Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 114.01 | 114.75 | 113.66 | 114.16 | 114.16 | 353,000 |
01 June 2023 | 112.82 | 113.52 | 112.04 | 112.94 | 112.94 | 170,700 |
31 May 2023 | 113.44 | 113.56 | 111.69 | 112.49 | 112.49 | 360,800 |
30 May 2023 | 114.21 | 114.72 | 113.01 | 113.36 | 113.36 | 136,100 |
26 May 2023 | 112.99 | 114.49 | 112.95 | 114.16 | 114.16 | 210,200 |
25 May 2023 | 114.29 | 115.28 | 113.44 | 113.54 | 113.54 | 196,800 |
24 May 2023 | 117.19 | 117.19 | 115.03 | 115.12 | 115.12 | 297,800 |
23 May 2023 | 117.40 | 118.45 | 116.91 | 117.18 | 117.18 | 155,400 |
22 May 2023 | 118.67 | 119.52 | 117.89 | 118.13 | 118.13 | 229,600 |
19 May 2023 | 119.88 | 120.27 | 118.60 | 119.09 | 119.09 | 156,900 |
18 May 2023 | 118.17 | 119.05 | 117.78 | 118.99 | 118.99 | 94,000 |
17 May 2023 | 118.82 | 119.04 | 117.46 | 118.97 | 118.97 | 168,600 |
16 May 2023 | 120.58 | 120.58 | 118.21 | 118.32 | 118.32 | 180,800 |
15 May 2023 | 120.59 | 121.07 | 120.04 | 120.58 | 120.58 | 148,300 |
12 May 2023 | 119.68 | 120.87 | 119.35 | 120.79 | 120.79 | 168,400 |
11 May 2023 | 119.48 | 119.83 | 118.96 | 119.28 | 119.28 | 203,900 |
10 May 2023 | 121.09 | 121.57 | 118.50 | 119.62 | 119.62 | 227,200 |
09 May 2023 | 120.87 | 121.03 | 119.69 | 120.58 | 120.58 | 185,600 |
08 May 2023 | 121.86 | 122.34 | 120.66 | 121.50 | 121.50 | 200,400 |
05 May 2023 | 118.99 | 121.88 | 118.99 | 121.70 | 121.70 | 171,100 |
04 May 2023 | 119.94 | 120.15 | 118.39 | 118.80 | 118.80 | 192,500 |
03 May 2023 | 120.47 | 121.01 | 119.74 | 119.90 | 119.90 | 294,300 |
03 May 2023 | 0.38 Dividend | |||||
02 May 2023 | 120.74 | 120.88 | 115.73 | 120.48 | 120.10 | 359,200 |
01 May 2023 | 119.41 | 122.50 | 119.41 | 121.64 | 121.26 | 283,100 |
28 Apr 2023 | 116.51 | 119.57 | 116.51 | 118.51 | 118.14 | 586,700 |
27 Apr 2023 | 115.75 | 116.58 | 114.63 | 116.57 | 116.20 | 361,900 |
26 Apr 2023 | 117.01 | 117.58 | 115.61 | 115.75 | 115.38 | 247,200 |
25 Apr 2023 | 119.43 | 119.95 | 117.88 | 118.07 | 117.70 | 167,500 |
24 Apr 2023 | 120.86 | 121.42 | 119.74 | 120.40 | 120.02 | 229,600 |
21 Apr 2023 | 119.32 | 121.07 | 118.80 | 120.59 | 120.21 | 361,500 |
20 Apr 2023 | 119.00 | 119.80 | 118.52 | 119.03 | 118.65 | 296,800 |
19 Apr 2023 | 118.37 | 119.43 | 118.06 | 118.71 | 118.34 | 252,900 |
18 Apr 2023 | 119.73 | 119.73 | 118.05 | 118.59 | 118.22 | 261,700 |
17 Apr 2023 | 119.50 | 119.81 | 118.53 | 119.81 | 119.43 | 122,400 |
14 Apr 2023 | 119.18 | 120.06 | 118.31 | 119.20 | 118.82 | 233,600 |
13 Apr 2023 | 118.35 | 120.00 | 117.89 | 119.78 | 119.40 | 110,700 |
12 Apr 2023 | 119.33 | 119.67 | 118.19 | 118.39 | 118.02 | 134,300 |
11 Apr 2023 | 119.20 | 119.99 | 118.83 | 119.05 | 118.67 | 121,800 |
10 Apr 2023 | 118.38 | 119.22 | 117.97 | 119.10 | 118.72 | 174,600 |
06 Apr 2023 | 119.34 | 119.34 | 117.93 | 119.06 | 118.68 | 159,300 |
05 Apr 2023 | 117.74 | 119.20 | 117.23 | 119.08 | 118.70 | 249,700 |
04 Apr 2023 | 118.50 | 118.50 | 116.78 | 117.67 | 117.30 | 183,100 |
03 Apr 2023 | 117.93 | 118.81 | 117.65 | 118.65 | 118.28 | 151,100 |
31 Mar 2023 | 116.52 | 118.27 | 116.52 | 118.19 | 117.82 | 206,300 |
30 Mar 2023 | 116.28 | 116.77 | 115.05 | 115.95 | 115.58 | 148,000 |
29 Mar 2023 | 115.69 | 115.94 | 115.16 | 115.87 | 115.50 | 138,700 |
28 Mar 2023 | 113.77 | 115.12 | 113.14 | 115.02 | 114.66 | 189,800 |
27 Mar 2023 | 113.46 | 114.84 | 113.46 | 113.98 | 113.62 | 170,100 |
24 Mar 2023 | 111.02 | 112.99 | 110.02 | 112.97 | 112.61 | 148,800 |
23 Mar 2023 | 112.15 | 113.45 | 110.81 | 111.72 | 111.37 | 156,900 |
22 Mar 2023 | 112.80 | 114.22 | 112.14 | 112.25 | 111.90 | 176,700 |
21 Mar 2023 | 114.13 | 114.22 | 112.47 | 113.02 | 112.66 | 141,200 |
20 Mar 2023 | 111.80 | 113.47 | 111.80 | 112.78 | 112.42 | 146,400 |
17 Mar 2023 | 112.92 | 112.92 | 109.95 | 110.76 | 110.41 | 393,800 |
16 Mar 2023 | 110.22 | 113.28 | 109.95 | 112.68 | 112.32 | 209,200 |
15 Mar 2023 | 113.46 | 113.75 | 110.17 | 111.38 | 111.03 | 256,200 |
14 Mar 2023 | 113.87 | 115.26 | 113.49 | 115.08 | 114.72 | 261,500 |
13 Mar 2023 | 111.45 | 113.11 | 111.45 | 111.97 | 111.62 | 245,400 |
10 Mar 2023 | 114.64 | 114.64 | 112.28 | 112.56 | 112.20 | 201,400 |
09 Mar 2023 | 115.96 | 116.41 | 114.53 | 114.57 | 114.21 | 189,700 |
08 Mar 2023 | 116.41 | 116.70 | 115.17 | 115.33 | 114.97 | 281,700 |
07 Mar 2023 | 116.71 | 117.34 | 116.22 | 116.67 | 116.30 | 247,100 |
06 Mar 2023 | 120.13 | 120.19 | 116.58 | 116.83 | 116.46 | 265,900 |
03 Mar 2023 | 118.97 | 120.25 | 117.85 | 120.25 | 119.87 | 225,400 |
02 Mar 2023 | 117.42 | 119.00 | 117.23 | 118.58 | 118.21 | 205,000 |
01 Mar 2023 | 116.18 | 117.61 | 116.18 | 117.46 | 117.09 | 194,700 |
28 Feb 2023 | 116.65 | 118.11 | 116.59 | 116.72 | 116.35 | 261,500 |
27 Feb 2023 | 115.84 | 117.25 | 115.51 | 116.69 | 116.32 | 215,300 |
24 Feb 2023 | 113.80 | 115.04 | 112.99 | 114.77 | 114.41 | 215,100 |
23 Feb 2023 | 114.81 | 115.56 | 113.08 | 114.56 | 114.20 | 196,400 |
22 Feb 2023 | 114.61 | 116.00 | 114.43 | 114.72 | 114.36 | 257,700 |
21 Feb 2023 | 116.50 | 116.50 | 113.11 | 115.08 | 114.72 | 463,900 |
17 Feb 2023 | 115.00 | 121.28 | 114.02 | 116.69 | 116.32 | 590,700 |
16 Feb 2023 | 108.72 | 111.53 | 108.18 | 110.69 | 110.34 | 372,200 |
15 Feb 2023 | 108.82 | 110.40 | 108.57 | 110.39 | 110.04 | 155,200 |
14 Feb 2023 | 109.80 | 111.20 | 109.66 | 109.76 | 109.41 | 122,500 |
13 Feb 2023 | 109.40 | 110.54 | 109.25 | 109.80 | 109.45 | 184,900 |
10 Feb 2023 | 109.00 | 109.22 | 107.89 | 109.21 | 108.87 | 217,900 |
09 Feb 2023 | 111.48 | 111.81 | 109.24 | 109.25 | 108.91 | 180,200 |
08 Feb 2023 | 111.72 | 112.16 | 110.55 | 110.56 | 110.21 | 138,800 |
07 Feb 2023 | 112.67 | 112.83 | 110.71 | 112.19 | 111.84 | 189,100 |
06 Feb 2023 | 114.56 | 115.50 | 113.44 | 113.44 | 113.08 | 180,400 |
03 Feb 2023 | 116.59 | 116.59 | 115.21 | 115.42 | 115.06 | 284,100 |
02 Feb 2023 | 117.09 | 118.34 | 116.58 | 117.30 | 116.93 | 271,600 |
01 Feb 2023 | 114.45 | 118.06 | 114.39 | 117.09 | 116.72 | 190,900 |
01 Feb 2023 | 0.38 Dividend | |||||
31 Jan 2023 | 113.83 | 116.32 | 113.32 | 115.64 | 114.90 | 630,900 |
30 Jan 2023 | 111.71 | 113.33 | 111.46 | 113.25 | 112.52 | 200,200 |
27 Jan 2023 | 112.51 | 112.94 | 111.86 | 112.73 | 112.01 | 204,300 |
26 Jan 2023 | 112.51 | 112.89 | 111.82 | 112.79 | 112.06 | 139,000 |
25 Jan 2023 | 111.84 | 112.51 | 110.49 | 112.07 | 111.35 | 181,200 |
24 Jan 2023 | 113.03 | 113.15 | 111.76 | 112.84 | 112.11 | 172,600 |
23 Jan 2023 | 113.20 | 113.73 | 112.46 | 113.36 | 112.63 | 165,500 |
20 Jan 2023 | 112.46 | 113.29 | 111.69 | 113.29 | 112.56 | 180,800 |
19 Jan 2023 | 111.59 | 112.41 | 110.33 | 111.99 | 111.27 | 177,400 |
18 Jan 2023 | 114.49 | 114.60 | 111.92 | 111.97 | 111.25 | 118,900 |
17 Jan 2023 | 114.18 | 114.53 | 112.83 | 114.06 | 113.33 | 204,500 |
13 Jan 2023 | 113.21 | 114.31 | 113.21 | 113.97 | 113.24 | 177,700 |
12 Jan 2023 | 113.69 | 113.79 | 112.40 | 113.50 | 112.77 | 179,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |