Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
01 Jun 2023 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
31 May 2023 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
30 May 2023 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
26 May 2023 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
25 May 2023 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
24 May 2023 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
23 May 2023 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
22 May 2023 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
19 May 2023 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
18 May 2023 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
17 May 2023 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
16 May 2023 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
15 May 2023 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
12 May 2023 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
11 May 2023 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
10 May 2023 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
09 May 2023 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
08 May 2023 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
05 May 2023 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
04 May 2023 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
03 May 2023 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
02 May 2023 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
01 May 2023 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
28 Apr 2023 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
27 Apr 2023 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
26 Apr 2023 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
25 Apr 2023 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
24 Apr 2023 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
21 Apr 2023 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
20 Apr 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | - |
19 Apr 2023 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
18 Apr 2023 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
17 Apr 2023 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
14 Apr 2023 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
13 Apr 2023 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
12 Apr 2023 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
11 Apr 2023 | 122.91 | 122.91 | 122.91 | 122.91 | 122.91 | - |
10 Apr 2023 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - |
06 Apr 2023 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
05 Apr 2023 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
04 Apr 2023 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
03 Apr 2023 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
31 Mar 2023 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
30 Mar 2023 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
29 Mar 2023 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
28 Mar 2023 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
27 Mar 2023 | 119.31 | 119.31 | 119.31 | 119.31 | 119.31 | - |
24 Mar 2023 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
23 Mar 2023 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
22 Mar 2023 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
21 Mar 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
20 Mar 2023 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
17 Mar 2023 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
16 Mar 2023 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
15 Mar 2023 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
14 Mar 2023 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
13 Mar 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
10 Mar 2023 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
09 Mar 2023 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
08 Mar 2023 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
07 Mar 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
06 Mar 2023 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
03 Mar 2023 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
02 Mar 2023 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | - |
01 Mar 2023 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
28 Feb 2023 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
27 Feb 2023 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
24 Feb 2023 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
23 Feb 2023 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
22 Feb 2023 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
21 Feb 2023 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | - |
17 Feb 2023 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
16 Feb 2023 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | - |
15 Feb 2023 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
14 Feb 2023 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | - |
13 Feb 2023 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
10 Feb 2023 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | - |
09 Feb 2023 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
08 Feb 2023 | 128.27 | 128.27 | 128.27 | 128.27 | 128.27 | - |
07 Feb 2023 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - |
06 Feb 2023 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
03 Feb 2023 | 128.51 | 128.51 | 128.51 | 128.51 | 128.51 | - |
02 Feb 2023 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
01 Feb 2023 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - |
31 Jan 2023 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
30 Jan 2023 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
27 Jan 2023 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
26 Jan 2023 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
25 Jan 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
24 Jan 2023 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
23 Jan 2023 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | - |
20 Jan 2023 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | - |
19 Jan 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
18 Jan 2023 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
17 Jan 2023 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
13 Jan 2023 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
12 Jan 2023 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
11 Jan 2023 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
10 Jan 2023 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |