Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 100.04 | 100.87 | 99.50 | 99.95 | 99.95 | 4,501,596 |
02 Jun 2023 | 98.31 | 99.66 | 98.19 | 99.50 | 99.50 | 6,220,300 |
01 Jun 2023 | 97.59 | 98.23 | 96.52 | 97.52 | 97.52 | 6,752,200 |
31 May 2023 | 98.03 | 98.08 | 96.98 | 97.64 | 97.64 | 10,377,100 |
30 May 2023 | 98.89 | 98.96 | 97.31 | 97.75 | 97.75 | 6,505,400 |
26 May 2023 | 98.63 | 99.61 | 98.33 | 98.53 | 98.53 | 7,276,500 |
25 May 2023 | 98.70 | 98.90 | 97.73 | 98.44 | 98.44 | 8,177,000 |
24 May 2023 | 100.80 | 100.81 | 99.11 | 99.61 | 99.61 | 6,134,800 |
23 May 2023 | 102.12 | 102.14 | 100.08 | 100.34 | 100.34 | 6,766,300 |
22 May 2023 | 105.52 | 105.70 | 102.77 | 102.90 | 102.90 | 7,504,300 |
19 May 2023 | 107.00 | 107.15 | 105.32 | 105.51 | 105.51 | 4,984,700 |
18 May 2023 | 105.42 | 107.14 | 105.20 | 107.09 | 107.09 | 5,377,500 |
17 May 2023 | 105.96 | 106.54 | 104.95 | 105.69 | 105.69 | 4,757,300 |
16 May 2023 | 106.41 | 106.56 | 105.20 | 105.28 | 105.28 | 3,676,600 |
15 May 2023 | 106.11 | 106.76 | 105.61 | 106.64 | 106.64 | 4,217,000 |
12 May 2023 | 105.76 | 106.22 | 104.83 | 106.12 | 106.12 | 5,167,600 |
11 May 2023 | 106.44 | 106.76 | 105.12 | 105.63 | 105.63 | 4,791,700 |
11 May 2023 | 0.53 Dividend | |||||
10 May 2023 | 107.16 | 108.11 | 105.68 | 106.97 | 106.44 | 4,565,000 |
09 May 2023 | 106.99 | 107.18 | 106.40 | 106.71 | 106.18 | 3,682,400 |
08 May 2023 | 107.47 | 108.12 | 106.93 | 107.17 | 106.64 | 6,090,700 |
05 May 2023 | 105.55 | 107.48 | 105.38 | 107.21 | 106.68 | 7,812,000 |
04 May 2023 | 104.27 | 105.67 | 103.80 | 104.72 | 104.20 | 8,858,100 |
03 May 2023 | 109.08 | 109.72 | 103.80 | 103.96 | 103.44 | 24,388,600 |
02 May 2023 | 114.49 | 114.56 | 112.85 | 114.46 | 113.89 | 9,626,400 |
01 May 2023 | 114.25 | 115.48 | 114.25 | 114.56 | 113.99 | 6,495,900 |
28 Apr 2023 | 112.42 | 114.31 | 112.29 | 114.29 | 113.72 | 5,973,400 |
27 Apr 2023 | 111.39 | 112.88 | 111.18 | 112.75 | 112.19 | 7,618,500 |
26 Apr 2023 | 109.01 | 112.33 | 109.01 | 111.47 | 110.92 | 8,081,600 |
25 Apr 2023 | 108.91 | 111.11 | 108.83 | 109.34 | 108.80 | 8,747,100 |
24 Apr 2023 | 108.19 | 109.29 | 108.04 | 109.29 | 108.75 | 5,940,700 |
21 Apr 2023 | 107.30 | 108.78 | 106.66 | 108.19 | 107.65 | 4,522,800 |
20 Apr 2023 | 106.19 | 107.58 | 106.19 | 107.05 | 106.52 | 4,297,200 |
19 Apr 2023 | 107.69 | 107.86 | 107.08 | 107.16 | 106.63 | 4,617,800 |
18 Apr 2023 | 108.87 | 109.23 | 107.73 | 107.91 | 107.38 | 5,300,500 |
17 Apr 2023 | 107.96 | 108.65 | 107.56 | 108.31 | 107.77 | 4,780,700 |
14 Apr 2023 | 106.91 | 108.17 | 106.85 | 107.47 | 106.94 | 3,963,300 |
13 Apr 2023 | 106.38 | 107.23 | 106.25 | 106.99 | 106.46 | 4,367,600 |
12 Apr 2023 | 106.24 | 106.58 | 105.35 | 105.60 | 105.08 | 4,606,000 |
11 Apr 2023 | 105.06 | 106.40 | 104.92 | 105.74 | 105.22 | 4,010,600 |
10 Apr 2023 | 103.55 | 104.82 | 103.07 | 104.74 | 104.22 | 3,761,600 |
06 Apr 2023 | 104.90 | 105.16 | 104.02 | 104.68 | 104.16 | 3,155,700 |
05 Apr 2023 | 103.98 | 105.70 | 103.93 | 104.90 | 104.38 | 5,170,900 |
04 Apr 2023 | 104.85 | 105.01 | 103.35 | 104.00 | 103.48 | 3,854,400 |
03 Apr 2023 | 104.06 | 104.94 | 103.67 | 104.85 | 104.33 | 3,855,400 |
31 Mar 2023 | 101.84 | 104.28 | 101.84 | 104.13 | 103.61 | 6,900,100 |
30 Mar 2023 | 101.44 | 101.70 | 100.65 | 101.32 | 100.82 | 4,082,600 |
29 Mar 2023 | 99.33 | 100.69 | 98.74 | 100.62 | 100.12 | 4,946,600 |
28 Mar 2023 | 98.14 | 98.91 | 98.08 | 98.72 | 98.23 | 4,709,800 |
27 Mar 2023 | 98.92 | 99.72 | 98.58 | 98.66 | 98.17 | 6,022,200 |
24 Mar 2023 | 98.22 | 98.43 | 97.19 | 98.34 | 97.85 | 4,685,400 |
23 Mar 2023 | 99.34 | 100.13 | 97.52 | 98.42 | 97.93 | 6,879,200 |
22 Mar 2023 | 100.69 | 101.48 | 99.06 | 99.12 | 98.63 | 5,917,700 |
21 Mar 2023 | 100.51 | 101.19 | 100.14 | 100.54 | 100.04 | 4,743,700 |
20 Mar 2023 | 99.10 | 100.22 | 98.93 | 99.85 | 99.36 | 4,864,000 |
17 Mar 2023 | 99.07 | 99.29 | 97.84 | 98.70 | 98.21 | 10,189,700 |
16 Mar 2023 | 99.14 | 100.71 | 99.03 | 100.43 | 99.93 | 8,188,600 |
15 Mar 2023 | 98.40 | 99.37 | 97.28 | 99.34 | 98.85 | 6,603,300 |
14 Mar 2023 | 100.11 | 100.38 | 98.47 | 99.46 | 98.97 | 6,248,800 |
13 Mar 2023 | 98.91 | 100.20 | 98.37 | 99.08 | 98.59 | 6,408,200 |
10 Mar 2023 | 100.62 | 101.24 | 99.03 | 99.38 | 98.89 | 6,641,900 |
09 Mar 2023 | 102.74 | 102.75 | 99.96 | 100.30 | 99.80 | 5,732,300 |
08 Mar 2023 | 102.90 | 103.02 | 101.73 | 102.50 | 101.99 | 4,225,500 |
07 Mar 2023 | 104.99 | 105.68 | 103.12 | 103.34 | 102.83 | 3,976,300 |
06 Mar 2023 | 104.45 | 105.94 | 104.44 | 104.99 | 104.47 | 5,237,100 |
03 Mar 2023 | 103.40 | 104.69 | 103.01 | 104.55 | 104.03 | 4,882,100 |
02 Mar 2023 | 101.28 | 103.17 | 100.94 | 103.01 | 102.50 | 4,777,600 |
01 Mar 2023 | 102.19 | 102.33 | 100.91 | 101.43 | 100.93 | 5,382,200 |
28 Feb 2023 | 101.99 | 102.95 | 101.90 | 102.09 | 101.58 | 5,186,500 |
27 Feb 2023 | 102.33 | 103.30 | 102.15 | 102.44 | 101.93 | 5,235,100 |
24 Feb 2023 | 102.65 | 102.72 | 100.82 | 101.60 | 101.10 | 6,019,700 |
23 Feb 2023 | 105.51 | 105.51 | 102.63 | 103.51 | 103.00 | 6,857,900 |
22 Feb 2023 | 105.41 | 105.94 | 104.39 | 104.77 | 104.25 | 7,523,700 |
21 Feb 2023 | 105.50 | 105.95 | 104.71 | 104.78 | 104.26 | 5,438,000 |
17 Feb 2023 | 106.74 | 107.46 | 106.23 | 107.10 | 106.57 | 6,876,400 |
16 Feb 2023 | 107.76 | 109.10 | 107.41 | 107.54 | 107.01 | 4,596,800 |
15 Feb 2023 | 107.50 | 109.00 | 107.26 | 109.00 | 108.46 | 4,059,100 |
14 Feb 2023 | 107.93 | 108.47 | 106.70 | 107.98 | 107.44 | 5,109,400 |
13 Feb 2023 | 107.45 | 108.93 | 107.28 | 108.52 | 107.98 | 5,192,400 |
10 Feb 2023 | 105.52 | 107.26 | 105.47 | 107.09 | 106.56 | 6,298,600 |
09 Feb 2023 | 105.73 | 106.61 | 105.60 | 106.05 | 105.52 | 5,608,400 |
09 Feb 2023 | 0.53 Dividend | |||||
08 Feb 2023 | 106.32 | 106.54 | 105.65 | 106.30 | 105.25 | 5,557,500 |
07 Feb 2023 | 104.83 | 107.38 | 104.56 | 106.83 | 105.77 | 6,207,500 |
06 Feb 2023 | 104.00 | 106.17 | 103.30 | 105.02 | 103.98 | 6,392,200 |
03 Feb 2023 | 104.58 | 106.44 | 103.04 | 104.30 | 103.27 | 15,200,500 |
02 Feb 2023 | 110.04 | 110.83 | 108.00 | 109.15 | 108.07 | 9,852,900 |
01 Feb 2023 | 108.97 | 110.78 | 107.98 | 109.99 | 108.90 | 5,841,200 |
31 Jan 2023 | 108.26 | 109.15 | 107.50 | 109.14 | 108.06 | 5,816,300 |
30 Jan 2023 | 108.26 | 108.87 | 107.42 | 108.40 | 107.33 | 6,880,700 |
27 Jan 2023 | 108.74 | 109.76 | 108.34 | 109.02 | 107.94 | 6,851,100 |
26 Jan 2023 | 107.30 | 108.80 | 107.06 | 108.76 | 107.68 | 6,324,100 |
25 Jan 2023 | 106.06 | 107.14 | 105.90 | 106.98 | 105.92 | 5,416,900 |
24 Jan 2023 | 106.40 | 106.87 | 105.41 | 106.64 | 105.58 | 5,517,200 |
23 Jan 2023 | 105.04 | 106.89 | 104.40 | 106.21 | 105.16 | 6,320,500 |
20 Jan 2023 | 104.40 | 105.20 | 103.89 | 105.04 | 104.00 | 6,543,500 |
19 Jan 2023 | 105.00 | 105.70 | 104.24 | 104.26 | 103.23 | 5,115,800 |
18 Jan 2023 | 107.14 | 107.47 | 104.91 | 105.00 | 103.96 | 5,725,800 |
17 Jan 2023 | 106.95 | 107.60 | 106.31 | 106.75 | 105.69 | 7,477,200 |
13 Jan 2023 | 105.07 | 107.30 | 105.07 | 107.23 | 106.17 | 5,529,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |