Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 122.37 | 122.90 | 119.86 | 122.09 | 122.09 | 50,051,843 |
26 May 2023 | 116.04 | 121.50 | 116.02 | 120.11 | 120.11 | 96,681,000 |
25 May 2023 | 116.63 | 116.87 | 114.31 | 115.00 | 115.00 | 66,496,700 |
24 May 2023 | 115.35 | 117.34 | 115.02 | 116.75 | 116.75 | 63,487,900 |
23 May 2023 | 114.27 | 117.14 | 113.78 | 114.99 | 114.99 | 67,576,300 |
22 May 2023 | 116.77 | 116.77 | 114.25 | 115.01 | 115.01 | 70,741,100 |
19 May 2023 | 118.16 | 118.31 | 115.70 | 116.25 | 116.25 | 54,990,200 |
18 May 2023 | 116.69 | 118.60 | 116.34 | 118.15 | 118.15 | 73,174,100 |
17 May 2023 | 114.89 | 115.83 | 114.22 | 115.50 | 115.50 | 65,655,200 |
16 May 2023 | 111.05 | 114.79 | 111.05 | 113.40 | 113.40 | 71,472,900 |
15 May 2023 | 111.15 | 112.29 | 109.25 | 111.20 | 111.20 | 53,011,100 |
12 May 2023 | 112.16 | 112.64 | 109.32 | 110.26 | 110.26 | 49,810,100 |
11 May 2023 | 111.03 | 113.28 | 110.49 | 112.18 | 112.18 | 74,924,800 |
10 May 2023 | 108.10 | 110.67 | 108.05 | 110.19 | 110.19 | 78,627,600 |
09 May 2023 | 105.48 | 106.79 | 105.16 | 106.62 | 106.62 | 44,089,400 |
08 May 2023 | 105.04 | 106.10 | 104.70 | 105.83 | 105.83 | 49,430,900 |
05 May 2023 | 104.27 | 105.76 | 103.55 | 105.66 | 105.66 | 56,912,900 |
04 May 2023 | 104.04 | 105.39 | 103.31 | 104.00 | 104.00 | 45,345,500 |
03 May 2023 | 103.74 | 105.96 | 103.28 | 103.65 | 103.65 | 65,051,900 |
02 May 2023 | 101.47 | 103.90 | 101.15 | 103.63 | 103.63 | 73,469,400 |
01 May 2023 | 104.95 | 105.23 | 101.82 | 102.05 | 102.05 | 74,728,100 |
28 Apr 2023 | 107.73 | 109.48 | 104.33 | 105.45 | 105.45 | 130,565,000 |
27 Apr 2023 | 108.16 | 110.86 | 106.80 | 109.82 | 109.82 | 149,961,200 |
26 Apr 2023 | 105.04 | 106.62 | 104.10 | 104.98 | 104.98 | 73,803,800 |
25 Apr 2023 | 104.91 | 105.45 | 102.45 | 102.57 | 102.57 | 65,026,800 |
24 Apr 2023 | 107.66 | 109.23 | 105.07 | 106.21 | 106.21 | 69,575,600 |
21 Apr 2023 | 106.10 | 108.15 | 105.08 | 106.96 | 106.96 | 86,774,200 |
20 Apr 2023 | 103.53 | 105.25 | 103.21 | 103.81 | 103.81 | 57,696,900 |
19 Apr 2023 | 101.58 | 105.12 | 101.39 | 104.30 | 104.30 | 58,398,900 |
18 Apr 2023 | 103.95 | 104.20 | 101.52 | 102.30 | 102.30 | 39,790,500 |
17 Apr 2023 | 103.16 | 103.73 | 101.59 | 102.74 | 102.74 | 39,919,500 |
14 Apr 2023 | 102.07 | 103.20 | 101.11 | 102.51 | 102.51 | 51,450,500 |
13 Apr 2023 | 98.95 | 102.57 | 98.71 | 102.40 | 102.40 | 67,925,100 |
12 Apr 2023 | 100.40 | 100.51 | 97.71 | 97.83 | 97.83 | 56,735,000 |
11 Apr 2023 | 100.80 | 101.00 | 99.01 | 99.92 | 99.92 | 60,417,800 |
10 Apr 2023 | 100.96 | 102.20 | 99.57 | 102.17 | 102.17 | 37,261,200 |
06 Apr 2023 | 100.75 | 102.38 | 99.80 | 102.06 | 102.06 | 43,808,000 |
05 Apr 2023 | 103.91 | 103.91 | 100.75 | 101.10 | 101.10 | 45,175,400 |
04 Apr 2023 | 102.75 | 104.20 | 102.11 | 103.95 | 103.95 | 48,662,500 |
03 Apr 2023 | 102.30 | 103.29 | 101.43 | 102.41 | 102.41 | 41,135,700 |
31 Mar 2023 | 102.16 | 103.49 | 101.95 | 103.29 | 103.29 | 56,750,300 |
30 Mar 2023 | 101.55 | 103.04 | 101.01 | 102.00 | 102.00 | 53,633,400 |
29 Mar 2023 | 98.69 | 100.42 | 98.56 | 100.25 | 100.25 | 49,783,300 |
28 Mar 2023 | 98.11 | 98.44 | 96.29 | 97.24 | 97.24 | 38,720,100 |
27 Mar 2023 | 99.07 | 99.34 | 97.08 | 98.04 | 98.04 | 46,721,300 |
24 Mar 2023 | 98.07 | 98.30 | 96.40 | 98.13 | 98.13 | 56,095,400 |
23 Mar 2023 | 100.43 | 101.06 | 97.62 | 98.71 | 98.71 | 57,559,300 |
22 Mar 2023 | 100.45 | 102.10 | 98.61 | 98.70 | 98.70 | 57,475,400 |
21 Mar 2023 | 98.14 | 100.85 | 98.00 | 100.61 | 100.61 | 58,597,300 |
20 Mar 2023 | 98.41 | 98.48 | 95.70 | 97.71 | 97.71 | 62,388,900 |
17 Mar 2023 | 99.79 | 100.66 | 97.46 | 98.95 | 98.95 | 87,300,200 |
16 Mar 2023 | 95.75 | 100.99 | 95.61 | 100.04 | 100.04 | 84,446,900 |
15 Mar 2023 | 93.22 | 96.67 | 93.07 | 96.20 | 96.20 | 70,731,800 |
14 Mar 2023 | 93.83 | 95.07 | 92.71 | 94.88 | 94.88 | 60,912,700 |
13 Mar 2023 | 89.97 | 94.02 | 88.12 | 92.43 | 92.43 | 72,397,100 |
10 Mar 2023 | 92.67 | 93.57 | 90.25 | 90.73 | 90.73 | 69,827,500 |
09 Mar 2023 | 93.68 | 96.21 | 92.18 | 92.25 | 92.25 | 56,218,700 |
08 Mar 2023 | 93.60 | 94.17 | 92.18 | 93.92 | 93.92 | 44,899,100 |
07 Mar 2023 | 94.06 | 95.09 | 92.78 | 93.55 | 93.55 | 49,100,700 |
06 Mar 2023 | 95.19 | 96.55 | 93.74 | 93.75 | 93.75 | 52,112,400 |
03 Mar 2023 | 92.74 | 94.94 | 92.66 | 94.90 | 94.90 | 55,759,600 |
02 Mar 2023 | 91.41 | 92.23 | 90.39 | 92.13 | 92.13 | 55,509,400 |
01 Mar 2023 | 93.87 | 94.68 | 91.59 | 92.17 | 92.17 | 52,299,500 |
28 Feb 2023 | 93.14 | 94.69 | 92.92 | 94.23 | 94.23 | 43,959,300 |
27 Feb 2023 | 94.28 | 94.78 | 93.14 | 93.76 | 93.76 | 47,470,300 |
24 Feb 2023 | 93.53 | 94.14 | 92.32 | 93.50 | 93.50 | 57,053,800 |
23 Feb 2023 | 96.12 | 96.43 | 93.67 | 95.82 | 95.82 | 48,467,000 |
22 Feb 2023 | 95.10 | 97.01 | 94.80 | 95.79 | 95.79 | 59,534,100 |
21 Feb 2023 | 95.34 | 95.61 | 94.27 | 94.58 | 94.58 | 56,580,400 |
17 Feb 2023 | 97.80 | 97.94 | 95.65 | 97.20 | 97.20 | 60,029,400 |
16 Feb 2023 | 99.21 | 100.63 | 98.10 | 98.15 | 98.15 | 56,339,200 |
15 Feb 2023 | 99.09 | 101.17 | 98.45 | 101.16 | 101.16 | 47,957,600 |
14 Feb 2023 | 98.41 | 100.92 | 97.52 | 99.70 | 99.70 | 56,202,900 |
13 Feb 2023 | 97.85 | 99.68 | 96.91 | 99.54 | 99.54 | 52,841,500 |
10 Feb 2023 | 97.56 | 98.82 | 96.23 | 97.61 | 97.61 | 52,740,100 |
09 Feb 2023 | 101.32 | 101.78 | 97.57 | 98.24 | 98.24 | 64,622,500 |
08 Feb 2023 | 102.04 | 102.67 | 98.78 | 100.05 | 100.05 | 75,878,300 |
07 Feb 2023 | 101.17 | 102.41 | 98.08 | 102.11 | 102.11 | 119,501,300 |
06 Feb 2023 | 102.93 | 103.95 | 100.65 | 102.18 | 102.18 | 81,945,200 |
03 Feb 2023 | 105.26 | 108.78 | 102.52 | 103.39 | 103.39 | 144,374,800 |
02 Feb 2023 | 110.25 | 114.00 | 108.88 | 112.91 | 112.91 | 158,154,200 |
01 Feb 2023 | 102.53 | 106.24 | 101.24 | 105.15 | 105.15 | 80,450,100 |
31 Jan 2023 | 101.16 | 103.35 | 101.14 | 103.13 | 103.13 | 66,527,300 |
30 Jan 2023 | 101.09 | 101.74 | 99.01 | 100.55 | 100.55 | 70,691,900 |
27 Jan 2023 | 99.53 | 103.49 | 99.53 | 102.24 | 102.24 | 87,775,600 |
26 Jan 2023 | 98.24 | 99.49 | 96.92 | 99.22 | 99.22 | 68,523,600 |
25 Jan 2023 | 92.56 | 97.24 | 91.52 | 97.18 | 97.18 | 94,261,600 |
24 Jan 2023 | 96.93 | 98.09 | 96.00 | 96.32 | 96.32 | 66,929,500 |
23 Jan 2023 | 97.56 | 97.78 | 95.86 | 97.52 | 97.52 | 76,501,100 |
20 Jan 2023 | 93.86 | 97.35 | 93.20 | 97.25 | 97.25 | 67,481,500 |
19 Jan 2023 | 94.74 | 95.44 | 92.86 | 93.68 | 93.68 | 69,002,700 |
18 Jan 2023 | 97.25 | 99.32 | 95.38 | 95.46 | 95.46 | 79,570,400 |
17 Jan 2023 | 98.68 | 98.89 | 95.73 | 96.05 | 96.05 | 72,755,000 |
13 Jan 2023 | 94.18 | 98.37 | 94.12 | 98.12 | 98.12 | 85,549,400 |
12 Jan 2023 | 96.93 | 97.19 | 93.50 | 95.27 | 95.27 | 85,254,800 |
11 Jan 2023 | 90.93 | 95.26 | 90.93 | 95.09 | 95.09 | 103,126,200 |
10 Jan 2023 | 87.57 | 90.19 | 87.29 | 89.87 | 89.87 | 67,756,600 |
09 Jan 2023 | 87.46 | 89.48 | 87.08 | 87.36 | 87.36 | 65,266,100 |
06 Jan 2023 | 83.03 | 86.40 | 81.43 | 86.08 | 86.08 | 83,303,400 |
05 Jan 2023 | 85.33 | 85.42 | 83.07 | 83.12 | 83.12 | 67,930,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |