Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.00 | 0.00 | 0.00 | 170.00 | 170.00 | 8 |
06 Feb 2023 | 170.00 | 175.00 | 168.10 | 170.00 | 170.00 | 340 |
03 Feb 2023 | 170.00 | 168.10 | 168.10 | 170.00 | 170.00 | 13 |
02 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
01 Feb 2023 | 170.00 | 175.00 | 175.00 | 170.00 | 170.00 | 125 |
31 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
30 Jan 2023 | 170.00 | 183.00 | 167.50 | 170.00 | 170.00 | 802 |
27 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
26 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
25 Jan 2023 | 169.00 | 170.25 | 170.25 | 170.00 | 170.00 | 2,000 |
24 Jan 2023 | 167.50 | 168.00 | 168.00 | 169.00 | 169.00 | 2 |
23 Jan 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
20 Jan 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
19 Jan 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
19 Jan 2023 | 2.9 Dividend | |||||
18 Jan 2023 | 167.50 | 176.50 | 175.00 | 167.50 | 164.60 | 3,063 |
17 Jan 2023 | 167.50 | 176.50 | 168.00 | 167.50 | 164.60 | 5,011 |
16 Jan 2023 | 167.50 | 175.00 | 171.00 | 167.50 | 164.60 | 3,741 |
13 Jan 2023 | 167.50 | 172.50 | 161.00 | 167.50 | 164.60 | 15,101 |
12 Jan 2023 | 167.50 | 173.50 | 161.00 | 167.50 | 164.60 | 11,413 |
11 Jan 2023 | 160.00 | 165.00 | 162.50 | 167.50 | 164.60 | 15,501 |
10 Jan 2023 | 157.50 | 155.00 | 155.00 | 157.50 | 154.77 | 3 |
09 Jan 2023 | 157.50 | 165.00 | 155.00 | 157.50 | 154.77 | 1,690 |
06 Jan 2023 | 157.50 | 165.00 | 150.00 | 157.50 | 154.77 | 68 |
05 Jan 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 154.77 | - |
04 Jan 2023 | 157.50 | 165.00 | 155.00 | 157.50 | 154.77 | 12,792 |
03 Jan 2023 | 157.50 | 163.44 | 163.44 | 157.50 | 154.77 | 1,221 |
30 Dec 2022 | 155.00 | 163.44 | 163.44 | 157.50 | 154.77 | 488 |
29 Dec 2022 | 157.50 | 159.00 | 159.00 | 157.50 | 154.77 | 200 |
28 Dec 2022 | 152.50 | 164.00 | 158.50 | 157.50 | 154.77 | 2,062 |
23 Dec 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 149.86 | - |
22 Dec 2022 | 152.50 | 155.00 | 145.00 | 152.50 | 149.86 | 14,416 |
21 Dec 2022 | 155.00 | 160.00 | 158.50 | 159.00 | 156.25 | 1,371 |
20 Dec 2022 | 157.50 | 159.00 | 150.00 | 152.50 | 149.86 | 1,431 |
19 Dec 2022 | 155.00 | 159.00 | 159.00 | 159.00 | 156.25 | 100 |
16 Dec 2022 | 155.00 | 158.70 | 150.00 | 157.50 | 154.77 | 112 |
15 Dec 2022 | 157.50 | 165.00 | 150.00 | 157.50 | 154.77 | 102 |
14 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 154.77 | - |
13 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 154.77 | - |
12 Dec 2022 | 155.00 | 159.00 | 159.00 | 157.50 | 154.77 | 200 |
09 Dec 2022 | 155.00 | 159.90 | 159.90 | 157.50 | 154.77 | 625 |
08 Dec 2022 | 157.50 | 165.00 | 165.00 | 157.50 | 154.77 | 2 |
07 Dec 2022 | 157.50 | 165.00 | 159.99 | 157.50 | 154.77 | 107 |
06 Dec 2022 | 157.50 | 165.00 | 165.00 | 157.50 | 154.77 | 5 |
05 Dec 2022 | 165.00 | 165.00 | 165.00 | 157.50 | 154.77 | 15 |
02 Dec 2022 | 162.50 | 158.00 | 155.44 | 160.00 | 157.23 | 4,426 |
01 Dec 2022 | 162.50 | 162.50 | 162.50 | 162.50 | 159.69 | - |
30 Nov 2022 | 162.50 | 162.80 | 156.05 | 162.50 | 159.69 | 5,735 |
29 Nov 2022 | 162.50 | 170.00 | 160.00 | 162.50 | 159.69 | 2,519 |
28 Nov 2022 | 160.00 | 164.30 | 158.65 | 162.50 | 159.69 | 16,927 |
25 Nov 2022 | 160.00 | 159.00 | 157.55 | 160.00 | 157.23 | 2,400 |
24 Nov 2022 | 160.00 | 159.00 | 157.55 | 160.00 | 157.23 | 4,624 |
23 Nov 2022 | 160.00 | 159.00 | 157.55 | 160.00 | 157.23 | 2,400 |
22 Nov 2022 | 157.50 | 165.00 | 157.70 | 160.00 | 157.23 | 13,032 |
21 Nov 2022 | 157.50 | 165.00 | 150.00 | 157.50 | 154.77 | 3,651 |
18 Nov 2022 | 155.00 | 165.00 | 165.00 | 157.50 | 154.77 | 185 |
17 Nov 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 154.77 | - |
16 Nov 2022 | 152.50 | 160.00 | 160.00 | 157.50 | 154.77 | 1,828 |
15 Nov 2022 | 152.50 | 160.00 | 146.65 | 152.50 | 149.86 | 15,048 |
14 Nov 2022 | 152.50 | 158.00 | 154.00 | 152.50 | 149.86 | 370 |
11 Nov 2022 | 150.00 | 155.00 | 146.65 | 152.50 | 149.86 | 1,941 |
10 Nov 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 144.95 | - |
09 Nov 2022 | 150.00 | 151.85 | 151.85 | 147.50 | 144.95 | 650 |
08 Nov 2022 | 147.50 | 152.10 | 151.85 | 147.50 | 144.95 | 1,743 |
07 Nov 2022 | 150.00 | 152.50 | 141.95 | 147.50 | 144.95 | 4,299 |
04 Nov 2022 | 150.00 | 141.65 | 141.65 | 147.50 | 144.95 | 5,122 |
03 Nov 2022 | 147.50 | 151.10 | 140.00 | 147.50 | 144.95 | 7,501 |
02 Nov 2022 | 150.00 | 151.25 | 140.00 | 147.50 | 144.95 | 2,324 |
01 Nov 2022 | 150.00 | 160.00 | 158.00 | 150.00 | 147.40 | 43 |
31 Oct 2022 | 150.00 | 154.00 | 140.75 | 154.00 | 151.33 | 3,456 |
28 Oct 2022 | 150.00 | 160.00 | 140.65 | 150.00 | 147.40 | 4,001 |
27 Oct 2022 | 147.50 | 160.00 | 148.25 | 150.00 | 147.40 | 8,395 |
26 Oct 2022 | 150.00 | 153.25 | 136.00 | 147.50 | 144.95 | 7,962 |
25 Oct 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 147.40 | - |
24 Oct 2022 | 150.00 | 155.00 | 140.00 | 150.00 | 147.40 | 6,532 |
21 Oct 2022 | 150.00 | 160.00 | 160.00 | 150.00 | 147.40 | 6 |
20 Oct 2022 | 150.00 | 155.00 | 141.00 | 150.00 | 147.40 | 2,510 |
20 Oct 2022 | 2.7 Dividend | |||||
19 Oct 2022 | 150.00 | 150.00 | 140.00 | 150.00 | 144.75 | 5,371 |
18 Oct 2022 | 150.00 | 150.00 | 140.00 | 145.00 | 139.92 | 2,943 |
17 Oct 2022 | 152.50 | 160.00 | 145.00 | 150.00 | 144.75 | 3,225 |
14 Oct 2022 | 152.50 | 160.00 | 154.75 | 152.50 | 147.16 | 677 |
13 Oct 2022 | 155.00 | 154.75 | 150.00 | 152.50 | 147.16 | 8,258 |
12 Oct 2022 | 160.00 | 162.50 | 150.45 | 155.00 | 149.57 | 2,892 |
11 Oct 2022 | 160.00 | 165.00 | 155.75 | 165.00 | 159.22 | 5,622 |
10 Oct 2022 | 160.00 | 165.00 | 163.00 | 160.00 | 154.40 | 32 |
07 Oct 2022 | 160.00 | 165.00 | 165.00 | 160.00 | 154.40 | 5 |
06 Oct 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 154.40 | - |
05 Oct 2022 | 162.50 | 165.95 | 165.95 | 162.50 | 156.81 | 30 |
04 Oct 2022 | 167.50 | 165.95 | 165.00 | 162.50 | 156.81 | 1,261 |
03 Oct 2022 | 167.50 | 173.00 | 161.65 | 167.50 | 161.64 | 4,258 |
30 Sept 2022 | 170.00 | 175.00 | 169.75 | 167.50 | 161.64 | 8,720 |
29 Sept 2022 | 167.50 | 175.00 | 162.00 | 167.50 | 161.64 | 13,300 |
28 Sept 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 161.64 | - |
27 Sept 2022 | 170.00 | 175.00 | 160.00 | 167.50 | 161.64 | 9 |
26 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 164.05 | - |
23 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 164.05 | - |
22 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 164.05 | - |
21 Sept 2022 | 172.50 | 174.75 | 166.00 | 170.00 | 164.05 | 3,774 |
20 Sept 2022 | 172.50 | 166.05 | 166.05 | 172.50 | 166.46 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |