Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
26 May 2023 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
25 May 2023 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
24 May 2023 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
23 May 2023 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
22 May 2023 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
19 May 2023 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
18 May 2023 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | - |
17 May 2023 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
16 May 2023 | - | - | - | - | - | - |
15 May 2023 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
12 May 2023 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
11 May 2023 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
10 May 2023 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
09 May 2023 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
05 May 2023 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
04 May 2023 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | - |
03 May 2023 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
02 May 2023 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
28 Apr 2023 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
27 Apr 2023 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
26 Apr 2023 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
25 Apr 2023 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | - |
24 Apr 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
21 Apr 2023 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
20 Apr 2023 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
19 Apr 2023 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
18 Apr 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
17 Apr 2023 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
14 Apr 2023 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
13 Apr 2023 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
12 Apr 2023 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
11 Apr 2023 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
06 Apr 2023 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
05 Apr 2023 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
04 Apr 2023 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | - |
03 Apr 2023 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | - |
31 Mar 2023 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
30 Mar 2023 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
29 Mar 2023 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
28 Mar 2023 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
27 Mar 2023 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | - |
24 Mar 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
23 Mar 2023 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
22 Mar 2023 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
21 Mar 2023 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
20 Mar 2023 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
17 Mar 2023 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | - |
16 Mar 2023 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
15 Mar 2023 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
14 Mar 2023 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
13 Mar 2023 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
10 Mar 2023 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
09 Mar 2023 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
08 Mar 2023 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
07 Mar 2023 | 113.07 | 113.43 | 113.43 | 113.43 | 113.43 | 106 |
06 Mar 2023 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
03 Mar 2023 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
02 Mar 2023 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
01 Mar 2023 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
28 Feb 2023 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
27 Feb 2023 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
24 Feb 2023 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
23 Feb 2023 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
22 Feb 2023 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
21 Feb 2023 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
20 Feb 2023 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
17 Feb 2023 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
16 Feb 2023 | - | - | - | - | - | - |
15 Feb 2023 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | - |
14 Feb 2023 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
13 Feb 2023 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
10 Feb 2023 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
09 Feb 2023 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
08 Feb 2023 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
07 Feb 2023 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
06 Feb 2023 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
03 Feb 2023 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
02 Feb 2023 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
01 Feb 2023 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
31 Jan 2023 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
30 Jan 2023 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
27 Jan 2023 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
26 Jan 2023 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
25 Jan 2023 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
24 Jan 2023 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
23 Jan 2023 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
20 Jan 2023 | 118.75 | 118.20 | 118.20 | 118.20 | 118.20 | 275 |
19 Jan 2023 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
18 Jan 2023 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
17 Jan 2023 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
16 Jan 2023 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | - |
13 Jan 2023 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
12 Jan 2023 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
11 Jan 2023 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
10 Jan 2023 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
09 Jan 2023 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
06 Jan 2023 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
05 Jan 2023 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
04 Jan 2023 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |