Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 110.44 | 111.65 | 109.06 | 110.29 | 110.29 | 1,303,439 |
02 Jun 2023 | 108.65 | 111.50 | 108.65 | 110.92 | 110.92 | 1,353,500 |
01 Jun 2023 | 107.44 | 109.00 | 105.57 | 108.38 | 108.38 | 1,491,300 |
31 May 2023 | 108.72 | 108.86 | 106.33 | 107.16 | 107.16 | 4,085,600 |
30 May 2023 | 107.14 | 108.84 | 106.85 | 108.73 | 108.73 | 1,482,400 |
26 May 2023 | 104.86 | 106.85 | 104.20 | 106.63 | 106.63 | 1,339,700 |
25 May 2023 | 104.19 | 105.25 | 103.73 | 104.09 | 104.09 | 1,050,600 |
24 May 2023 | 105.32 | 105.55 | 103.10 | 103.80 | 103.80 | 1,190,600 |
23 May 2023 | 106.85 | 108.38 | 105.99 | 106.02 | 106.02 | 1,065,900 |
22 May 2023 | 106.65 | 107.62 | 105.59 | 106.84 | 106.84 | 690,800 |
19 May 2023 | 107.48 | 107.60 | 105.63 | 106.61 | 106.61 | 966,600 |
18 May 2023 | 105.03 | 107.79 | 104.99 | 107.69 | 107.69 | 959,800 |
17 May 2023 | 104.87 | 105.82 | 104.00 | 105.44 | 105.44 | 1,004,500 |
16 May 2023 | 105.43 | 105.96 | 104.08 | 104.10 | 104.10 | 904,100 |
15 May 2023 | 105.38 | 107.01 | 105.21 | 106.29 | 106.29 | 1,352,000 |
12 May 2023 | 106.64 | 106.75 | 104.10 | 105.31 | 105.31 | 962,500 |
11 May 2023 | 106.00 | 106.19 | 104.92 | 106.05 | 106.05 | 1,054,300 |
10 May 2023 | 108.00 | 108.18 | 104.44 | 105.85 | 105.85 | 1,274,100 |
09 May 2023 | 105.00 | 106.14 | 104.39 | 105.16 | 105.16 | 946,400 |
08 May 2023 | 107.96 | 108.10 | 105.53 | 106.34 | 106.34 | 989,000 |
05 May 2023 | 107.41 | 107.72 | 105.61 | 107.47 | 107.47 | 1,517,600 |
04 May 2023 | 105.76 | 105.87 | 103.38 | 105.67 | 105.67 | 1,526,200 |
03 May 2023 | 106.00 | 108.58 | 105.50 | 105.76 | 105.76 | 1,625,800 |
02 May 2023 | 110.82 | 111.19 | 104.54 | 106.05 | 106.05 | 1,851,100 |
01 May 2023 | 112.73 | 113.50 | 110.88 | 111.31 | 111.31 | 1,879,300 |
28 Apr 2023 | 110.98 | 112.82 | 110.51 | 112.33 | 112.33 | 1,139,100 |
27 Apr 2023 | 109.31 | 110.95 | 109.17 | 110.83 | 110.83 | 821,000 |
26 Apr 2023 | 108.79 | 110.88 | 108.24 | 108.45 | 108.45 | 1,028,900 |
25 Apr 2023 | 112.32 | 112.48 | 109.28 | 109.35 | 109.35 | 1,047,300 |
24 Apr 2023 | 112.09 | 112.77 | 111.28 | 112.50 | 112.50 | 760,800 |
21 Apr 2023 | 111.96 | 112.17 | 110.35 | 111.96 | 111.96 | 830,800 |
20 Apr 2023 | 111.70 | 112.52 | 111.35 | 112.14 | 112.14 | 968,800 |
19 Apr 2023 | 113.00 | 113.58 | 112.34 | 112.77 | 112.77 | 1,326,600 |
18 Apr 2023 | 114.14 | 114.14 | 111.92 | 113.42 | 113.42 | 1,164,100 |
17 Apr 2023 | 112.36 | 114.10 | 112.29 | 113.80 | 113.80 | 1,011,700 |
14 Apr 2023 | 113.24 | 114.50 | 112.06 | 113.27 | 113.27 | 1,211,900 |
13 Apr 2023 | 110.88 | 112.81 | 109.60 | 112.48 | 112.48 | 1,185,500 |
12 Apr 2023 | 114.50 | 115.27 | 110.07 | 110.41 | 110.41 | 1,204,500 |
11 Apr 2023 | 111.67 | 113.85 | 111.10 | 112.91 | 112.91 | 1,380,000 |
10 Apr 2023 | 109.49 | 110.86 | 108.84 | 110.54 | 110.54 | 989,800 |
06 Apr 2023 | 109.49 | 109.92 | 108.67 | 109.22 | 109.22 | 978,800 |
05 Apr 2023 | 109.69 | 110.41 | 108.76 | 109.59 | 109.59 | 832,800 |
04 Apr 2023 | 112.83 | 113.44 | 110.33 | 110.60 | 110.60 | 1,104,800 |
03 Apr 2023 | 112.31 | 112.95 | 111.58 | 112.35 | 112.35 | 1,838,200 |
31 Mar 2023 | 111.41 | 113.06 | 111.00 | 112.90 | 112.90 | 1,173,500 |
30 Mar 2023 | 112.00 | 112.37 | 110.05 | 110.37 | 110.37 | 843,100 |
29 Mar 2023 | 109.99 | 110.79 | 109.39 | 110.65 | 110.65 | 1,018,400 |
28 Mar 2023 | 108.39 | 109.54 | 107.50 | 108.12 | 108.12 | 1,505,000 |
27 Mar 2023 | 110.71 | 110.80 | 108.18 | 108.56 | 108.56 | 1,422,200 |
24 Mar 2023 | 108.15 | 109.86 | 106.51 | 109.65 | 109.65 | 1,277,200 |
23 Mar 2023 | 108.80 | 111.51 | 107.95 | 108.85 | 108.85 | 1,278,800 |
22 Mar 2023 | 110.30 | 111.84 | 107.73 | 108.13 | 108.13 | 2,231,600 |
21 Mar 2023 | 108.86 | 111.04 | 108.76 | 110.48 | 110.48 | 2,493,300 |
20 Mar 2023 | 108.21 | 108.90 | 106.33 | 107.57 | 107.57 | 2,835,800 |
17 Mar 2023 | 108.60 | 109.00 | 106.53 | 108.17 | 108.17 | 7,687,800 |
16 Mar 2023 | 105.87 | 110.07 | 105.24 | 108.15 | 108.15 | 2,387,900 |
15 Mar 2023 | 103.52 | 108.72 | 102.56 | 106.66 | 106.66 | 2,879,800 |
14 Mar 2023 | 109.07 | 109.20 | 104.11 | 106.57 | 106.57 | 2,778,400 |
14 Mar 2023 | 1.22 Dividend | |||||
13 Mar 2023 | 104.00 | 109.00 | 102.25 | 106.64 | 105.42 | 4,172,100 |
10 Mar 2023 | 110.01 | 110.05 | 104.46 | 105.03 | 103.83 | 2,991,500 |
09 Mar 2023 | 112.82 | 115.55 | 111.00 | 111.32 | 110.05 | 1,683,900 |
08 Mar 2023 | 111.74 | 113.06 | 111.24 | 112.65 | 111.36 | 1,006,100 |
07 Mar 2023 | 114.64 | 114.93 | 110.95 | 111.27 | 110.00 | 1,635,400 |
06 Mar 2023 | 114.51 | 115.40 | 113.25 | 114.59 | 113.28 | 1,733,500 |
03 Mar 2023 | 112.20 | 114.01 | 111.68 | 113.49 | 112.19 | 1,136,300 |
02 Mar 2023 | 109.83 | 111.40 | 108.89 | 111.16 | 109.89 | 1,075,000 |
01 Mar 2023 | 111.77 | 112.02 | 109.97 | 111.13 | 109.86 | 1,364,900 |
28 Feb 2023 | 111.59 | 113.17 | 111.25 | 112.28 | 111.00 | 1,496,400 |
27 Feb 2023 | 112.28 | 112.96 | 110.81 | 111.55 | 110.27 | 1,548,100 |
24 Feb 2023 | 110.39 | 110.67 | 108.94 | 110.16 | 108.90 | 1,800,100 |
23 Feb 2023 | 113.07 | 114.20 | 111.44 | 112.66 | 111.37 | 1,532,300 |
22 Feb 2023 | 113.18 | 114.51 | 111.03 | 112.23 | 110.95 | 1,658,500 |
21 Feb 2023 | 116.60 | 116.75 | 112.58 | 113.23 | 111.93 | 1,796,900 |
17 Feb 2023 | 118.03 | 118.92 | 116.92 | 118.73 | 117.37 | 1,562,500 |
16 Feb 2023 | 119.54 | 120.70 | 118.55 | 119.08 | 117.72 | 1,140,400 |
15 Feb 2023 | 120.18 | 123.06 | 119.73 | 122.03 | 120.63 | 933,500 |
14 Feb 2023 | 120.74 | 122.08 | 118.18 | 120.90 | 119.52 | 1,084,100 |
13 Feb 2023 | 118.17 | 121.50 | 117.11 | 121.36 | 119.97 | 1,318,800 |
10 Feb 2023 | 115.50 | 118.01 | 114.30 | 117.62 | 116.27 | 1,760,400 |
09 Feb 2023 | 121.26 | 121.73 | 116.68 | 117.04 | 115.70 | 1,787,700 |
08 Feb 2023 | 122.72 | 123.99 | 119.93 | 120.31 | 118.93 | 1,358,900 |
07 Feb 2023 | 122.02 | 124.74 | 121.50 | 123.83 | 122.41 | 1,063,800 |
06 Feb 2023 | 123.73 | 124.06 | 122.12 | 122.53 | 121.13 | 1,206,000 |
03 Feb 2023 | 124.75 | 128.51 | 124.05 | 125.82 | 124.38 | 1,771,500 |
02 Feb 2023 | 121.96 | 132.47 | 121.96 | 128.75 | 127.28 | 3,945,400 |
01 Feb 2023 | 115.35 | 121.15 | 114.69 | 120.04 | 118.67 | 2,120,600 |
31 Jan 2023 | 113.46 | 116.57 | 112.79 | 116.47 | 115.14 | 2,489,800 |
30 Jan 2023 | 114.75 | 115.28 | 113.17 | 113.46 | 112.16 | 1,579,100 |
27 Jan 2023 | 113.69 | 117.38 | 111.86 | 116.29 | 114.96 | 2,158,700 |
26 Jan 2023 | 113.99 | 114.67 | 111.60 | 114.58 | 113.27 | 2,588,900 |
25 Jan 2023 | 115.15 | 117.09 | 112.64 | 116.64 | 115.31 | 2,176,900 |
24 Jan 2023 | 118.37 | 118.60 | 116.76 | 117.48 | 116.14 | 910,800 |
23 Jan 2023 | 118.50 | 119.75 | 117.37 | 118.67 | 117.31 | 1,345,100 |
20 Jan 2023 | 114.78 | 118.16 | 113.40 | 117.81 | 116.46 | 1,405,500 |
19 Jan 2023 | 115.55 | 115.68 | 113.08 | 114.00 | 112.70 | 1,045,600 |
18 Jan 2023 | 119.50 | 121.22 | 116.93 | 117.20 | 115.86 | 1,750,500 |
17 Jan 2023 | 117.96 | 119.10 | 116.76 | 118.64 | 117.28 | 1,331,000 |
13 Jan 2023 | 117.85 | 119.00 | 116.80 | 118.51 | 117.15 | 861,000 |
12 Jan 2023 | 120.69 | 120.69 | 116.83 | 119.57 | 118.20 | 1,403,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |