Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 104.36 | 105.24 | 103.92 | 104.17 | 104.17 | 593,700 |
26 May 2023 | 102.78 | 104.18 | 101.74 | 103.92 | 103.92 | 498,500 |
25 May 2023 | 104.22 | 104.29 | 102.02 | 102.94 | 102.94 | 1,115,800 |
24 May 2023 | 105.69 | 105.70 | 103.55 | 103.71 | 103.71 | 818,200 |
23 May 2023 | 106.44 | 107.46 | 105.36 | 105.87 | 105.87 | 530,500 |
22 May 2023 | 106.45 | 107.31 | 105.97 | 106.27 | 106.27 | 543,700 |
19 May 2023 | 107.55 | 108.29 | 106.47 | 106.50 | 106.50 | 514,600 |
18 May 2023 | 106.51 | 107.49 | 105.47 | 106.95 | 106.95 | 562,500 |
17 May 2023 | 106.40 | 106.99 | 105.51 | 106.78 | 106.78 | 784,600 |
16 May 2023 | 108.83 | 109.23 | 106.01 | 106.10 | 106.10 | 769,200 |
15 May 2023 | 108.18 | 112.00 | 107.51 | 108.84 | 108.84 | 982,300 |
12 May 2023 | 111.02 | 111.20 | 109.47 | 110.50 | 110.50 | 504,000 |
11 May 2023 | 109.71 | 110.95 | 109.15 | 110.89 | 110.89 | 571,000 |
10 May 2023 | 111.57 | 111.73 | 109.35 | 110.59 | 110.59 | 844,600 |
09 May 2023 | 110.18 | 111.33 | 108.81 | 110.57 | 110.57 | 641,000 |
08 May 2023 | 109.67 | 111.36 | 109.67 | 110.86 | 110.86 | 522,100 |
05 May 2023 | 109.08 | 110.88 | 108.87 | 110.35 | 110.35 | 643,100 |
04 May 2023 | 108.77 | 110.00 | 108.17 | 108.78 | 108.78 | 370,200 |
03 May 2023 | 110.15 | 111.03 | 108.73 | 109.19 | 109.19 | 1,147,700 |
02 May 2023 | 110.79 | 111.31 | 107.99 | 109.31 | 109.31 | 974,200 |
01 May 2023 | 109.95 | 112.21 | 109.95 | 111.27 | 111.27 | 859,800 |
28 Apr 2023 | 106.96 | 110.44 | 106.96 | 110.05 | 110.05 | 764,500 |
27 Apr 2023 | 104.32 | 107.10 | 104.32 | 106.53 | 106.53 | 927,200 |
26 Apr 2023 | 104.64 | 105.78 | 103.86 | 104.03 | 104.03 | 774,400 |
25 Apr 2023 | 105.82 | 106.13 | 104.62 | 104.86 | 104.86 | 519,300 |
24 Apr 2023 | 107.22 | 107.34 | 105.77 | 106.27 | 106.27 | 369,600 |
21 Apr 2023 | 106.87 | 106.92 | 105.18 | 106.79 | 106.79 | 557,800 |
20 Apr 2023 | 106.64 | 106.85 | 105.92 | 106.38 | 106.38 | 1,056,100 |
19 Apr 2023 | 105.07 | 107.56 | 104.88 | 106.91 | 106.91 | 508,100 |
18 Apr 2023 | 106.42 | 106.88 | 105.39 | 105.95 | 105.95 | 605,400 |
17 Apr 2023 | 103.73 | 106.60 | 103.67 | 106.57 | 106.57 | 854,200 |
14 Apr 2023 | 104.54 | 105.17 | 102.94 | 103.44 | 103.44 | 841,800 |
13 Apr 2023 | 104.02 | 104.52 | 102.54 | 104.10 | 104.10 | 560,700 |
12 Apr 2023 | 105.77 | 106.07 | 103.73 | 103.91 | 103.91 | 1,150,500 |
11 Apr 2023 | 104.83 | 105.27 | 103.95 | 104.55 | 104.55 | 864,800 |
10 Apr 2023 | 103.81 | 104.87 | 102.79 | 104.80 | 104.80 | 479,000 |
06 Apr 2023 | 103.88 | 104.64 | 103.20 | 104.56 | 104.56 | 342,100 |
05 Apr 2023 | 103.25 | 104.37 | 103.24 | 103.49 | 103.49 | 503,200 |
04 Apr 2023 | 104.27 | 104.27 | 102.80 | 103.58 | 103.58 | 608,500 |
03 Apr 2023 | 104.80 | 106.05 | 103.30 | 103.80 | 103.80 | 984,600 |
31 Mar 2023 | 103.77 | 104.95 | 103.07 | 104.84 | 104.84 | 902,100 |
30 Mar 2023 | 102.90 | 103.61 | 102.50 | 103.21 | 103.21 | 672,300 |
30 Mar 2023 | 1 Dividend | |||||
29 Mar 2023 | 101.52 | 102.76 | 100.86 | 102.64 | 101.64 | 885,300 |
28 Mar 2023 | 99.05 | 100.96 | 98.85 | 100.51 | 99.53 | 684,500 |
27 Mar 2023 | 100.53 | 101.38 | 99.79 | 100.00 | 99.03 | 791,500 |
24 Mar 2023 | 98.16 | 99.95 | 97.74 | 99.89 | 98.92 | 979,200 |
23 Mar 2023 | 100.00 | 100.80 | 98.11 | 98.65 | 97.69 | 800,600 |
22 Mar 2023 | 101.53 | 102.26 | 99.28 | 99.61 | 98.64 | 1,243,900 |
21 Mar 2023 | 103.89 | 104.02 | 100.79 | 102.19 | 101.19 | 1,396,600 |
20 Mar 2023 | 101.91 | 103.57 | 101.16 | 103.34 | 102.33 | 990,800 |
17 Mar 2023 | 104.96 | 104.96 | 101.34 | 101.72 | 100.73 | 2,214,200 |
16 Mar 2023 | 106.29 | 106.52 | 103.86 | 105.14 | 104.12 | 1,059,500 |
15 Mar 2023 | 107.25 | 108.39 | 105.69 | 107.17 | 106.13 | 992,100 |
14 Mar 2023 | 110.03 | 110.37 | 107.48 | 108.18 | 107.13 | 1,062,200 |
13 Mar 2023 | 106.37 | 109.81 | 106.02 | 108.56 | 107.50 | 727,100 |
10 Mar 2023 | 110.85 | 110.99 | 105.78 | 106.91 | 105.87 | 815,600 |
09 Mar 2023 | 113.65 | 113.72 | 110.50 | 110.79 | 109.71 | 861,400 |
08 Mar 2023 | 111.87 | 114.82 | 111.87 | 113.38 | 112.28 | 997,200 |
07 Mar 2023 | 117.13 | 117.23 | 111.80 | 112.02 | 110.93 | 1,402,100 |
06 Mar 2023 | 116.94 | 117.84 | 116.60 | 117.19 | 116.05 | 577,200 |
03 Mar 2023 | 114.92 | 116.94 | 114.67 | 116.13 | 115.00 | 753,200 |
02 Mar 2023 | 111.44 | 114.21 | 111.27 | 114.00 | 112.89 | 863,600 |
01 Mar 2023 | 113.66 | 113.95 | 111.31 | 111.96 | 110.87 | 622,400 |
28 Feb 2023 | 114.83 | 116.31 | 114.48 | 114.76 | 113.64 | 1,061,000 |
27 Feb 2023 | 117.83 | 117.89 | 113.93 | 114.83 | 113.71 | 1,280,100 |
24 Feb 2023 | 116.92 | 117.06 | 115.30 | 116.43 | 115.30 | 454,500 |
23 Feb 2023 | 117.90 | 119.00 | 116.88 | 118.07 | 116.92 | 487,500 |
22 Feb 2023 | 118.64 | 119.33 | 117.08 | 117.56 | 116.41 | 573,500 |
21 Feb 2023 | 119.74 | 119.74 | 117.25 | 118.05 | 116.90 | 739,100 |
17 Feb 2023 | 119.94 | 120.65 | 117.72 | 120.05 | 118.88 | 2,437,900 |
16 Feb 2023 | 119.94 | 121.46 | 119.24 | 120.05 | 118.88 | 766,300 |
15 Feb 2023 | 121.66 | 121.66 | 120.20 | 121.47 | 120.29 | 691,700 |
14 Feb 2023 | 122.87 | 123.50 | 121.17 | 122.25 | 121.06 | 1,009,100 |
13 Feb 2023 | 123.11 | 124.45 | 122.93 | 123.19 | 121.99 | 777,900 |
10 Feb 2023 | 121.48 | 122.97 | 121.09 | 122.82 | 121.62 | 581,600 |
09 Feb 2023 | 124.45 | 124.95 | 121.81 | 122.09 | 120.90 | 805,800 |
08 Feb 2023 | 122.82 | 124.49 | 122.70 | 123.94 | 122.73 | 794,600 |
07 Feb 2023 | 121.69 | 124.42 | 121.12 | 123.66 | 122.46 | 1,097,700 |
06 Feb 2023 | 120.06 | 122.77 | 119.55 | 122.44 | 121.25 | 860,800 |
03 Feb 2023 | 122.50 | 123.65 | 120.23 | 121.74 | 120.55 | 1,328,700 |
02 Feb 2023 | 124.73 | 127.60 | 124.73 | 126.31 | 125.08 | 1,401,900 |
01 Feb 2023 | 122.47 | 124.90 | 121.18 | 123.75 | 122.54 | 915,400 |
31 Jan 2023 | 119.74 | 123.22 | 119.37 | 123.21 | 122.01 | 1,092,800 |
30 Jan 2023 | 120.84 | 122.03 | 119.73 | 119.78 | 118.61 | 564,700 |
27 Jan 2023 | 119.82 | 122.22 | 119.70 | 121.65 | 120.46 | 639,400 |
26 Jan 2023 | 119.90 | 120.48 | 118.97 | 119.85 | 118.68 | 623,200 |
25 Jan 2023 | 117.66 | 119.33 | 117.16 | 119.27 | 118.11 | 1,782,500 |
24 Jan 2023 | 115.18 | 118.12 | 114.11 | 118.03 | 116.88 | 898,700 |
23 Jan 2023 | 114.60 | 115.60 | 113.73 | 114.87 | 113.75 | 506,000 |
20 Jan 2023 | 114.66 | 114.94 | 113.06 | 114.68 | 113.56 | 872,800 |
19 Jan 2023 | 114.74 | 116.54 | 114.38 | 114.54 | 113.42 | 576,400 |
18 Jan 2023 | 117.92 | 118.05 | 115.18 | 115.26 | 114.14 | 549,100 |
17 Jan 2023 | 118.27 | 119.55 | 117.60 | 117.74 | 116.59 | 706,500 |
13 Jan 2023 | 117.20 | 118.42 | 116.49 | 117.95 | 116.80 | 795,300 |
12 Jan 2023 | 118.86 | 119.60 | 117.62 | 118.33 | 117.18 | 804,500 |
11 Jan 2023 | 114.41 | 118.37 | 114.09 | 118.28 | 117.13 | 856,600 |
10 Jan 2023 | 113.96 | 113.96 | 112.50 | 113.39 | 112.29 | 613,200 |
09 Jan 2023 | 113.46 | 114.56 | 112.69 | 113.01 | 111.91 | 1,114,800 |
06 Jan 2023 | 109.99 | 114.35 | 109.92 | 114.00 | 112.89 | 578,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |