Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | 3 |
30 May 2023 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
26 May 2023 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | 274 |
25 May 2023 | 111.91 | 112.25 | 111.91 | 112.25 | 112.25 | 2,152 |
24 May 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
23 May 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
22 May 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 858 |
19 May 2023 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
18 May 2023 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 128 |
17 May 2023 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
16 May 2023 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
15 May 2023 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
12 May 2023 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 9,782 |
12 May 2023 | 1.18 Dividend | |||||
11 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
10 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
09 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
08 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
05 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
04 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
03 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | - |
02 May 2023 | 126.84 | 126.84 | 126.84 | 126.84 | 125.66 | 8,240 |
01 May 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
28 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
27 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
26 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
25 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
24 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
21 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
20 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
19 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
18 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | - |
17 Apr 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 126.17 | 129 |
14 Apr 2023 | 133.65 | 133.65 | 133.65 | 133.65 | 132.41 | - |
13 Apr 2023 | 133.65 | 133.65 | 133.65 | 133.65 | 132.41 | - |
12 Apr 2023 | 133.65 | 133.65 | 133.65 | 133.65 | 132.41 | 100 |
11 Apr 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
10 Apr 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
06 Apr 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
05 Apr 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
04 Apr 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
03 Apr 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
31 Mar 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
30 Mar 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
29 Mar 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
28 Mar 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | - |
27 Mar 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 123.25 | 142 |
24 Mar 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.54 | - |
23 Mar 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.54 | - |
22 Mar 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.54 | - |
21 Mar 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 123.54 | 248 |
20 Mar 2023 | 121.60 | 121.60 | 121.60 | 121.60 | 120.47 | 279 |
17 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
16 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
15 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
14 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
13 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
10 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
09 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
08 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
07 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
06 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
03 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
02 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
01 Mar 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
28 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
27 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
24 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
23 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
22 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
21 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
17 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
16 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
15 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
14 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | - |
13 Feb 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 108.42 | 102 |
10 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
09 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
08 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
07 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
06 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
03 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
02 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | - |
01 Feb 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 112.00 | 224 |
31 Jan 2023 | 107.25 | 109.00 | 107.25 | 109.00 | 107.99 | 438 |
30 Jan 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 107.24 | - |
27 Jan 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 107.24 | - |
26 Jan 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 107.24 | - |
25 Jan 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 107.24 | 256 |
24 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
23 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
20 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
19 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
18 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
17 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
13 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
12 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
11 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
10 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
09 Jan 2023 | 106.26 | 106.26 | 106.26 | 106.26 | 105.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |