Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 126.10 | 129.20 | 126.10 | 128.86 | 128.86 | 6,435 |
02 June 2023 | 125.00 | 135.60 | 123.00 | 128.30 | 128.30 | 25,918 |
01 June 2023 | 119.50 | 119.70 | 117.30 | 118.05 | 118.05 | 8,548 |
31 May 2023 | 117.00 | 118.30 | 116.80 | 117.22 | 117.22 | 54,190 |
30 May 2023 | 119.20 | 119.60 | 116.60 | 117.18 | 117.18 | 11,004 |
26 May 2023 | 116.80 | 119.10 | 115.10 | 116.28 | 116.28 | 15,906 |
25 May 2023 | 121.20 | 123.20 | 117.80 | 118.56 | 118.56 | 10,281 |
24 May 2023 | 122.40 | 125.10 | 119.90 | 120.90 | 120.90 | 3,902 |
23 May 2023 | 128.00 | 128.00 | 124.60 | 125.23 | 125.23 | 5,948 |
22 May 2023 | 127.80 | 128.50 | 126.00 | 128.10 | 128.10 | 20,867 |
19 May 2023 | 126.40 | 128.10 | 124.80 | 127.22 | 127.22 | 9,206 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 125.00 | 125.30 | 124.40 | 124.40 | 124.40 | 6,334 |
16 May 2023 | 124.40 | 125.10 | 123.80 | 124.55 | 124.55 | 25,902 |
15 May 2023 | 126.10 | 126.30 | 125.20 | 126.20 | 126.20 | 4,617 |
12 May 2023 | 127.30 | 128.00 | 124.70 | 125.52 | 125.52 | 9,938 |
11 May 2023 | 125.10 | 126.70 | 124.20 | 126.70 | 126.70 | 26,709 |
10 May 2023 | 123.00 | 124.40 | 122.00 | 123.10 | 123.10 | 8,593 |
09 May 2023 | 122.80 | 124.10 | 120.00 | 122.50 | 122.50 | 11,738 |
05 May 2023 | 131.50 | 132.50 | 130.30 | 131.78 | 131.78 | 17,470 |
05 May 2023 | 1 Dividend | |||||
04 May 2023 | 130.20 | 131.80 | 128.30 | 130.26 | 129.26 | 12,280 |
03 May 2023 | 130.80 | 132.00 | 130.10 | 130.91 | 129.90 | 16,813 |
02 May 2023 | 130.50 | 132.50 | 130.50 | 131.37 | 130.36 | 29,553 |
28 Apr 2023 | 132.20 | 132.20 | 128.50 | 130.38 | 129.38 | 4,644 |
27 Apr 2023 | 127.30 | 128.90 | 125.80 | 128.70 | 127.71 | 5,379 |
26 Apr 2023 | 122.30 | 126.00 | 122.00 | 122.42 | 121.48 | 550,202 |
25 Apr 2023 | 124.10 | 124.30 | 123.70 | 124.29 | 123.34 | 167,578 |
24 Apr 2023 | 123.90 | 124.30 | 123.50 | 123.67 | 122.72 | 2,070 |
21 Apr 2023 | 122.50 | 124.20 | 122.40 | 123.44 | 122.49 | 2,143 |
20 Apr 2023 | 124.80 | 127.00 | 123.30 | 124.51 | 123.55 | 103,804 |
19 Apr 2023 | 127.00 | 127.00 | 125.70 | 126.41 | 125.44 | 15,073 |
18 Apr 2023 | 127.10 | 128.40 | 127.00 | 127.18 | 126.20 | 4,973 |
17 Apr 2023 | 128.00 | 128.00 | 125.80 | 126.57 | 125.60 | 4,602 |
14 Apr 2023 | 126.00 | 127.60 | 126.00 | 126.73 | 125.75 | 4,624 |
13 Apr 2023 | 123.20 | 125.01 | 123.20 | 125.01 | 124.05 | 5,807 |
12 Apr 2023 | 120.80 | 122.41 | 120.50 | 122.41 | 121.47 | 5,878 |
11 Apr 2023 | 120.90 | 121.70 | 120.00 | 120.01 | 119.09 | 2,034 |
06 Apr 2023 | 120.80 | 120.80 | 119.60 | 119.99 | 119.07 | 2,757 |
05 Apr 2023 | 120.10 | 121.10 | 119.60 | 120.01 | 119.09 | 560,102 |
04 Apr 2023 | 123.40 | 124.20 | 122.90 | 123.82 | 122.87 | 4,038 |
03 Apr 2023 | 123.70 | 123.70 | 122.40 | 122.89 | 121.95 | 2,785 |
31 Mar 2023 | 124.10 | 124.75 | 123.30 | 124.57 | 123.61 | 1,983 |
30 Mar 2023 | 121.00 | 124.00 | 121.00 | 122.80 | 121.86 | 6,047 |
29 Mar 2023 | 118.30 | 119.30 | 118.30 | 118.80 | 117.89 | 4,801 |
28 Mar 2023 | 120.90 | 120.90 | 117.00 | 117.00 | 116.10 | 4,446 |
27 Mar 2023 | 117.20 | 119.51 | 117.00 | 119.51 | 118.59 | 12,821 |
24 Mar 2023 | 118.60 | 118.70 | 116.30 | 117.00 | 116.10 | 2,000 |
23 Mar 2023 | 117.40 | 119.90 | 117.20 | 119.07 | 118.16 | 20,961 |
22 Mar 2023 | 119.80 | 120.20 | 117.80 | 118.41 | 117.50 | 2,880 |
21 Mar 2023 | 122.20 | 122.80 | 120.70 | 121.23 | 120.30 | 5,616 |
20 Mar 2023 | 117.30 | 122.00 | 115.90 | 117.20 | 116.30 | 6,365 |
17 Mar 2023 | 123.50 | 123.50 | 119.70 | 120.69 | 119.76 | 3,945 |
16 Mar 2023 | 119.30 | 121.70 | 118.00 | 119.08 | 118.17 | 5,316 |
15 Mar 2023 | 116.90 | 118.00 | 115.90 | 117.73 | 116.83 | 9,412 |
14 Mar 2023 | 117.40 | 119.46 | 117.40 | 119.46 | 118.54 | 4,528 |
13 Mar 2023 | 118.30 | 119.50 | 114.10 | 117.20 | 116.30 | 189,268 |
10 Mar 2023 | 119.50 | 122.40 | 118.20 | 119.66 | 118.74 | 4,134 |
09 Mar 2023 | 122.00 | 123.10 | 120.30 | 120.30 | 119.38 | 5,642 |
08 Mar 2023 | 123.70 | 124.20 | 119.80 | 121.40 | 120.47 | 5,211 |
07 Mar 2023 | 121.80 | 125.00 | 121.80 | 123.40 | 122.45 | 11,948 |
06 Mar 2023 | 120.30 | 122.50 | 119.80 | 119.80 | 118.88 | 8,901 |
03 Mar 2023 | 120.00 | 120.00 | 118.90 | 119.30 | 118.38 | 11,267 |
02 Mar 2023 | 119.10 | 120.80 | 118.60 | 118.60 | 117.69 | 9,947 |
01 Mar 2023 | 118.10 | 120.80 | 118.10 | 119.51 | 118.59 | 8,752 |
28 Feb 2023 | 116.80 | 117.70 | 116.60 | 117.70 | 116.80 | 4,894 |
27 Feb 2023 | 116.50 | 118.80 | 115.60 | 118.10 | 117.19 | 7,075 |
24 Feb 2023 | 119.60 | 119.60 | 115.81 | 117.33 | 116.43 | 5,593 |
23 Feb 2023 | 119.00 | 120.10 | 118.30 | 119.54 | 118.63 | 3,608 |
22 Feb 2023 | 116.40 | 119.32 | 115.90 | 117.16 | 116.26 | 7,220 |
21 Feb 2023 | 121.00 | 121.80 | 118.10 | 118.61 | 117.70 | 11,273 |
20 Feb 2023 | 120.80 | 120.90 | 118.80 | 119.57 | 118.65 | 6,659 |
17 Feb 2023 | 121.40 | 121.40 | 119.00 | 120.81 | 119.88 | 1,400 |
16 Feb 2023 | 120.30 | 122.20 | 119.61 | 120.89 | 119.97 | 16,244 |
15 Feb 2023 | 118.90 | 119.70 | 118.10 | 119.16 | 118.25 | 4,493 |
14 Feb 2023 | 119.80 | 119.90 | 118.00 | 118.14 | 117.24 | 3,806 |
13 Feb 2023 | 116.90 | 118.80 | 115.50 | 117.99 | 117.08 | 13,800 |
10 Feb 2023 | 115.80 | 116.10 | 113.70 | 115.20 | 114.31 | 4,356 |
09 Feb 2023 | 116.10 | 117.20 | 115.30 | 116.76 | 115.87 | 8,821 |
08 Feb 2023 | 116.00 | 116.70 | 115.20 | 116.00 | 115.11 | 8,663 |
07 Feb 2023 | 115.70 | 115.70 | 114.20 | 114.95 | 114.07 | 22,433 |
06 Feb 2023 | 113.20 | 115.80 | 111.90 | 114.82 | 113.94 | 37,564 |
03 Feb 2023 | 115.20 | 118.40 | 113.50 | 116.13 | 115.24 | 15,514 |
02 Feb 2023 | 109.90 | 118.10 | 109.70 | 109.90 | 109.06 | 13,758 |
01 Feb 2023 | 103.90 | 107.70 | 103.90 | 105.85 | 105.03 | 9,386 |
31 Jan 2023 | 104.40 | 104.50 | 103.80 | 104.13 | 103.33 | 2,343 |
30 Jan 2023 | 105.20 | 106.10 | 104.60 | 105.40 | 104.59 | 4,484 |
27 Jan 2023 | 105.90 | 107.00 | 105.80 | 105.97 | 105.15 | 2,014 |
26 Jan 2023 | 106.70 | 106.80 | 105.00 | 106.10 | 105.28 | 4,430 |
25 Jan 2023 | 108.30 | 109.00 | 105.90 | 109.00 | 108.16 | 10,461 |
24 Jan 2023 | 110.50 | 110.70 | 108.70 | 109.10 | 108.26 | 2,916 |
23 Jan 2023 | 107.60 | 110.30 | 107.30 | 109.65 | 108.81 | 4,997 |
20 Jan 2023 | 105.45 | 106.90 | 105.45 | 106.79 | 105.97 | 2,786 |
19 Jan 2023 | 107.60 | 107.80 | 105.30 | 106.43 | 105.61 | 4,885 |
18 Jan 2023 | 109.10 | 110.30 | 108.10 | 109.08 | 108.24 | 11,441 |
17 Jan 2023 | 108.80 | 108.80 | 106.50 | 107.70 | 106.87 | 12,637 |
16 Jan 2023 | 108.60 | 109.10 | 107.80 | 107.80 | 106.97 | 5,293 |
13 Jan 2023 | 105.20 | 107.90 | 105.10 | 107.50 | 106.67 | 10,122 |
12 Jan 2023 | 102.90 | 107.00 | 102.90 | 106.79 | 105.97 | 9,367 |
11 Jan 2023 | 100.00 | 104.40 | 96.40 | 101.50 | 100.72 | 29,034 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |