Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 103.31 | 104.50 | 102.85 | 104.20 | 104.20 | 6,024,300 |
01 Jun 2023 | 101.91 | 102.90 | 100.91 | 102.82 | 102.82 | 4,603,900 |
31 May 2023 | 101.50 | 102.27 | 100.38 | 102.00 | 102.00 | 7,063,400 |
30 May 2023 | 102.25 | 102.52 | 101.57 | 101.71 | 101.71 | 5,168,700 |
26 May 2023 | 102.15 | 103.45 | 102.03 | 102.87 | 102.87 | 4,911,800 |
25 May 2023 | 103.27 | 103.53 | 101.34 | 102.14 | 102.14 | 6,734,500 |
24 May 2023 | 105.65 | 105.65 | 103.99 | 104.04 | 104.04 | 4,507,600 |
23 May 2023 | 107.30 | 107.48 | 105.52 | 105.74 | 105.74 | 4,337,800 |
22 May 2023 | 108.68 | 109.32 | 108.07 | 108.25 | 108.25 | 2,809,500 |
19 May 2023 | 108.98 | 109.98 | 108.40 | 108.93 | 108.93 | 4,487,200 |
18 May 2023 | 108.73 | 108.84 | 107.87 | 108.47 | 108.47 | 3,481,600 |
17 May 2023 | 109.77 | 109.98 | 107.97 | 108.82 | 108.82 | 3,801,000 |
16 May 2023 | 109.54 | 110.46 | 109.26 | 109.39 | 109.39 | 3,393,800 |
15 May 2023 | 110.64 | 110.98 | 109.54 | 109.84 | 109.84 | 3,020,000 |
12 May 2023 | 109.76 | 110.55 | 109.48 | 110.49 | 110.49 | 3,325,000 |
11 May 2023 | 110.06 | 110.47 | 109.26 | 110.05 | 110.05 | 3,879,400 |
10 May 2023 | 110.90 | 110.97 | 109.63 | 110.69 | 110.69 | 3,129,100 |
09 May 2023 | 110.13 | 111.03 | 109.29 | 110.25 | 110.25 | 3,274,300 |
08 May 2023 | 110.46 | 111.58 | 110.29 | 110.90 | 110.90 | 2,445,500 |
05 May 2023 | 111.37 | 111.75 | 111.05 | 111.26 | 111.26 | 4,025,000 |
04 May 2023 | 111.45 | 111.49 | 110.56 | 110.86 | 110.86 | 4,070,700 |
03 May 2023 | 111.81 | 112.95 | 111.43 | 111.76 | 111.76 | 5,602,000 |
02 May 2023 | 111.06 | 111.94 | 110.43 | 111.50 | 111.50 | 4,998,000 |
01 May 2023 | 110.46 | 111.57 | 109.93 | 111.11 | 111.11 | 3,722,900 |
28 Apr 2023 | 109.44 | 110.85 | 109.37 | 110.47 | 110.47 | 4,835,900 |
27 Apr 2023 | 108.71 | 109.54 | 107.67 | 109.50 | 109.50 | 4,257,200 |
26 Apr 2023 | 109.32 | 109.42 | 108.27 | 108.75 | 108.75 | 4,240,000 |
25 Apr 2023 | 110.39 | 110.53 | 109.67 | 109.97 | 109.97 | 5,636,700 |
24 Apr 2023 | 111.75 | 111.75 | 110.14 | 110.40 | 110.40 | 5,341,900 |
21 Apr 2023 | 110.88 | 112.12 | 110.88 | 111.66 | 111.66 | 6,301,100 |
20 Apr 2023 | 112.25 | 112.29 | 110.00 | 110.35 | 110.35 | 7,413,200 |
19 Apr 2023 | 108.50 | 112.70 | 108.15 | 112.29 | 112.29 | 12,425,400 |
18 Apr 2023 | 105.44 | 105.70 | 103.93 | 104.15 | 104.15 | 6,552,100 |
17 Apr 2023 | 104.00 | 104.85 | 104.00 | 104.52 | 104.52 | 4,806,400 |
14 Apr 2023 | 103.61 | 104.35 | 103.46 | 103.96 | 103.96 | 5,043,700 |
13 Apr 2023 | 102.75 | 103.71 | 101.80 | 103.61 | 103.61 | 4,778,700 |
13 Apr 2023 | 0.51 Dividend | |||||
12 Apr 2023 | 103.39 | 103.84 | 102.31 | 102.56 | 102.05 | 4,560,700 |
11 Apr 2023 | 104.20 | 104.70 | 103.10 | 103.29 | 102.78 | 4,658,000 |
10 Apr 2023 | 104.42 | 104.91 | 103.06 | 103.70 | 103.18 | 4,900,200 |
06 Apr 2023 | 104.49 | 105.55 | 104.18 | 104.93 | 104.41 | 5,065,000 |
05 Apr 2023 | 102.63 | 104.29 | 102.50 | 104.21 | 103.69 | 7,298,300 |
04 Apr 2023 | 101.90 | 103.34 | 101.83 | 102.80 | 102.29 | 7,979,000 |
03 Apr 2023 | 100.80 | 101.66 | 100.04 | 101.59 | 101.08 | 5,432,400 |
31 Mar 2023 | 99.92 | 101.41 | 99.73 | 101.26 | 100.76 | 6,442,400 |
30 Mar 2023 | 99.38 | 99.48 | 98.51 | 99.08 | 98.59 | 5,199,300 |
29 Mar 2023 | 98.01 | 98.74 | 97.25 | 98.62 | 98.13 | 6,780,200 |
28 Mar 2023 | 98.10 | 98.24 | 96.61 | 97.11 | 96.63 | 4,815,400 |
27 Mar 2023 | 99.00 | 99.48 | 98.27 | 98.46 | 97.97 | 4,627,700 |
24 Mar 2023 | 97.04 | 98.08 | 96.81 | 98.05 | 97.56 | 5,269,100 |
23 Mar 2023 | 96.90 | 97.81 | 96.44 | 97.04 | 96.56 | 4,525,000 |
22 Mar 2023 | 98.61 | 99.31 | 96.84 | 96.86 | 96.38 | 3,606,700 |
21 Mar 2023 | 98.17 | 98.41 | 97.29 | 98.33 | 97.84 | 4,475,000 |
20 Mar 2023 | 97.26 | 98.20 | 97.18 | 97.87 | 97.38 | 6,075,700 |
17 Mar 2023 | 99.01 | 99.20 | 96.51 | 97.01 | 96.53 | 10,848,100 |
16 Mar 2023 | 97.06 | 99.28 | 97.00 | 99.03 | 98.54 | 5,289,100 |
15 Mar 2023 | 97.50 | 97.94 | 96.70 | 97.80 | 97.31 | 5,712,100 |
14 Mar 2023 | 99.28 | 99.50 | 97.34 | 98.55 | 98.06 | 5,093,900 |
13 Mar 2023 | 96.60 | 99.20 | 96.39 | 98.19 | 97.70 | 6,553,000 |
10 Mar 2023 | 97.76 | 98.40 | 96.56 | 96.96 | 96.48 | 7,042,400 |
09 Mar 2023 | 99.89 | 99.97 | 97.50 | 97.85 | 97.36 | 5,146,000 |
08 Mar 2023 | 99.92 | 100.27 | 99.26 | 99.40 | 98.91 | 6,252,600 |
07 Mar 2023 | 102.86 | 103.10 | 99.82 | 99.98 | 99.48 | 6,349,000 |
06 Mar 2023 | 104.51 | 104.60 | 102.63 | 102.75 | 102.24 | 5,005,100 |
03 Mar 2023 | 102.90 | 104.51 | 102.76 | 104.45 | 103.93 | 4,982,400 |
02 Mar 2023 | 100.27 | 102.98 | 100.27 | 102.63 | 102.12 | 5,209,900 |
01 Mar 2023 | 100.70 | 101.36 | 100.39 | 100.83 | 100.33 | 3,963,500 |
28 Feb 2023 | 99.84 | 102.42 | 99.69 | 101.72 | 101.21 | 7,877,000 |
27 Feb 2023 | 101.28 | 101.31 | 99.66 | 99.77 | 99.27 | 4,489,800 |
24 Feb 2023 | 101.45 | 101.80 | 99.89 | 100.46 | 99.96 | 5,476,800 |
23 Feb 2023 | 103.24 | 103.78 | 101.66 | 102.55 | 102.04 | 4,611,100 |
22 Feb 2023 | 103.24 | 103.85 | 100.50 | 102.69 | 102.18 | 8,900,900 |
21 Feb 2023 | 105.85 | 106.14 | 103.35 | 103.65 | 103.13 | 5,204,300 |
17 Feb 2023 | 105.54 | 106.96 | 105.49 | 106.74 | 106.21 | 3,564,100 |
16 Feb 2023 | 105.77 | 107.39 | 105.67 | 106.08 | 105.55 | 3,299,000 |
15 Feb 2023 | 106.76 | 107.31 | 106.28 | 107.28 | 106.75 | 4,060,300 |
14 Feb 2023 | 108.19 | 108.34 | 106.36 | 107.26 | 106.73 | 4,244,000 |
13 Feb 2023 | 108.32 | 109.14 | 107.77 | 108.52 | 107.98 | 3,711,000 |
10 Feb 2023 | 108.26 | 108.90 | 107.80 | 108.16 | 107.62 | 4,186,300 |
09 Feb 2023 | 110.69 | 111.27 | 107.51 | 108.07 | 107.53 | 3,912,700 |
08 Feb 2023 | 111.40 | 111.87 | 109.75 | 110.20 | 109.65 | 4,222,300 |
07 Feb 2023 | 110.04 | 112.41 | 109.88 | 111.99 | 111.43 | 3,401,600 |
06 Feb 2023 | 111.57 | 111.69 | 110.46 | 110.75 | 110.20 | 4,145,600 |
03 Feb 2023 | 111.81 | 112.33 | 110.66 | 111.79 | 111.23 | 3,754,500 |
02 Feb 2023 | 111.28 | 112.37 | 110.89 | 112.25 | 111.69 | 5,051,800 |
01 Feb 2023 | 110.78 | 112.09 | 109.67 | 111.82 | 111.26 | 4,532,300 |
31 Jan 2023 | 109.79 | 110.66 | 108.87 | 110.55 | 110.00 | 5,698,300 |
30 Jan 2023 | 109.81 | 110.67 | 109.62 | 109.81 | 109.26 | 4,434,800 |
27 Jan 2023 | 110.65 | 111.26 | 109.81 | 109.95 | 109.40 | 4,860,600 |
26 Jan 2023 | 111.25 | 111.62 | 110.11 | 111.07 | 110.52 | 4,159,500 |
25 Jan 2023 | 110.00 | 112.24 | 109.59 | 111.00 | 110.45 | 6,070,800 |
24 Jan 2023 | 112.86 | 113.66 | 112.28 | 112.53 | 111.97 | 4,662,000 |
23 Jan 2023 | 112.43 | 114.70 | 112.42 | 114.01 | 113.44 | 6,115,300 |
20 Jan 2023 | 112.20 | 113.04 | 111.65 | 112.82 | 112.26 | 5,078,300 |
19 Jan 2023 | 111.06 | 112.32 | 110.59 | 111.80 | 111.24 | 6,157,700 |
18 Jan 2023 | 113.21 | 113.58 | 111.19 | 111.51 | 110.96 | 4,288,500 |
17 Jan 2023 | 113.50 | 114.28 | 113.06 | 113.39 | 112.83 | 5,711,000 |
13 Jan 2023 | 111.27 | 113.89 | 111.19 | 113.51 | 112.95 | 5,348,700 |
12 Jan 2023 | 111.99 | 112.39 | 110.89 | 111.36 | 110.81 | 4,697,700 |
12 Jan 2023 | 0.51 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |