 212.80 | 230.00 | 230.00 | 15,890 |
01 Dec 2022 | 255.00 | 267.00 | 240.00 | 250.00 | 250.00 | 3,681 |
30 Nov 2022 | 240.00 | 290.00 | 205.00 | 262.00 | 262.00 | 45,203 |
29 Nov 2022 | 260.00 | 295.00 | 259.80 | 285.00 | 285.00 | 9,534 |
28 Nov 2022 | 260.00 | 267.00 | 259.20 | 260.00 | 260.00 | 1,046 |
25 Nov 2022 | 260.00 | 267.00 | 250.00 | 260.00 | 260.00 | 6,170 |
24 Nov 2022 | 260.00 | 267.00 | 250.00 | 260.00 | 260.00 | 8,849 |
23 Nov 2022 | 260.00 | 267.80 | 253.40 | 260.00 | 260.00 | 4,496 |
22 Nov 2022 | 270.00 | 280.15 | 250.00 | 260.00 | 260.00 | 5,368 |
21 Nov 2022 | 275.00 | 265.00 | 250.00 | 270.00 | 270.00 | 5,202 |
18 Nov 2022 | 295.00 | 295.80 | 260.00 | 275.00 | 275.00 | 10,190 |
17 Nov 2022 | 210.00 | 314.00 | 200.00 | 295.00 | 295.00 | 41,803 |
16 Nov 2022 | 210.00 | 220.00 | 198.00 | 210.00 | 210.00 | 807 |
15 Nov 2022 | 210.00 | 214.00 | 190.00 | 210.00 | 210.00 | 724 |
14 Nov 2022 | 210.00 | 220.00 | 195.00 | 210.00 | 210.00 | 1,859 |
11 Nov 2022 | 210.00 | 225.00 | 208.00 | 210.00 | 210.00 | 2,657 |
10 Nov 2022 | 210.00 | 208.00 | 195.10 | 210.00 | 210.00 | 346 |
09 Nov 2022 | 210.00 | 193.77 | 193.77 | 210.00 | 210.00 | 500 |
08 Nov 2022 | 210.00 | 208.00 | 190.00 | 210.00 | 210.00 | 3,709 |
07 Nov 2022 | 205.00 | 208.60 | 190.00 | 210.00 | 210.00 | 2,998 |
04 Nov 2022 | 205.00 | 220.00 | 190.00 | 205.00 | 205.00 | 1,359 |
03 Nov 2022 | 205.00 | 204.00 | 190.00 | 205.00 | 205.00 | 1,500 |
02 Nov 2022 | 215.00 | 230.00 | 190.00 | 205.00 | 205.00 | 1,819 |
01 Nov 2022 | 215.00 | 230.00 | 209.20 | 210.00 | 210.00 | 567 |
31 Oct 2022 | 210.00 | 225.00 | 209.20 | 210.00 | 210.00 | 953 |
28 Oct 2022 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
27 Oct 2022 | 215.00 | 230.00 | 200.10 | 210.00 | 210.00 | 1,532 |
27 Oct 2022 | 3 Dividend | |||||
26 Oct 2022 | 215.00 | 230.00 | 207.00 | 215.00 | 212.00 | 912 |
25 Oct 2022 | 215.00 | 230.00 | 216.00 | 215.00 | 212.00 | 52 |
24 Oct 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 212.00 | - |
21 Oct 2022 | 215.00 | 222.50 | 214.90 | 215.00 | 212.00 | 1,018 |
20 Oct 2022 | 220.00 | 214.90 | 214.00 | 215.00 | 212.00 | 1,002 |
19 Oct 2022 | 220.00 | 214.90 | 214.00 | 215.00 | 212.00 | 70 |
18 Oct 2022 | 215.00 | 201.00 | 201.00 | 215.00 | 212.00 | 24 |
17 Oct 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 212.00 | 1,250 |
14 Oct 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 212.00 | 250 |
13 Oct 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 212.00 | - |
12 Oct 2022 | 220.00 | 230.00 | 201.00 | 215.00 | 212.00 | 942 |
11 Oct 2022 | 220.00 | 201.00 | 201.00 | 220.00 | 216.93 | 2,301 |
10 Oct 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 216.93 | - |
07 Oct 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 216.93 | - |
06 Oct 2022 | 220.00 | 217.00 | 200.80 | 220.00 | 216.93 | 322 |
05 Oct 2022 | 225.00 | 210.00 | 210.00 | 220.00 | 216.93 | 249 |
04 Oct 2022 | 225.00 | 222.00 | 210.00 | 225.00 | 221.86 | 2,085 |
03 Oct 2022 | 225.00 | 237.00 | 211.80 | 225.00 | 221.86 | 2,738 |
30 Sept 2022 | 230.00 | 240.00 | 211.80 | 225.00 | 221.86 | 295 |
29 Sept 2022 | 225.00 | 225.00 | 211.80 | 225.00 | 221.86 | 871 |
28 Sept 2022 | 230.00 | 240.00 | 224.80 | 225.00 | 221.86 | 504 |
27 Sept 2022 | 245.00 | 230.40 | 230.00 | 235.00 | 231.72 | 1,004 |
26 Sept 2022 | 245.00 | 260.00 | 260.00 | 260.00 | 256.37 | 3 |
23 Sept 2022 | 245.00 | 254.00 | 254.00 | 245.00 | 241.58 | 100 |
22 Sept 2022 | 245.00 | 254.00 | 250.00 | 245.00 | 241.58 | 473 |
21 Sept 2022 | 245.00 | 254.00 | 254.00 | 245.00 | 241.58 | 15 |
20 Sept 2022 | 245.00 | 260.00 | 236.00 | 245.00 | 241.58 | 205 |
16 Sept 2022 | 245.00 | 236.50 | 236.50 | 245.00 | 241.58 | 510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |