Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 105.05 | 106.96 | 104.03 | 106.40 | 106.40 | 179,938 |
02 June 2023 | 107.88 | 108.49 | 105.00 | 105.90 | 105.90 | 244,653 |
01 June 2023 | 108.34 | 110.50 | 106.51 | 107.19 | 107.19 | 142,380 |
31 May 2023 | 109.12 | 110.18 | 107.00 | 108.12 | 108.12 | 156,035 |
30 May 2023 | 109.62 | 111.73 | 109.21 | 110.10 | 110.10 | 150,865 |
29 May 2023 | 109.45 | 112.19 | 109.45 | 110.39 | 110.39 | 125,188 |
26 May 2023 | 110.98 | 111.23 | 108.50 | 109.14 | 109.14 | 111,482 |
25 May 2023 | 110.89 | 111.93 | 109.15 | 110.98 | 110.98 | 112,614 |
25 May 2023 | 0.5 Dividend | |||||
24 May 2023 | 113.50 | 113.51 | 110.24 | 111.12 | 110.62 | 93,748 |
23 May 2023 | 112.41 | 114.19 | 110.23 | 113.16 | 112.65 | 125,724 |
22 May 2023 | 107.87 | 112.44 | 107.87 | 111.70 | 111.20 | 216,724 |
19 May 2023 | 107.46 | 109.86 | 106.50 | 107.56 | 107.08 | 216,763 |
18 May 2023 | 109.11 | 109.65 | 106.10 | 107.19 | 106.71 | 150,196 |
17 May 2023 | 110.77 | 111.33 | 108.31 | 108.46 | 107.97 | 129,611 |
16 May 2023 | 110.38 | 112.03 | 109.52 | 110.79 | 110.29 | 164,541 |
15 May 2023 | 110.01 | 111.78 | 108.96 | 110.86 | 110.36 | 197,904 |
12 May 2023 | 106.21 | 115.51 | 106.21 | 111.40 | 110.90 | 403,957 |
11 May 2023 | 110.88 | 110.91 | 106.01 | 107.71 | 107.23 | 183,161 |
10 May 2023 | 108.91 | 110.83 | 106.05 | 109.79 | 109.30 | 200,041 |
09 May 2023 | 111.97 | 111.99 | 106.00 | 107.44 | 106.96 | 298,569 |
08 May 2023 | 113.11 | 114.20 | 110.22 | 110.99 | 110.49 | 137,195 |
05 May 2023 | 114.00 | 114.00 | 110.50 | 112.30 | 111.79 | 220,781 |
04 May 2023 | 116.46 | 116.47 | 113.67 | 113.80 | 113.29 | 182,561 |
28 Apr 2023 | 115.83 | 119.23 | 114.00 | 116.39 | 115.87 | 283,271 |
27 Apr 2023 | 119.51 | 121.52 | 116.05 | 117.47 | 116.94 | 306,486 |
26 Apr 2023 | 116.00 | 123.42 | 114.00 | 119.87 | 119.33 | 422,771 |
25 Apr 2023 | 116.13 | 118.00 | 110.35 | 115.00 | 114.48 | 395,624 |
24 Apr 2023 | 123.68 | 123.70 | 113.00 | 115.04 | 114.52 | 553,703 |
21 Apr 2023 | 121.33 | 124.30 | 120.60 | 123.10 | 122.55 | 353,548 |
20 Apr 2023 | 131.35 | 131.35 | 122.18 | 123.00 | 122.45 | 803,112 |
19 Apr 2023 | 129.60 | 133.30 | 128.10 | 131.64 | 131.05 | 258,645 |
18 Apr 2023 | 133.30 | 133.30 | 128.01 | 129.41 | 128.83 | 255,168 |
17 Apr 2023 | 128.48 | 133.56 | 128.48 | 132.45 | 131.85 | 296,465 |
14 Apr 2023 | 132.30 | 133.30 | 128.90 | 129.79 | 129.21 | 331,938 |
13 Apr 2023 | 127.31 | 132.82 | 125.59 | 131.00 | 130.41 | 398,774 |
12 Apr 2023 | 129.11 | 129.86 | 124.01 | 126.39 | 125.82 | 277,438 |
11 Apr 2023 | 125.00 | 133.50 | 125.00 | 129.11 | 128.53 | 458,973 |
10 Apr 2023 | 121.28 | 125.97 | 120.02 | 125.88 | 125.31 | 346,669 |
07 Apr 2023 | 122.88 | 124.80 | 120.50 | 121.70 | 121.15 | 454,781 |
06 Apr 2023 | 122.95 | 124.30 | 121.00 | 122.93 | 122.38 | 247,496 |
04 Apr 2023 | 125.00 | 126.40 | 120.79 | 122.36 | 121.81 | 317,197 |
03 Apr 2023 | 125.60 | 126.90 | 122.81 | 125.76 | 125.19 | 257,687 |
31 Mar 2023 | 125.95 | 126.43 | 121.86 | 124.70 | 124.14 | 290,703 |
30 Mar 2023 | 125.97 | 126.45 | 124.65 | 125.64 | 125.07 | 144,562 |
29 Mar 2023 | 125.06 | 126.64 | 124.38 | 124.94 | 124.38 | 177,190 |
28 Mar 2023 | 126.14 | 128.60 | 124.82 | 125.06 | 124.50 | 242,227 |
27 Mar 2023 | 126.10 | 129.33 | 125.00 | 125.33 | 124.77 | 216,130 |
24 Mar 2023 | 129.80 | 129.80 | 126.12 | 126.57 | 126.00 | 198,409 |
23 Mar 2023 | 134.01 | 134.01 | 126.67 | 128.65 | 128.07 | 267,923 |
22 Mar 2023 | 133.51 | 135.48 | 131.55 | 132.61 | 132.01 | 165,683 |
21 Mar 2023 | 130.32 | 132.86 | 128.92 | 132.06 | 131.47 | 160,527 |
20 Mar 2023 | 132.41 | 133.04 | 128.02 | 129.25 | 128.67 | 226,141 |
17 Mar 2023 | 131.38 | 133.68 | 130.11 | 132.77 | 132.17 | 214,065 |
16 Mar 2023 | 132.75 | 133.64 | 130.14 | 130.36 | 129.77 | 165,978 |
15 Mar 2023 | 132.00 | 138.96 | 131.68 | 133.98 | 133.38 | 274,691 |
14 Mar 2023 | 132.00 | 132.77 | 130.01 | 131.66 | 131.07 | 223,564 |
13 Mar 2023 | 132.05 | 133.88 | 129.07 | 132.56 | 131.96 | 274,825 |
10 Mar 2023 | 133.00 | 133.96 | 131.21 | 133.51 | 132.91 | 210,757 |
09 Mar 2023 | 132.00 | 135.30 | 131.80 | 132.30 | 131.70 | 230,624 |
08 Mar 2023 | 133.45 | 133.84 | 130.33 | 133.00 | 132.40 | 158,502 |
07 Mar 2023 | 135.10 | 135.95 | 132.00 | 132.00 | 131.41 | 186,791 |
06 Mar 2023 | 131.00 | 136.50 | 131.00 | 135.10 | 134.49 | 305,052 |
03 Mar 2023 | 131.80 | 134.16 | 131.10 | 132.99 | 132.39 | 200,894 |
02 Mar 2023 | 131.25 | 132.50 | 130.17 | 130.38 | 129.79 | 164,081 |
01 Mar 2023 | 128.88 | 131.98 | 127.31 | 131.75 | 131.16 | 310,137 |
28 Feb 2023 | 126.23 | 128.88 | 123.55 | 128.38 | 127.80 | 316,341 |
27 Feb 2023 | 125.92 | 125.92 | 122.45 | 124.66 | 124.10 | 248,731 |
24 Feb 2023 | 125.50 | 126.88 | 124.00 | 124.94 | 124.38 | 109,294 |
23 Feb 2023 | 123.12 | 126.88 | 123.12 | 125.70 | 125.13 | 196,648 |
22 Feb 2023 | 124.15 | 127.40 | 121.50 | 124.39 | 123.83 | 235,008 |
21 Feb 2023 | 123.70 | 126.18 | 120.59 | 124.68 | 124.12 | 325,006 |
20 Feb 2023 | 127.89 | 128.42 | 123.05 | 124.20 | 123.64 | 470,306 |
17 Feb 2023 | 128.67 | 130.33 | 128.18 | 128.42 | 127.84 | 154,373 |
16 Feb 2023 | 130.80 | 131.80 | 129.50 | 129.50 | 128.92 | 267,147 |
15 Feb 2023 | 132.17 | 133.49 | 129.56 | 130.72 | 130.13 | 336,268 |
14 Feb 2023 | 134.99 | 134.99 | 132.19 | 133.00 | 132.40 | 297,820 |
13 Feb 2023 | 131.57 | 135.37 | 131.00 | 133.36 | 132.76 | 215,118 |
10 Feb 2023 | 130.29 | 134.90 | 130.02 | 131.95 | 131.36 | 299,991 |
09 Feb 2023 | 128.68 | 131.90 | 126.66 | 131.17 | 130.58 | 194,511 |
08 Feb 2023 | 128.51 | 130.49 | 127.60 | 128.11 | 127.53 | 240,651 |
07 Feb 2023 | 130.00 | 132.78 | 129.64 | 129.86 | 129.28 | 244,947 |
06 Feb 2023 | 134.27 | 138.39 | 129.00 | 130.00 | 129.42 | 541,601 |
03 Feb 2023 | 132.02 | 134.80 | 131.03 | 134.05 | 133.45 | 241,760 |
02 Feb 2023 | 128.51 | 135.25 | 127.82 | 132.68 | 132.08 | 275,513 |
01 Feb 2023 | 129.25 | 131.02 | 128.03 | 130.39 | 129.80 | 224,842 |
31 Jan 2023 | 130.24 | 134.59 | 128.99 | 129.78 | 129.20 | 362,758 |
30 Jan 2023 | 135.93 | 135.93 | 129.70 | 130.35 | 129.76 | 312,232 |
20 Jan 2023 | 133.47 | 134.98 | 132.67 | 133.91 | 133.31 | 170,173 |
19 Jan 2023 | 131.29 | 135.66 | 130.86 | 133.47 | 132.87 | 362,261 |
18 Jan 2023 | 132.90 | 136.48 | 131.45 | 132.29 | 131.69 | 216,038 |
17 Jan 2023 | 134.13 | 136.52 | 132.26 | 132.90 | 132.30 | 139,936 |
16 Jan 2023 | 130.35 | 136.74 | 129.12 | 135.22 | 134.61 | 300,902 |
13 Jan 2023 | 129.00 | 130.00 | 125.08 | 129.84 | 129.26 | 276,132 |
12 Jan 2023 | 127.92 | 130.00 | 125.64 | 127.75 | 127.18 | 260,484 |
11 Jan 2023 | 131.12 | 133.71 | 129.00 | 130.07 | 129.48 | 354,250 |
10 Jan 2023 | 129.00 | 133.00 | 127.62 | 131.13 | 130.54 | 331,442 |
09 Jan 2023 | 135.48 | 136.01 | 128.50 | 129.33 | 128.75 | 529,407 |
06 Jan 2023 | 128.93 | 136.00 | 126.50 | 135.66 | 135.05 | 516,321 |
05 Jan 2023 | 124.98 | 128.88 | 122.00 | 127.55 | 126.98 | 414,525 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |