Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 96.10 | 104.55 | 96.04 | 102.53 | 102.53 | 14,149,500 |
01 Jun 2023 | 93.47 | 94.58 | 92.38 | 94.28 | 94.28 | 3,329,500 |
31 May 2023 | 95.00 | 95.77 | 93.19 | 93.31 | 93.31 | 6,191,700 |
30 May 2023 | 96.93 | 97.20 | 95.20 | 96.06 | 96.06 | 2,870,800 |
26 May 2023 | 97.05 | 97.44 | 96.37 | 96.94 | 96.94 | 2,787,400 |
25 May 2023 | 96.55 | 97.21 | 95.35 | 97.05 | 97.05 | 3,119,600 |
24 May 2023 | 100.45 | 100.70 | 96.97 | 96.99 | 96.99 | 4,132,600 |
23 May 2023 | 101.71 | 102.84 | 100.66 | 100.70 | 100.70 | 3,616,200 |
22 May 2023 | 98.88 | 102.04 | 98.32 | 101.71 | 101.71 | 4,187,300 |
19 May 2023 | 100.25 | 100.47 | 98.67 | 99.03 | 99.03 | 2,698,400 |
18 May 2023 | 98.44 | 99.84 | 98.06 | 99.64 | 99.64 | 2,914,300 |
18 May 2023 | 1.5 Dividend | |||||
17 May 2023 | 98.42 | 100.31 | 98.00 | 100.18 | 98.68 | 3,578,000 |
16 May 2023 | 100.00 | 100.04 | 98.00 | 98.01 | 96.54 | 3,743,100 |
15 May 2023 | 100.07 | 100.83 | 99.27 | 100.49 | 98.99 | 2,407,000 |
12 May 2023 | 101.21 | 101.27 | 99.27 | 100.27 | 98.77 | 2,455,300 |
11 May 2023 | 100.50 | 101.00 | 99.80 | 100.78 | 99.27 | 2,774,000 |
10 May 2023 | 101.39 | 101.70 | 99.60 | 100.90 | 99.39 | 2,744,100 |
09 May 2023 | 101.47 | 101.75 | 100.40 | 100.80 | 99.29 | 3,121,400 |
08 May 2023 | 103.56 | 103.93 | 101.65 | 102.34 | 100.81 | 2,094,000 |
05 May 2023 | 102.80 | 103.48 | 102.05 | 103.35 | 101.80 | 1,943,100 |
04 May 2023 | 102.55 | 102.98 | 100.76 | 101.84 | 100.32 | 2,963,200 |
03 May 2023 | 103.50 | 104.60 | 102.67 | 102.83 | 101.29 | 2,056,100 |
02 May 2023 | 105.51 | 105.70 | 102.66 | 102.98 | 101.44 | 3,012,000 |
01 May 2023 | 106.34 | 106.83 | 105.56 | 105.85 | 104.27 | 2,289,300 |
28 Apr 2023 | 105.31 | 106.41 | 105.15 | 106.22 | 104.63 | 3,983,200 |
27 Apr 2023 | 103.08 | 105.39 | 103.08 | 105.33 | 103.75 | 2,393,100 |
26 Apr 2023 | 104.00 | 105.20 | 102.77 | 102.92 | 101.38 | 3,173,400 |
25 Apr 2023 | 105.68 | 107.30 | 104.16 | 104.37 | 102.81 | 5,071,400 |
24 Apr 2023 | 105.05 | 105.31 | 104.36 | 105.06 | 103.49 | 3,536,000 |
21 Apr 2023 | 104.98 | 105.12 | 104.06 | 104.48 | 102.92 | 6,391,800 |
20 Apr 2023 | 105.46 | 105.59 | 104.11 | 104.73 | 103.16 | 3,695,300 |
19 Apr 2023 | 105.70 | 106.34 | 105.46 | 106.08 | 104.49 | 1,918,000 |
18 Apr 2023 | 107.23 | 107.30 | 105.87 | 106.27 | 104.68 | 1,912,100 |
17 Apr 2023 | 106.16 | 107.10 | 105.94 | 106.78 | 105.18 | 2,434,100 |
14 Apr 2023 | 106.00 | 107.12 | 105.01 | 105.77 | 104.19 | 2,793,600 |
13 Apr 2023 | 104.84 | 106.44 | 104.09 | 106.15 | 104.56 | 3,435,200 |
12 Apr 2023 | 105.00 | 105.15 | 103.69 | 104.37 | 102.81 | 2,724,800 |
11 Apr 2023 | 103.63 | 104.78 | 103.31 | 104.56 | 102.99 | 2,952,000 |
10 Apr 2023 | 101.60 | 103.13 | 101.05 | 102.76 | 101.22 | 2,880,200 |
06 Apr 2023 | 102.35 | 102.80 | 101.52 | 101.56 | 100.04 | 2,419,200 |
05 Apr 2023 | 102.36 | 102.77 | 101.68 | 102.29 | 100.76 | 2,652,000 |
04 Apr 2023 | 104.90 | 104.90 | 102.07 | 102.25 | 100.72 | 3,473,300 |
03 Apr 2023 | 105.15 | 105.84 | 104.18 | 104.57 | 103.00 | 4,017,300 |
31 Mar 2023 | 103.50 | 105.19 | 103.01 | 105.11 | 103.54 | 3,611,500 |
30 Mar 2023 | 103.75 | 103.92 | 102.53 | 102.78 | 101.24 | 2,349,700 |
29 Mar 2023 | 102.81 | 103.24 | 101.90 | 103.19 | 101.64 | 3,221,600 |
28 Mar 2023 | 101.59 | 102.83 | 101.31 | 101.74 | 100.22 | 2,462,800 |
27 Mar 2023 | 102.22 | 102.28 | 100.60 | 101.49 | 99.97 | 2,797,400 |
24 Mar 2023 | 100.37 | 101.34 | 100.16 | 101.14 | 99.63 | 3,552,900 |
23 Mar 2023 | 101.66 | 102.93 | 100.76 | 101.00 | 99.49 | 3,177,300 |
22 Mar 2023 | 104.32 | 104.55 | 101.50 | 101.54 | 100.02 | 2,805,500 |
21 Mar 2023 | 105.24 | 105.48 | 103.37 | 104.29 | 102.73 | 2,623,600 |
20 Mar 2023 | 103.41 | 104.45 | 103.22 | 104.31 | 102.75 | 2,721,900 |
17 Mar 2023 | 104.35 | 104.46 | 101.97 | 103.02 | 101.48 | 11,385,700 |
16 Mar 2023 | 101.78 | 104.43 | 101.48 | 104.21 | 102.65 | 3,642,600 |
15 Mar 2023 | 101.32 | 102.82 | 100.27 | 102.78 | 101.24 | 4,891,700 |
14 Mar 2023 | 104.59 | 105.17 | 101.37 | 102.78 | 101.24 | 4,772,000 |
13 Mar 2023 | 103.67 | 104.68 | 102.73 | 103.50 | 101.95 | 4,211,100 |
10 Mar 2023 | 105.54 | 107.00 | 103.74 | 104.06 | 102.50 | 3,693,900 |
09 Mar 2023 | 107.66 | 108.56 | 105.42 | 105.52 | 103.94 | 3,463,700 |
08 Mar 2023 | 107.44 | 107.77 | 106.18 | 107.16 | 105.56 | 3,434,700 |
07 Mar 2023 | 110.00 | 110.01 | 107.04 | 107.09 | 105.49 | 3,372,800 |
06 Mar 2023 | 111.40 | 111.62 | 109.68 | 109.93 | 108.28 | 2,820,800 |
03 Mar 2023 | 110.78 | 111.99 | 109.61 | 111.26 | 109.59 | 3,040,800 |
02 Mar 2023 | 109.75 | 110.24 | 107.72 | 109.90 | 108.25 | 7,589,300 |
01 Mar 2023 | 111.04 | 112.33 | 109.74 | 110.21 | 108.56 | 4,914,700 |
28 Feb 2023 | 108.12 | 108.92 | 107.25 | 107.74 | 106.13 | 3,380,500 |
27 Feb 2023 | 108.86 | 110.69 | 108.20 | 108.27 | 106.65 | 3,556,000 |
24 Feb 2023 | 108.11 | 108.54 | 106.76 | 107.80 | 106.19 | 2,862,900 |
23 Feb 2023 | 109.70 | 110.29 | 108.01 | 108.91 | 107.28 | 2,943,800 |
22 Feb 2023 | 109.53 | 110.38 | 108.51 | 108.94 | 107.31 | 2,655,000 |
21 Feb 2023 | 112.00 | 112.40 | 109.18 | 109.25 | 107.61 | 3,889,100 |
17 Feb 2023 | 111.96 | 113.04 | 110.68 | 112.99 | 111.30 | 2,827,700 |
16 Feb 2023 | 112.50 | 113.34 | 110.76 | 112.00 | 110.32 | 2,695,100 |
16 Feb 2023 | 1.5 Dividend | |||||
15 Feb 2023 | 113.65 | 114.82 | 113.20 | 114.79 | 111.59 | 2,527,300 |
14 Feb 2023 | 114.79 | 115.08 | 112.95 | 114.21 | 111.03 | 2,462,300 |
13 Feb 2023 | 114.37 | 115.62 | 113.80 | 115.28 | 112.07 | 2,247,600 |
10 Feb 2023 | 113.23 | 114.22 | 112.70 | 113.88 | 110.71 | 2,274,500 |
09 Feb 2023 | 116.43 | 116.79 | 112.46 | 112.93 | 109.79 | 3,601,900 |
08 Feb 2023 | 116.17 | 116.69 | 115.01 | 115.25 | 112.04 | 2,511,700 |
07 Feb 2023 | 115.82 | 117.21 | 114.77 | 116.90 | 113.64 | 2,182,700 |
06 Feb 2023 | 116.79 | 117.26 | 115.88 | 116.50 | 113.26 | 2,487,300 |
03 Feb 2023 | 118.93 | 119.23 | 116.79 | 117.49 | 114.22 | 2,682,400 |
02 Feb 2023 | 116.09 | 120.85 | 115.51 | 120.29 | 116.94 | 4,917,200 |
01 Feb 2023 | 114.55 | 116.74 | 113.65 | 115.86 | 112.63 | 3,100,800 |
31 Jan 2023 | 113.15 | 115.08 | 112.38 | 115.08 | 111.88 | 5,071,200 |
30 Jan 2023 | 114.47 | 116.00 | 112.56 | 112.58 | 109.45 | 5,902,900 |
27 Jan 2023 | 113.73 | 115.78 | 113.46 | 115.25 | 112.04 | 4,114,500 |
26 Jan 2023 | 113.51 | 114.10 | 111.76 | 113.55 | 110.39 | 4,625,600 |
25 Jan 2023 | 114.50 | 116.24 | 112.75 | 112.93 | 109.79 | 5,993,200 |
24 Jan 2023 | 116.04 | 120.00 | 114.50 | 115.00 | 111.80 | 10,276,500 |
23 Jan 2023 | 120.61 | 123.90 | 120.41 | 122.62 | 119.21 | 3,412,200 |
20 Jan 2023 | 118.55 | 120.71 | 116.76 | 120.65 | 117.29 | 4,373,500 |
19 Jan 2023 | 122.00 | 122.29 | 118.32 | 118.43 | 115.13 | 4,979,700 |
18 Jan 2023 | 126.85 | 127.19 | 122.26 | 122.75 | 119.33 | 4,258,500 |
17 Jan 2023 | 129.76 | 129.90 | 126.39 | 126.60 | 123.07 | 3,510,900 |
13 Jan 2023 | 128.42 | 129.61 | 128.20 | 129.51 | 125.90 | 1,693,400 |
12 Jan 2023 | 129.60 | 129.82 | 127.79 | 129.35 | 125.75 | 1,839,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |