Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | - |
02 Feb 2023 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | 100 |
01 Feb 2023 | 177.25 | 177.25 | 176.00 | 176.00 | 176.00 | 200 |
31 Jan 2023 | 177.21 | 177.75 | 175.78 | 177.75 | 177.75 | 100 |
30 Jan 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 300 |
27 Jan 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
26 Jan 2023 | 178.24 | 179.00 | 178.24 | 179.00 | 179.00 | 100 |
25 Jan 2023 | 175.00 | 180.19 | 175.00 | 179.02 | 179.02 | 400 |
24 Jan 2023 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
23 Jan 2023 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | 100 |
20 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
19 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
18 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
17 Jan 2023 | 170.25 | 170.25 | 169.25 | 169.25 | 169.25 | 400 |
13 Jan 2023 | 167.13 | 167.13 | 167.13 | 167.13 | 167.13 | 100 |
12 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
11 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
10 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
09 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
06 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
05 Jan 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
04 Jan 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 100 |
03 Jan 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
30 Dec 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 100 |
29 Dec 2022 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 100 |
29 Dec 2022 | 0.875 Dividend | |||||
28 Dec 2022 | 156.63 | 164.00 | 156.63 | 159.00 | 158.13 | 2,900 |
27 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 156.63 | - |
23 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 156.63 | - |
22 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 156.63 | - |
21 Dec 2022 | 162.00 | 162.00 | 157.50 | 157.50 | 156.63 | 1,300 |
20 Dec 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 157.63 | - |
19 Dec 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 157.63 | 600 |
16 Dec 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 164.09 | - |
15 Dec 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 164.09 | 200 |
14 Dec 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 164.09 | 1,200 |
13 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 165.68 | - |
12 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 165.68 | - |
09 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 165.68 | - |
08 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 165.68 | 300 |
07 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | - |
06 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | - |
05 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | - |
02 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | - |
01 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | - |
30 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | - |
29 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | 100 |
28 Nov 2022 | 179.31 | 179.31 | 171.00 | 171.00 | 170.06 | 200 |
25 Nov 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 167.08 | - |
23 Nov 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 167.08 | 200 |
22 Nov 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 164.09 | 200 |
21 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 168.07 | - |
18 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 168.07 | 300 |
17 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 168.07 | 100 |
16 Nov 2022 | 177.26 | 177.26 | 177.26 | 177.26 | 176.28 | - |
15 Nov 2022 | 177.26 | 177.26 | 177.26 | 177.26 | 176.28 | - |
14 Nov 2022 | 170.26 | 177.26 | 170.26 | 177.26 | 176.28 | 100 |
11 Nov 2022 | 166.97 | 166.97 | 166.97 | 166.97 | 166.05 | - |
10 Nov 2022 | 165.00 | 166.97 | 165.00 | 166.97 | 166.05 | 300 |
09 Nov 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 154.15 | - |
08 Nov 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 154.15 | - |
07 Nov 2022 | 155.45 | 155.45 | 155.00 | 155.00 | 154.15 | 2,700 |
04 Nov 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.65 | - |
03 Nov 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.65 | - |
02 Nov 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.65 | 600 |
01 Nov 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.65 | - |
31 Oct 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.65 | - |
28 Oct 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.65 | 100 |
27 Oct 2022 | 154.00 | 154.00 | 154.00 | 154.00 | 153.15 | - |
26 Oct 2022 | 153.29 | 154.00 | 153.29 | 154.00 | 153.15 | 500 |
25 Oct 2022 | 151.00 | 151.00 | 150.00 | 150.00 | 149.17 | 800 |
24 Oct 2022 | 140.50 | 140.50 | 140.50 | 140.50 | 139.73 | - |
21 Oct 2022 | 141.47 | 141.47 | 140.50 | 140.50 | 139.73 | 100 |
20 Oct 2022 | 140.25 | 140.25 | 140.25 | 140.25 | 139.48 | - |
19 Oct 2022 | 140.58 | 140.58 | 140.25 | 140.25 | 139.48 | 100 |
18 Oct 2022 | 151.70 | 151.70 | 146.75 | 146.75 | 145.94 | 600 |
17 Oct 2022 | 151.80 | 151.80 | 151.80 | 151.80 | 150.96 | 100 |
14 Oct 2022 | 153.00 | 153.50 | 153.00 | 153.50 | 152.66 | 2,000 |
13 Oct 2022 | 155.00 | 155.75 | 155.00 | 155.75 | 154.89 | 100 |
12 Oct 2022 | 155.75 | 155.75 | 155.75 | 155.75 | 154.89 | 1,100 |
11 Oct 2022 | 155.75 | 155.75 | 155.75 | 155.75 | 154.89 | 100 |
10 Oct 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 160.11 | 100 |
07 Oct 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 166.58 | 100 |
06 Oct 2022 | 167.25 | 167.25 | 163.45 | 163.45 | 162.55 | 200 |
05 Oct 2022 | 164.08 | 164.08 | 164.08 | 164.08 | 163.18 | 800 |
04 Oct 2022 | 164.08 | 164.08 | 164.08 | 164.08 | 163.18 | 100 |
03 Oct 2022 | 159.75 | 163.25 | 159.58 | 163.25 | 162.35 | 200 |
30 Sept 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 158.13 | 100 |
29 Sept 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 157.63 | - |
28 Sept 2022 | 157.00 | 161.50 | 157.00 | 158.50 | 157.63 | 300 |
27 Sept 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 159.12 | 100 |
26 Sept 2022 | 160.08 | 160.08 | 160.08 | 160.08 | 159.20 | 100 |
23 Sept 2022 | 162.17 | 162.17 | 162.17 | 162.17 | 161.28 | - |
22 Sept 2022 | 162.17 | 162.17 | 162.17 | 162.17 | 161.28 | - |
21 Sept 2022 | 162.17 | 162.17 | 162.17 | 162.17 | 161.28 | 400 |
20 Sept 2022 | 161.25 | 161.25 | 161.25 | 161.25 | 160.36 | - |
19 Sept 2022 | 161.25 | 161.25 | 161.25 | 161.25 | 160.36 | - |
16 Sept 2022 | 161.25 | 161.25 | 161.25 | 161.25 | 160.36 | 100 |
15 Sept 2022 | 173.15 | 173.15 | 170.50 | 170.50 | 169.56 | 500 |
14 Sept 2022 | 171.25 | 171.25 | 171.25 | 171.25 | 170.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |