Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 110.52 | 111.17 | 108.56 | 109.31 | 109.31 | 600,588 |
26 May 2023 | 109.46 | 110.44 | 108.56 | 109.80 | 109.80 | 631,000 |
25 May 2023 | 108.11 | 110.12 | 107.80 | 109.17 | 109.17 | 705,200 |
24 May 2023 | 110.13 | 110.58 | 107.98 | 108.22 | 108.22 | 991,200 |
23 May 2023 | 108.90 | 109.56 | 107.50 | 108.12 | 108.12 | 607,400 |
22 May 2023 | 110.16 | 111.54 | 109.73 | 109.74 | 109.74 | 733,400 |
19 May 2023 | 112.12 | 112.17 | 109.72 | 110.13 | 110.13 | 926,300 |
18 May 2023 | 108.82 | 112.12 | 108.17 | 111.62 | 111.62 | 858,500 |
17 May 2023 | 107.49 | 109.62 | 107.40 | 109.09 | 109.09 | 726,300 |
16 May 2023 | 106.30 | 107.06 | 105.50 | 106.66 | 106.66 | 762,600 |
15 May 2023 | 105.17 | 107.47 | 104.68 | 107.34 | 107.34 | 766,200 |
12 May 2023 | 105.32 | 106.14 | 103.65 | 105.34 | 105.34 | 587,500 |
11 May 2023 | 105.04 | 105.58 | 104.47 | 105.02 | 105.02 | 487,200 |
10 May 2023 | 107.38 | 107.38 | 104.51 | 105.76 | 105.76 | 613,900 |
09 May 2023 | 105.96 | 106.63 | 105.23 | 105.72 | 105.72 | 934,500 |
08 May 2023 | 104.99 | 106.56 | 104.44 | 106.01 | 106.01 | 700,700 |
05 May 2023 | 105.23 | 105.71 | 103.98 | 104.86 | 104.86 | 957,400 |
04 May 2023 | 105.19 | 105.84 | 103.41 | 103.83 | 103.83 | 824,600 |
03 May 2023 | 106.78 | 108.67 | 106.30 | 106.35 | 106.35 | 1,191,200 |
02 May 2023 | 105.98 | 106.31 | 104.38 | 105.43 | 105.43 | 910,500 |
01 May 2023 | 106.54 | 107.64 | 105.34 | 106.08 | 106.08 | 825,000 |
28 Apr 2023 | 104.41 | 107.31 | 103.96 | 106.81 | 106.81 | 1,260,500 |
27 Apr 2023 | 100.07 | 104.30 | 99.49 | 103.90 | 103.90 | 1,137,100 |
26 Apr 2023 | 102.03 | 104.37 | 98.02 | 98.55 | 98.55 | 2,112,700 |
25 Apr 2023 | 100.49 | 100.89 | 99.23 | 99.95 | 99.95 | 1,207,800 |
24 Apr 2023 | 101.17 | 101.58 | 100.00 | 101.43 | 101.43 | 962,400 |
21 Apr 2023 | 101.97 | 102.14 | 100.71 | 101.29 | 101.29 | 556,800 |
20 Apr 2023 | 100.91 | 102.57 | 100.58 | 101.97 | 101.97 | 846,300 |
19 Apr 2023 | 99.69 | 101.13 | 99.69 | 101.02 | 101.02 | 764,400 |
18 Apr 2023 | 99.66 | 100.47 | 98.88 | 100.10 | 100.10 | 982,200 |
17 Apr 2023 | 98.34 | 99.29 | 98.00 | 99.23 | 99.23 | 830,900 |
14 Apr 2023 | 97.59 | 99.17 | 97.54 | 98.57 | 98.57 | 779,900 |
13 Apr 2023 | 98.47 | 98.66 | 96.86 | 97.92 | 97.92 | 973,600 |
12 Apr 2023 | 99.49 | 99.72 | 96.43 | 98.04 | 98.04 | 971,500 |
11 Apr 2023 | 96.89 | 99.05 | 96.75 | 98.07 | 98.07 | 830,200 |
10 Apr 2023 | 93.50 | 96.97 | 93.50 | 96.20 | 96.20 | 1,030,800 |
06 Apr 2023 | 93.09 | 93.74 | 92.31 | 93.51 | 93.51 | 912,200 |
05 Apr 2023 | 92.92 | 94.10 | 91.51 | 93.27 | 93.27 | 1,951,600 |
04 Apr 2023 | 96.58 | 96.89 | 93.07 | 93.68 | 93.68 | 955,800 |
03 Apr 2023 | 95.77 | 96.71 | 95.00 | 96.69 | 96.69 | 472,600 |
31 Mar 2023 | 93.99 | 96.08 | 92.98 | 95.80 | 95.80 | 683,200 |
30 Mar 2023 | 93.04 | 94.03 | 92.79 | 93.28 | 93.28 | 660,300 |
29 Mar 2023 | 92.51 | 92.51 | 90.78 | 91.98 | 91.98 | 631,400 |
28 Mar 2023 | 91.18 | 92.59 | 90.88 | 91.42 | 91.42 | 448,900 |
27 Mar 2023 | 92.94 | 92.94 | 90.30 | 91.19 | 91.19 | 1,088,400 |
24 Mar 2023 | 91.14 | 91.93 | 89.60 | 91.82 | 91.82 | 736,700 |
23 Mar 2023 | 92.87 | 94.35 | 91.34 | 92.15 | 92.15 | 868,500 |
22 Mar 2023 | 92.49 | 94.18 | 92.12 | 92.23 | 92.23 | 841,600 |
21 Mar 2023 | 92.86 | 93.76 | 92.12 | 92.86 | 92.86 | 503,100 |
20 Mar 2023 | 90.85 | 92.63 | 89.82 | 91.29 | 91.29 | 424,400 |
17 Mar 2023 | 92.28 | 92.32 | 89.46 | 89.80 | 89.80 | 1,348,000 |
16 Mar 2023 | 89.08 | 93.14 | 89.01 | 92.85 | 92.85 | 1,246,400 |
15 Mar 2023 | 90.68 | 91.68 | 88.86 | 89.84 | 89.84 | 692,400 |
14 Mar 2023 | 94.45 | 95.25 | 91.37 | 92.65 | 92.65 | 645,800 |
13 Mar 2023 | 91.75 | 93.82 | 90.70 | 92.21 | 92.21 | 702,600 |
10 Mar 2023 | 96.05 | 96.21 | 90.72 | 93.32 | 93.32 | 1,279,300 |
09 Mar 2023 | 98.37 | 99.63 | 95.84 | 95.89 | 95.89 | 933,300 |
08 Mar 2023 | 99.11 | 99.66 | 97.85 | 98.54 | 98.54 | 538,700 |
07 Mar 2023 | 99.64 | 100.61 | 98.30 | 98.80 | 98.80 | 483,700 |
06 Mar 2023 | 101.50 | 102.07 | 99.43 | 99.63 | 99.63 | 855,100 |
03 Mar 2023 | 99.93 | 101.61 | 99.00 | 101.27 | 101.27 | 603,100 |
02 Mar 2023 | 97.12 | 99.50 | 96.48 | 99.12 | 99.12 | 405,300 |
02 Mar 2023 | 0.52 Dividend | |||||
01 Mar 2023 | 97.72 | 99.20 | 97.35 | 98.42 | 97.90 | 814,900 |
28 Feb 2023 | 97.68 | 98.91 | 97.64 | 97.79 | 97.27 | 1,010,200 |
27 Feb 2023 | 98.70 | 98.96 | 97.75 | 98.07 | 97.55 | 500,300 |
24 Feb 2023 | 96.59 | 98.08 | 96.12 | 97.84 | 97.32 | 512,800 |
23 Feb 2023 | 98.00 | 98.64 | 96.24 | 98.15 | 97.63 | 561,300 |
22 Feb 2023 | 97.44 | 98.32 | 96.61 | 97.37 | 96.86 | 666,300 |
21 Feb 2023 | 98.55 | 99.10 | 96.61 | 97.31 | 96.80 | 864,800 |
17 Feb 2023 | 101.00 | 101.49 | 98.30 | 99.93 | 99.40 | 924,700 |
16 Feb 2023 | 102.45 | 104.22 | 100.09 | 101.68 | 101.14 | 1,019,500 |
15 Feb 2023 | 104.55 | 105.62 | 102.46 | 103.50 | 102.95 | 1,440,700 |
14 Feb 2023 | 101.01 | 103.74 | 100.13 | 103.41 | 102.86 | 1,703,000 |
13 Feb 2023 | 98.82 | 101.81 | 98.16 | 101.80 | 101.26 | 1,041,900 |
10 Feb 2023 | 97.10 | 98.88 | 96.81 | 98.46 | 97.94 | 763,200 |
09 Feb 2023 | 99.29 | 100.84 | 97.54 | 97.80 | 97.28 | 800,700 |
08 Feb 2023 | 99.13 | 99.68 | 97.74 | 98.07 | 97.55 | 1,115,600 |
07 Feb 2023 | 99.09 | 100.03 | 97.80 | 99.83 | 99.30 | 855,200 |
06 Feb 2023 | 99.96 | 100.09 | 98.45 | 99.61 | 99.08 | 722,400 |
03 Feb 2023 | 101.30 | 102.40 | 100.01 | 101.00 | 100.47 | 1,179,400 |
02 Feb 2023 | 99.77 | 103.34 | 99.12 | 102.97 | 102.43 | 1,367,500 |
01 Feb 2023 | 96.19 | 99.85 | 95.20 | 99.11 | 98.59 | 1,014,900 |
31 Jan 2023 | 92.34 | 96.69 | 91.63 | 96.65 | 96.14 | 1,165,300 |
30 Jan 2023 | 90.89 | 92.96 | 90.89 | 91.59 | 91.11 | 729,000 |
27 Jan 2023 | 91.51 | 92.69 | 90.36 | 92.11 | 91.62 | 719,200 |
26 Jan 2023 | 92.55 | 93.89 | 89.28 | 91.69 | 91.21 | 803,900 |
25 Jan 2023 | 88.82 | 91.95 | 88.66 | 91.86 | 91.37 | 750,200 |
24 Jan 2023 | 89.41 | 92.08 | 89.41 | 89.71 | 89.24 | 777,300 |
23 Jan 2023 | 88.80 | 89.95 | 88.42 | 89.74 | 89.27 | 634,500 |
20 Jan 2023 | 86.65 | 88.58 | 86.34 | 88.41 | 87.94 | 926,000 |
19 Jan 2023 | 90.04 | 90.52 | 86.63 | 86.69 | 86.23 | 1,453,600 |
18 Jan 2023 | 91.00 | 93.89 | 90.88 | 90.96 | 90.48 | 1,015,800 |
17 Jan 2023 | 90.95 | 91.36 | 89.89 | 90.50 | 90.02 | 794,900 |
13 Jan 2023 | 90.44 | 91.84 | 89.62 | 91.63 | 91.15 | 596,700 |
12 Jan 2023 | 92.21 | 92.21 | 89.45 | 91.34 | 90.86 | 796,500 |
11 Jan 2023 | 90.35 | 92.62 | 90.30 | 91.29 | 90.81 | 1,002,200 |
10 Jan 2023 | 89.79 | 90.53 | 87.87 | 89.69 | 89.22 | 1,202,200 |
09 Jan 2023 | 90.53 | 91.68 | 89.82 | 90.09 | 89.61 | 718,600 |
06 Jan 2023 | 89.54 | 90.21 | 88.51 | 89.80 | 89.33 | 825,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |