Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 112.94 | 114.92 | 112.78 | 114.67 | 114.67 | 50,128 |
05 Jun 2023 | 114.14 | 115.33 | 112.83 | 113.88 | 113.88 | 1,471,100 |
02 Jun 2023 | 108.48 | 115.03 | 107.96 | 114.69 | 114.69 | 2,098,000 |
01 Jun 2023 | 104.22 | 106.42 | 103.45 | 106.10 | 106.10 | 1,097,900 |
31 May 2023 | 106.99 | 107.27 | 103.23 | 104.02 | 104.02 | 4,347,300 |
30 May 2023 | 107.28 | 108.34 | 106.32 | 108.00 | 108.00 | 1,687,200 |
26 May 2023 | 107.02 | 107.56 | 105.77 | 107.42 | 107.42 | 1,144,000 |
25 May 2023 | 106.71 | 106.92 | 103.90 | 106.26 | 106.26 | 1,594,100 |
24 May 2023 | 108.95 | 108.99 | 106.06 | 106.90 | 106.90 | 1,567,500 |
23 May 2023 | 107.87 | 109.97 | 107.40 | 108.18 | 108.18 | 1,054,300 |
22 May 2023 | 107.30 | 109.13 | 106.82 | 108.50 | 108.50 | 945,500 |
19 May 2023 | 108.28 | 108.28 | 106.33 | 107.38 | 107.38 | 1,127,000 |
18 May 2023 | 105.67 | 107.67 | 105.10 | 107.51 | 107.51 | 1,010,200 |
17 May 2023 | 103.75 | 106.22 | 103.19 | 105.71 | 105.71 | 1,029,100 |
16 May 2023 | 104.66 | 105.34 | 102.54 | 102.82 | 102.82 | 1,283,100 |
15 May 2023 | 101.59 | 105.33 | 100.79 | 105.22 | 105.22 | 1,515,600 |
12 May 2023 | 101.49 | 102.20 | 100.16 | 100.79 | 100.79 | 1,338,500 |
11 May 2023 | 100.53 | 103.79 | 100.44 | 101.23 | 101.23 | 2,706,200 |
10 May 2023 | 106.19 | 107.13 | 99.33 | 102.93 | 102.93 | 3,777,900 |
09 May 2023 | 104.73 | 105.35 | 103.97 | 104.54 | 104.54 | 1,758,700 |
08 May 2023 | 107.00 | 107.00 | 105.30 | 106.01 | 106.01 | 1,568,300 |
05 May 2023 | 103.47 | 105.94 | 103.02 | 105.90 | 105.90 | 1,293,200 |
04 May 2023 | 100.44 | 102.11 | 99.44 | 101.15 | 101.15 | 1,483,700 |
03 May 2023 | 102.08 | 102.70 | 99.76 | 100.70 | 100.70 | 1,078,500 |
02 May 2023 | 103.17 | 103.21 | 99.84 | 102.03 | 102.03 | 873,900 |
01 May 2023 | 106.20 | 106.59 | 104.34 | 104.63 | 104.63 | 887,000 |
28 Apr 2023 | 102.32 | 107.79 | 102.32 | 106.24 | 106.24 | 1,247,200 |
28 Apr 2023 | 0.7 Dividend | |||||
27 Apr 2023 | 101.35 | 103.41 | 100.46 | 103.41 | 102.71 | 1,336,900 |
26 Apr 2023 | 100.35 | 101.63 | 99.58 | 100.46 | 99.78 | 869,400 |
25 Apr 2023 | 104.16 | 104.16 | 99.88 | 100.51 | 99.83 | 1,026,500 |
24 Apr 2023 | 104.96 | 105.70 | 104.45 | 105.68 | 104.96 | 719,200 |
21 Apr 2023 | 106.37 | 106.59 | 103.85 | 104.60 | 103.89 | 1,033,800 |
20 Apr 2023 | 107.57 | 108.12 | 105.94 | 106.80 | 106.08 | 741,500 |
19 Apr 2023 | 108.60 | 109.31 | 107.17 | 109.11 | 108.37 | 469,800 |
18 Apr 2023 | 111.67 | 111.67 | 109.09 | 109.48 | 108.74 | 489,800 |
17 Apr 2023 | 110.85 | 110.98 | 108.44 | 110.61 | 109.86 | 551,000 |
14 Apr 2023 | 111.34 | 112.74 | 110.25 | 110.72 | 109.97 | 892,800 |
13 Apr 2023 | 110.00 | 111.17 | 108.88 | 110.99 | 110.24 | 862,500 |
12 Apr 2023 | 111.05 | 112.19 | 108.90 | 109.66 | 108.92 | 1,068,900 |
11 Apr 2023 | 108.27 | 109.97 | 107.77 | 108.88 | 108.14 | 1,097,800 |
10 Apr 2023 | 105.93 | 107.70 | 105.62 | 107.39 | 106.66 | 555,500 |
06 Apr 2023 | 106.17 | 106.63 | 104.89 | 106.03 | 105.31 | 690,000 |
05 Apr 2023 | 105.22 | 106.94 | 104.37 | 106.82 | 106.10 | 798,900 |
04 Apr 2023 | 109.09 | 109.09 | 105.34 | 106.25 | 105.53 | 1,241,600 |
03 Apr 2023 | 110.00 | 111.70 | 108.65 | 109.09 | 108.35 | 881,900 |
31 Mar 2023 | 106.43 | 108.96 | 106.43 | 108.89 | 108.15 | 720,400 |
30 Mar 2023 | 107.53 | 107.90 | 105.37 | 106.39 | 105.67 | 729,100 |
29 Mar 2023 | 105.14 | 106.13 | 104.72 | 105.92 | 105.20 | 845,300 |
28 Mar 2023 | 103.43 | 104.37 | 102.87 | 103.30 | 102.60 | 535,300 |
27 Mar 2023 | 103.29 | 104.43 | 102.31 | 103.26 | 102.56 | 927,900 |
24 Mar 2023 | 98.00 | 101.68 | 97.12 | 101.58 | 100.89 | 2,070,000 |
23 Mar 2023 | 101.02 | 102.76 | 98.53 | 99.55 | 98.88 | 1,063,700 |
22 Mar 2023 | 104.83 | 105.43 | 100.72 | 100.92 | 100.24 | 1,176,900 |
21 Mar 2023 | 105.50 | 107.54 | 104.99 | 105.17 | 104.46 | 1,052,000 |
20 Mar 2023 | 103.82 | 104.58 | 102.14 | 103.00 | 102.30 | 2,215,100 |
17 Mar 2023 | 103.94 | 103.96 | 102.02 | 103.00 | 102.30 | 3,587,800 |
16 Mar 2023 | 100.36 | 104.68 | 99.92 | 104.36 | 103.65 | 1,764,100 |
15 Mar 2023 | 103.96 | 104.13 | 100.32 | 102.31 | 101.62 | 2,656,500 |
14 Mar 2023 | 108.25 | 108.86 | 106.06 | 108.00 | 107.27 | 2,339,400 |
13 Mar 2023 | 106.74 | 108.38 | 104.70 | 105.24 | 104.53 | 1,390,300 |
10 Mar 2023 | 113.68 | 113.68 | 107.48 | 109.14 | 108.40 | 1,524,200 |
09 Mar 2023 | 118.11 | 119.40 | 113.57 | 113.68 | 112.91 | 1,018,900 |
08 Mar 2023 | 117.69 | 118.95 | 116.78 | 117.96 | 117.16 | 1,199,200 |
07 Mar 2023 | 119.83 | 120.48 | 117.07 | 117.67 | 116.87 | 926,600 |
06 Mar 2023 | 124.22 | 124.22 | 119.99 | 120.10 | 119.29 | 1,229,200 |
03 Mar 2023 | 124.49 | 125.24 | 123.10 | 124.54 | 123.70 | 1,262,900 |
02 Mar 2023 | 119.79 | 123.97 | 119.18 | 123.56 | 122.72 | 1,492,700 |
01 Mar 2023 | 116.31 | 121.66 | 116.31 | 119.71 | 118.90 | 1,370,100 |
28 Feb 2023 | 116.79 | 117.76 | 116.10 | 116.23 | 115.44 | 1,398,400 |
27 Feb 2023 | 120.00 | 122.76 | 117.31 | 117.46 | 116.66 | 1,425,500 |
24 Feb 2023 | 112.26 | 120.00 | 110.15 | 117.72 | 116.92 | 3,192,900 |
23 Feb 2023 | 114.80 | 115.75 | 113.03 | 114.78 | 114.00 | 940,700 |
22 Feb 2023 | 113.36 | 115.02 | 113.25 | 114.22 | 113.45 | 633,000 |
21 Feb 2023 | 117.85 | 117.85 | 111.79 | 113.15 | 112.38 | 1,396,900 |
17 Feb 2023 | 120.02 | 120.37 | 117.97 | 118.90 | 118.10 | 528,100 |
17 Feb 2023 | 0.7 Dividend | |||||
16 Feb 2023 | 121.11 | 123.12 | 119.74 | 121.23 | 119.71 | 670,300 |
15 Feb 2023 | 120.54 | 122.90 | 120.21 | 122.89 | 121.35 | 649,100 |
14 Feb 2023 | 120.87 | 123.60 | 120.28 | 122.08 | 120.55 | 885,100 |
13 Feb 2023 | 120.08 | 122.48 | 118.81 | 121.95 | 120.43 | 688,900 |
10 Feb 2023 | 119.48 | 119.99 | 118.15 | 119.88 | 118.38 | 538,100 |
09 Feb 2023 | 122.94 | 124.05 | 119.73 | 120.25 | 118.75 | 582,500 |
08 Feb 2023 | 122.44 | 123.54 | 120.56 | 121.50 | 119.98 | 580,700 |
07 Feb 2023 | 121.48 | 124.45 | 121.12 | 123.91 | 122.36 | 558,600 |
06 Feb 2023 | 124.00 | 124.45 | 121.72 | 122.12 | 120.59 | 857,700 |
03 Feb 2023 | 125.00 | 126.87 | 124.94 | 125.45 | 123.88 | 706,800 |
02 Feb 2023 | 125.57 | 128.35 | 124.53 | 126.77 | 125.18 | 977,000 |
01 Feb 2023 | 122.42 | 126.70 | 122.25 | 124.98 | 123.42 | 1,009,900 |
31 Jan 2023 | 122.55 | 123.54 | 121.07 | 123.20 | 121.66 | 1,105,700 |
30 Jan 2023 | 118.72 | 122.58 | 118.72 | 121.95 | 120.43 | 973,200 |
27 Jan 2023 | 119.20 | 120.84 | 119.00 | 120.50 | 118.99 | 889,800 |
26 Jan 2023 | 121.16 | 121.30 | 118.50 | 120.44 | 118.93 | 953,400 |
25 Jan 2023 | 120.38 | 121.48 | 118.74 | 121.47 | 119.95 | 627,200 |
24 Jan 2023 | 121.60 | 123.36 | 120.85 | 122.33 | 120.80 | 581,600 |
23 Jan 2023 | 121.70 | 123.17 | 121.04 | 122.95 | 121.41 | 665,100 |
20 Jan 2023 | 117.38 | 121.83 | 116.72 | 121.59 | 120.07 | 920,600 |
19 Jan 2023 | 117.22 | 118.17 | 114.55 | 116.58 | 115.12 | 687,700 |
18 Jan 2023 | 120.93 | 122.00 | 118.22 | 118.68 | 117.20 | 733,200 |
17 Jan 2023 | 121.95 | 122.05 | 119.82 | 120.07 | 118.57 | 1,181,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |