Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 131.28 | 131.48 | 130.29 | 130.50 | 130.50 | 15,669 |
02 Jun 2023 | 130.40 | 131.00 | 129.86 | 130.28 | 130.28 | 46,100 |
01 Jun 2023 | 129.47 | 130.05 | 128.01 | 130.00 | 130.00 | 39,500 |
31 May 2023 | 124.83 | 125.28 | 124.34 | 124.97 | 124.97 | 37,100 |
30 May 2023 | 123.85 | 123.85 | 122.92 | 123.69 | 123.69 | 31,200 |
26 May 2023 | 119.90 | 124.17 | 119.90 | 123.71 | 123.71 | 54,900 |
25 May 2023 | 119.58 | 119.58 | 118.00 | 119.00 | 119.00 | 49,000 |
24 May 2023 | 115.06 | 115.34 | 114.78 | 115.34 | 115.34 | 17,500 |
23 May 2023 | 116.26 | 116.68 | 115.83 | 115.83 | 115.83 | 25,000 |
22 May 2023 | 117.20 | 118.28 | 116.95 | 117.82 | 117.82 | 15,600 |
19 May 2023 | 119.23 | 119.29 | 118.61 | 118.61 | 118.61 | 25,800 |
18 May 2023 | 121.23 | 121.23 | 119.27 | 119.70 | 119.70 | 11,200 |
17 May 2023 | 116.21 | 117.33 | 115.09 | 117.06 | 117.06 | 11,100 |
16 May 2023 | 116.67 | 116.67 | 116.17 | 116.20 | 116.20 | 10,300 |
15 May 2023 | 113.53 | 114.62 | 113.21 | 114.62 | 114.62 | 16,400 |
12 May 2023 | 115.75 | 115.75 | 113.30 | 113.85 | 113.85 | 13,200 |
11 May 2023 | 110.44 | 112.25 | 110.43 | 110.57 | 110.57 | 7,000 |
10 May 2023 | 110.80 | 110.98 | 110.36 | 110.94 | 110.94 | 15,400 |
09 May 2023 | 110.94 | 110.94 | 108.75 | 109.72 | 109.72 | 158,300 |
08 May 2023 | 111.55 | 111.55 | 110.35 | 111.20 | 111.20 | 58,200 |
05 May 2023 | 108.39 | 110.49 | 108.39 | 109.93 | 109.93 | 17,400 |
04 May 2023 | 108.50 | 108.90 | 108.37 | 108.53 | 108.53 | 10,000 |
03 May 2023 | 108.11 | 108.81 | 107.97 | 107.97 | 107.97 | 9,900 |
02 May 2023 | 107.34 | 107.73 | 106.86 | 107.32 | 107.32 | 14,100 |
01 May 2023 | 105.00 | 106.08 | 105.00 | 106.08 | 106.08 | 12,800 |
28 Apr 2023 | 104.20 | 105.40 | 104.20 | 105.32 | 105.32 | 21,300 |
27 Apr 2023 | 105.60 | 106.16 | 104.97 | 106.01 | 106.01 | 172,200 |
26 Apr 2023 | 106.51 | 106.51 | 104.54 | 104.58 | 104.58 | 52,900 |
25 Apr 2023 | 105.11 | 105.11 | 104.10 | 104.10 | 104.10 | 25,300 |
24 Apr 2023 | 103.60 | 104.01 | 103.36 | 104.01 | 104.01 | 121,900 |
21 Apr 2023 | 103.81 | 103.90 | 103.17 | 103.61 | 103.61 | 57,400 |
20 Apr 2023 | 105.80 | 106.42 | 105.60 | 105.75 | 105.75 | 12,600 |
19 Apr 2023 | 105.30 | 105.71 | 105.00 | 105.40 | 105.40 | 64,500 |
18 Apr 2023 | 107.31 | 107.31 | 106.42 | 106.65 | 106.65 | 32,000 |
17 Apr 2023 | 107.70 | 107.70 | 106.84 | 107.42 | 107.42 | 18,000 |
14 Apr 2023 | 108.05 | 108.31 | 106.92 | 107.30 | 107.30 | 16,300 |
13 Apr 2023 | 108.34 | 109.16 | 108.34 | 108.85 | 108.85 | 17,700 |
12 Apr 2023 | 106.48 | 106.84 | 105.81 | 106.26 | 106.26 | 13,100 |
11 Apr 2023 | 108.55 | 108.63 | 108.18 | 108.50 | 108.50 | 23,400 |
10 Apr 2023 | 106.63 | 107.10 | 105.90 | 106.98 | 106.98 | 12,900 |
06 Apr 2023 | 104.79 | 105.69 | 104.58 | 105.56 | 105.56 | 200,300 |
05 Apr 2023 | 107.49 | 108.85 | 107.45 | 107.78 | 107.78 | 73,500 |
04 Apr 2023 | 111.79 | 112.48 | 111.59 | 111.59 | 111.59 | 11,500 |
03 Apr 2023 | 110.12 | 112.16 | 110.12 | 111.64 | 111.64 | 16,900 |
31 Mar 2023 | 109.64 | 111.32 | 109.64 | 111.32 | 111.32 | 73,900 |
30 Mar 2023 | 107.48 | 107.55 | 107.12 | 107.40 | 107.40 | 17,600 |
29 Mar 2023 | 106.33 | 106.37 | 105.72 | 106.26 | 106.26 | 16,100 |
28 Mar 2023 | 106.56 | 106.89 | 106.07 | 106.44 | 106.44 | 11,700 |
27 Mar 2023 | 105.90 | 106.41 | 105.67 | 106.25 | 106.25 | 166,500 |
24 Mar 2023 | 107.13 | 107.70 | 106.24 | 106.83 | 106.83 | 68,700 |
23 Mar 2023 | 106.69 | 107.69 | 105.87 | 106.33 | 106.33 | 13,500 |
22 Mar 2023 | 106.26 | 106.93 | 105.90 | 106.17 | 106.17 | 14,400 |
21 Mar 2023 | 108.83 | 109.00 | 108.02 | 108.85 | 108.85 | 15,000 |
20 Mar 2023 | 108.37 | 108.68 | 107.88 | 108.36 | 108.36 | 13,200 |
17 Mar 2023 | 106.74 | 107.20 | 106.21 | 106.72 | 106.72 | 15,700 |
16 Mar 2023 | 102.55 | 104.23 | 102.55 | 104.19 | 104.19 | 29,900 |
15 Mar 2023 | 99.31 | 99.60 | 98.50 | 99.11 | 99.11 | 22,300 |
14 Mar 2023 | 101.88 | 102.43 | 101.78 | 102.27 | 102.27 | 13,100 |
13 Mar 2023 | 103.72 | 104.46 | 103.56 | 103.76 | 103.76 | 21,100 |
10 Mar 2023 | 104.96 | 105.44 | 103.87 | 104.26 | 104.26 | 13,100 |
09 Mar 2023 | 104.85 | 104.85 | 102.90 | 103.29 | 103.29 | 10,700 |
08 Mar 2023 | 102.84 | 103.15 | 102.50 | 102.72 | 102.72 | 17,200 |
07 Mar 2023 | 103.78 | 103.78 | 101.60 | 101.60 | 101.60 | 12,000 |
06 Mar 2023 | 103.54 | 103.89 | 103.13 | 103.23 | 103.23 | 21,700 |
03 Mar 2023 | 101.23 | 102.25 | 100.84 | 101.82 | 101.82 | 20,500 |
02 Mar 2023 | 96.10 | 97.19 | 95.84 | 97.18 | 97.18 | 34,000 |
01 Mar 2023 | 97.27 | 97.36 | 96.72 | 97.07 | 97.07 | 55,900 |
28 Feb 2023 | 98.22 | 99.01 | 98.17 | 98.46 | 98.46 | 36,700 |
27 Feb 2023 | 97.50 | 97.88 | 97.25 | 97.26 | 97.26 | 35,400 |
24 Feb 2023 | 97.84 | 97.84 | 97.23 | 97.41 | 97.41 | 24,900 |
23 Feb 2023 | 97.51 | 98.22 | 96.95 | 98.00 | 98.00 | 35,000 |
22 Feb 2023 | 97.09 | 97.57 | 96.54 | 96.54 | 96.54 | 17,600 |
21 Feb 2023 | 99.40 | 99.40 | 97.61 | 97.61 | 97.61 | 28,300 |
17 Feb 2023 | 100.36 | 100.86 | 100.04 | 100.75 | 100.75 | 16,500 |
16 Feb 2023 | 101.18 | 102.23 | 101.18 | 101.88 | 101.88 | 14,500 |
15 Feb 2023 | 101.99 | 102.67 | 101.64 | 102.61 | 102.61 | 15,400 |
14 Feb 2023 | 104.97 | 105.49 | 104.17 | 105.07 | 105.07 | 11,100 |
13 Feb 2023 | 103.82 | 105.12 | 103.82 | 104.81 | 104.81 | 14,600 |
10 Feb 2023 | 107.41 | 107.42 | 106.62 | 107.02 | 107.02 | 13,700 |
09 Feb 2023 | 108.35 | 108.43 | 106.52 | 106.67 | 106.67 | 16,100 |
08 Feb 2023 | 107.06 | 107.26 | 106.27 | 106.61 | 106.61 | 14,800 |
07 Feb 2023 | 107.03 | 108.97 | 106.89 | 108.97 | 108.97 | 20,500 |
06 Feb 2023 | 107.40 | 107.52 | 106.79 | 107.41 | 107.41 | 39,800 |
03 Feb 2023 | 109.08 | 110.00 | 108.75 | 109.26 | 109.26 | 15,200 |
02 Feb 2023 | 107.48 | 108.04 | 106.61 | 107.21 | 107.21 | 12,700 |
01 Feb 2023 | 106.56 | 108.11 | 106.02 | 108.11 | 108.11 | 27,100 |
31 Jan 2023 | 108.38 | 109.72 | 108.38 | 109.72 | 109.72 | 12,900 |
30 Jan 2023 | 110.89 | 112.69 | 110.89 | 111.47 | 111.47 | 25,900 |
27 Jan 2023 | 110.60 | 111.15 | 110.55 | 111.06 | 111.06 | 26,700 |
26 Jan 2023 | 111.79 | 112.78 | 111.40 | 112.14 | 112.14 | 11,300 |
25 Jan 2023 | 110.09 | 111.03 | 110.05 | 110.90 | 110.90 | 32,400 |
24 Jan 2023 | 108.40 | 109.36 | 107.79 | 109.20 | 109.20 | 18,400 |
23 Jan 2023 | 105.12 | 106.90 | 105.07 | 106.57 | 106.57 | 33,900 |
20 Jan 2023 | 104.53 | 105.79 | 104.13 | 105.60 | 105.60 | 23,700 |
19 Jan 2023 | 105.11 | 105.27 | 103.78 | 105.08 | 105.08 | 52,200 |
18 Jan 2023 | 105.38 | 105.61 | 103.75 | 104.04 | 104.04 | 31,500 |
17 Jan 2023 | 102.00 | 102.72 | 102.00 | 102.34 | 102.34 | 36,700 |
13 Jan 2023 | 101.69 | 102.30 | 101.48 | 102.28 | 102.28 | 21,800 |
12 Jan 2023 | 103.53 | 103.53 | 101.39 | 103.04 | 103.04 | 25,700 |
11 Jan 2023 | 100.98 | 101.11 | 100.85 | 101.01 | 101.01 | 21,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |