Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.00 | 0.00 | 0.00 | 102.66 | 102.66 | 1,035 |
01 June 2023 | 99.49 | 100.61 | 98.61 | 100.61 | 100.61 | 1,991 |
31 May 2023 | 99.64 | 100.72 | 99.50 | 100.14 | 100.14 | 1,504 |
30 May 2023 | 100.75 | 101.39 | 100.14 | 100.20 | 100.20 | 905 |
26 May 2023 | 102.67 | 102.67 | 101.00 | 101.76 | 101.76 | 1,510 |
25 May 2023 | 102.24 | 102.30 | 100.53 | 101.70 | 101.70 | 1,989 |
24 May 2023 | 105.50 | 105.50 | 103.70 | 105.02 | 105.02 | 3,267 |
23 May 2023 | 104.57 | 105.33 | 104.46 | 104.74 | 104.74 | 4,474 |
22 May 2023 | 102.70 | 104.11 | 102.70 | 104.10 | 104.10 | 2,056 |
19 May 2023 | 102.32 | 103.55 | 101.96 | 101.96 | 101.96 | 2,988 |
18 May 2023 | 100.15 | 100.62 | 99.39 | 99.49 | 99.49 | 482 |
17 May 2023 | 99.54 | 101.40 | 98.80 | 101.21 | 101.21 | 1,026 |
16 May 2023 | 99.87 | 100.56 | 97.42 | 98.11 | 98.11 | 6,294 |
15 May 2023 | 99.33 | 100.30 | 98.64 | 100.30 | 100.30 | 865 |
15 May 2023 | 0.51 Dividend | |||||
12 May 2023 | 100.64 | 100.64 | 98.78 | 98.78 | 98.27 | 59,197 |
11 May 2023 | 98.88 | 99.86 | 98.76 | 99.23 | 98.72 | 4,166 |
10 May 2023 | 101.99 | 101.99 | 99.76 | 99.76 | 99.24 | 616 |
09 May 2023 | 102.09 | 102.37 | 100.01 | 102.37 | 101.84 | 3,347 |
05 May 2023 | 101.15 | 101.22 | 99.46 | 99.93 | 99.41 | 10,178 |
04 May 2023 | 96.15 | 98.02 | 96.15 | 97.03 | 96.53 | 136,485 |
03 May 2023 | 96.83 | 97.13 | 95.97 | 97.12 | 96.62 | 2,298 |
02 May 2023 | 101.13 | 102.53 | 97.50 | 98.58 | 98.07 | 1,141,066 |
28 Apr 2023 | 100.57 | 103.75 | 100.57 | 103.21 | 102.67 | 2,021 |
27 Apr 2023 | 100.40 | 100.57 | 99.90 | 100.41 | 99.89 | 1,178 |
26 Apr 2023 | 101.33 | 101.78 | 100.26 | 100.32 | 99.80 | 349 |
25 Apr 2023 | 101.60 | 101.60 | 100.61 | 100.95 | 100.43 | 687 |
24 Apr 2023 | 101.92 | 103.47 | 101.92 | 103.39 | 102.86 | 2,245 |
21 Apr 2023 | 104.10 | 104.10 | 101.78 | 101.86 | 101.34 | 6,415 |
20 Apr 2023 | 103.44 | 103.72 | 102.41 | 103.28 | 102.74 | 4,092 |
19 Apr 2023 | 103.68 | 105.58 | 103.68 | 105.58 | 105.03 | 5,614 |
18 Apr 2023 | 105.00 | 105.50 | 104.68 | 104.83 | 104.29 | 1,502 |
17 Apr 2023 | 106.80 | 107.10 | 106.16 | 106.16 | 105.61 | 2,110 |
14 Apr 2023 | 109.80 | 110.00 | 108.60 | 108.89 | 108.33 | 10,517 |
13 Apr 2023 | 107.94 | 109.50 | 107.94 | 109.50 | 108.93 | 7,881 |
12 Apr 2023 | 108.01 | 108.73 | 107.70 | 108.29 | 107.73 | 6,953 |
11 Apr 2023 | 106.10 | 106.94 | 106.10 | 106.94 | 106.39 | 2,072 |
06 Apr 2023 | 107.03 | 107.38 | 106.67 | 107.26 | 106.70 | 1,085 |
05 Apr 2023 | 106.91 | 107.41 | 105.98 | 107.34 | 106.78 | 6,331 |
04 Apr 2023 | 108.52 | 108.53 | 105.20 | 106.47 | 105.92 | 65,589 |
03 Apr 2023 | 105.35 | 108.55 | 105.27 | 107.20 | 106.65 | 7,890 |
31 Mar 2023 | 99.12 | 99.60 | 99.12 | 99.21 | 98.70 | 2,208 |
30 Mar 2023 | 100.73 | 100.73 | 98.98 | 98.98 | 98.47 | 3,113 |
29 Mar 2023 | 97.93 | 99.87 | 97.93 | 99.83 | 99.32 | 184,499 |
28 Mar 2023 | 96.70 | 98.53 | 96.70 | 98.36 | 97.85 | 1,501 |
27 Mar 2023 | 96.25 | 98.44 | 95.65 | 98.29 | 97.79 | 2,431 |
24 Mar 2023 | 94.76 | 95.52 | 93.50 | 95.52 | 95.03 | 867 |
23 Mar 2023 | 99.54 | 99.54 | 95.89 | 96.91 | 96.41 | 7,854 |
22 Mar 2023 | 100.02 | 100.61 | 99.00 | 100.20 | 99.68 | 1,421 |
21 Mar 2023 | 98.55 | 99.97 | 98.55 | 99.70 | 99.19 | 7,983 |
20 Mar 2023 | 95.57 | 96.80 | 95.01 | 96.32 | 95.82 | 4,793 |
17 Mar 2023 | 96.35 | 96.89 | 93.88 | 94.11 | 93.62 | 192,939 |
16 Mar 2023 | 91.96 | 96.33 | 91.61 | 95.50 | 95.01 | 5,187 |
15 Mar 2023 | 97.25 | 98.18 | 93.69 | 94.86 | 94.37 | 36,828 |
14 Mar 2023 | 102.17 | 104.07 | 100.88 | 100.88 | 100.36 | 1,908 |
13 Mar 2023 | 101.70 | 103.30 | 99.87 | 101.99 | 101.46 | 6,293 |
10 Mar 2023 | 105.29 | 107.29 | 104.01 | 104.22 | 103.68 | 1,468 |
09 Mar 2023 | 108.49 | 108.64 | 106.00 | 106.00 | 105.45 | 1,337 |
08 Mar 2023 | 107.65 | 108.35 | 106.43 | 106.43 | 105.88 | 8,002 |
07 Mar 2023 | 108.64 | 108.64 | 107.43 | 107.71 | 107.15 | 1,428 |
06 Mar 2023 | 107.34 | 109.11 | 107.26 | 108.72 | 108.16 | 2,308 |
03 Mar 2023 | 106.31 | 108.31 | 105.94 | 108.18 | 107.62 | 2,431 |
02 Mar 2023 | 106.39 | 108.60 | 106.34 | 108.55 | 107.99 | 1,600 |
01 Mar 2023 | 104.65 | 107.57 | 104.65 | 106.19 | 105.64 | 4,160 |
28 Feb 2023 | 106.95 | 107.26 | 104.44 | 104.67 | 104.13 | 3,713 |
27 Feb 2023 | 104.78 | 105.97 | 103.75 | 105.71 | 105.16 | 4,832 |
24 Feb 2023 | 104.16 | 104.64 | 103.48 | 104.00 | 103.46 | 2,125 |
23 Feb 2023 | 105.84 | 105.84 | 104.84 | 105.58 | 105.03 | 1,485 |
22 Feb 2023 | 105.19 | 105.19 | 103.13 | 104.44 | 103.90 | 1,040 |
21 Feb 2023 | 104.00 | 106.03 | 103.95 | 105.53 | 104.98 | 5,839 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 106.03 | 106.25 | 103.31 | 104.20 | 103.66 | 2,671 |
16 Feb 2023 | 110.93 | 111.69 | 108.98 | 109.31 | 108.74 | 1,878 |
15 Feb 2023 | 111.26 | 111.88 | 110.36 | 111.62 | 111.05 | 440 |
14 Feb 2023 | 110.96 | 114.07 | 110.89 | 113.61 | 113.02 | 966 |
13 Feb 2023 | 113.75 | 115.06 | 112.69 | 112.96 | 112.38 | 771,896 |
13 Feb 2023 | 0.51 Dividend | |||||
10 Feb 2023 | 112.45 | 114.47 | 112.45 | 114.36 | 113.27 | 5,777 |
09 Feb 2023 | 110.87 | 111.51 | 110.30 | 110.55 | 109.49 | 1,087 |
08 Feb 2023 | 112.33 | 112.93 | 110.31 | 110.38 | 109.32 | 1,065 |
07 Feb 2023 | 107.84 | 110.96 | 107.69 | 110.17 | 109.11 | 1,399 |
06 Feb 2023 | 108.95 | 109.81 | 106.89 | 106.98 | 105.95 | 1,359 |
03 Feb 2023 | 112.00 | 112.12 | 107.84 | 107.84 | 106.81 | 3,892 |
02 Feb 2023 | 113.78 | 114.70 | 110.97 | 111.00 | 109.93 | 34,668 |
01 Feb 2023 | 120.58 | 120.70 | 115.22 | 117.15 | 116.03 | 6,599 |
31 Jan 2023 | 119.92 | 121.95 | 119.30 | 121.51 | 120.34 | 1,972 |
30 Jan 2023 | 121.43 | 122.37 | 120.99 | 121.29 | 120.13 | 651 |
27 Jan 2023 | 124.82 | 126.15 | 124.77 | 124.78 | 123.58 | 396 |
26 Jan 2023 | 122.35 | 123.43 | 121.40 | 123.43 | 122.25 | 2,237 |
25 Jan 2023 | 118.53 | 119.36 | 116.67 | 119.36 | 118.22 | 1,685 |
24 Jan 2023 | 120.28 | 120.84 | 118.10 | 118.75 | 117.61 | 1,548 |
23 Jan 2023 | 122.42 | 122.86 | 121.86 | 121.86 | 120.69 | 39 |
20 Jan 2023 | 119.84 | 121.79 | 119.84 | 121.79 | 120.62 | 423 |
19 Jan 2023 | 117.10 | 119.28 | 116.31 | 119.28 | 118.13 | 3,523 |
18 Jan 2023 | 121.88 | 123.47 | 119.42 | 119.42 | 118.27 | 194 |
17 Jan 2023 | 121.05 | 122.42 | 119.60 | 119.85 | 118.70 | 19,760 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 119.78 | 121.22 | 118.97 | 121.22 | 120.06 | 1,248 |
12 Jan 2023 | 118.64 | 121.09 | 118.10 | 120.39 | 119.24 | 552 |
11 Jan 2023 | 118.81 | 119.19 | 117.46 | 117.97 | 116.84 | 2,180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |