Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 93.86 | 94.06 | 93.46 | 93.81 | 93.81 | 4,101 |
26 May 2023 | 93.73 | 94.99 | 93.73 | 94.86 | 94.86 | 19,900 |
25 May 2023 | 93.16 | 93.76 | 93.01 | 93.73 | 93.73 | 14,100 |
24 May 2023 | 94.05 | 94.14 | 93.43 | 93.76 | 93.76 | 47,100 |
23 May 2023 | 95.60 | 95.66 | 94.90 | 94.91 | 94.91 | 17,900 |
22 May 2023 | 96.96 | 97.55 | 96.80 | 97.29 | 97.29 | 19,400 |
22 May 2023 | 1.771 Dividend | |||||
19 May 2023 | 99.80 | 100.01 | 99.03 | 99.24 | 97.47 | 31,800 |
18 May 2023 | 100.33 | 100.59 | 99.00 | 100.39 | 98.60 | 11,800 |
17 May 2023 | 100.61 | 101.55 | 100.41 | 101.26 | 99.45 | 14,400 |
16 May 2023 | 101.34 | 101.41 | 100.81 | 100.96 | 99.16 | 18,500 |
15 May 2023 | 100.39 | 100.64 | 100.15 | 100.53 | 98.74 | 13,700 |
12 May 2023 | 100.98 | 101.24 | 100.59 | 101.03 | 99.23 | 13,400 |
11 May 2023 | 101.05 | 101.60 | 100.67 | 101.44 | 99.63 | 19,000 |
10 May 2023 | 100.85 | 101.16 | 100.39 | 101.12 | 99.32 | 27,300 |
09 May 2023 | 100.01 | 100.54 | 99.83 | 100.29 | 98.50 | 15,200 |
08 May 2023 | 101.56 | 101.78 | 101.34 | 101.34 | 99.53 | 22,300 |
05 May 2023 | 100.76 | 101.75 | 100.60 | 101.60 | 99.79 | 12,300 |
04 May 2023 | 100.51 | 101.07 | 100.37 | 100.68 | 98.88 | 73,800 |
03 May 2023 | 100.77 | 101.38 | 100.57 | 100.59 | 98.79 | 18,000 |
02 May 2023 | 98.73 | 99.53 | 98.66 | 99.53 | 97.75 | 58,900 |
01 May 2023 | 98.65 | 99.65 | 98.03 | 99.00 | 97.23 | 16,400 |
28 Apr 2023 | 98.28 | 99.12 | 98.07 | 98.72 | 96.96 | 15,900 |
27 Apr 2023 | 99.41 | 99.80 | 98.87 | 99.66 | 97.88 | 25,700 |
26 Apr 2023 | 101.57 | 101.85 | 100.10 | 100.16 | 98.37 | 19,900 |
25 Apr 2023 | 101.95 | 101.95 | 100.57 | 100.57 | 98.78 | 16,600 |
24 Apr 2023 | 101.59 | 102.20 | 101.53 | 101.92 | 100.10 | 25,700 |
21 Apr 2023 | 101.63 | 102.69 | 101.39 | 102.59 | 100.76 | 22,000 |
20 Apr 2023 | 96.49 | 98.60 | 96.08 | 97.28 | 95.54 | 23,300 |
19 Apr 2023 | 95.42 | 96.55 | 95.42 | 96.22 | 94.50 | 25,400 |
18 Apr 2023 | 94.65 | 95.10 | 93.75 | 95.09 | 93.39 | 156,800 |
17 Apr 2023 | 94.69 | 94.69 | 93.41 | 93.93 | 92.25 | 315,100 |
14 Apr 2023 | 97.03 | 97.03 | 96.12 | 96.39 | 94.67 | 165,200 |
13 Apr 2023 | 96.29 | 96.88 | 96.29 | 96.88 | 95.15 | 21,100 |
12 Apr 2023 | 94.26 | 94.63 | 93.78 | 94.36 | 92.68 | 21,100 |
11 Apr 2023 | 92.16 | 92.46 | 92.05 | 92.38 | 90.73 | 25,600 |
10 Apr 2023 | 89.61 | 91.48 | 89.12 | 90.22 | 88.61 | 20,500 |
06 Apr 2023 | 91.25 | 91.90 | 91.25 | 91.69 | 90.05 | 16,800 |
05 Apr 2023 | 91.13 | 91.34 | 90.77 | 91.05 | 89.43 | 163,500 |
04 Apr 2023 | 89.33 | 89.82 | 89.33 | 89.55 | 87.95 | 87,000 |
03 Apr 2023 | 89.11 | 89.52 | 88.73 | 89.51 | 87.91 | 122,300 |
31 Mar 2023 | 89.97 | 90.63 | 89.97 | 90.09 | 88.48 | 18,500 |
30 Mar 2023 | 89.25 | 89.48 | 89.07 | 89.36 | 87.77 | 17,400 |
29 Mar 2023 | 86.26 | 87.08 | 86.12 | 86.93 | 85.38 | 26,100 |
28 Mar 2023 | 85.97 | 86.00 | 85.50 | 85.77 | 84.24 | 26,300 |
27 Mar 2023 | 88.18 | 88.18 | 87.52 | 87.92 | 86.35 | 43,900 |
24 Mar 2023 | 86.71 | 87.61 | 86.55 | 87.52 | 85.96 | 15,700 |
23 Mar 2023 | 88.10 | 88.72 | 87.01 | 87.41 | 85.85 | 20,100 |
22 Mar 2023 | 88.14 | 89.21 | 87.70 | 87.70 | 86.13 | 22,200 |
21 Mar 2023 | 87.93 | 88.15 | 87.49 | 88.15 | 86.58 | 16,400 |
20 Mar 2023 | 86.90 | 87.51 | 86.85 | 87.37 | 85.81 | 16,600 |
17 Mar 2023 | 84.50 | 85.52 | 84.26 | 85.10 | 83.58 | 24,900 |
16 Mar 2023 | 84.28 | 86.05 | 83.99 | 86.02 | 84.48 | 34,900 |
15 Mar 2023 | 82.48 | 84.27 | 82.24 | 83.80 | 82.30 | 36,400 |
14 Mar 2023 | 85.03 | 85.49 | 84.71 | 85.18 | 83.66 | 26,200 |
13 Mar 2023 | 83.81 | 84.88 | 83.70 | 84.65 | 83.14 | 28,400 |
10 Mar 2023 | 85.35 | 85.51 | 83.77 | 84.00 | 82.50 | 48,400 |
09 Mar 2023 | 85.75 | 85.90 | 84.49 | 84.51 | 83.00 | 103,900 |
08 Mar 2023 | 84.53 | 85.07 | 84.53 | 84.82 | 83.31 | 155,100 |
07 Mar 2023 | 87.90 | 87.95 | 85.89 | 86.11 | 84.57 | 49,000 |
06 Mar 2023 | 88.32 | 88.60 | 88.07 | 88.15 | 86.58 | 122,600 |
03 Mar 2023 | 86.99 | 87.56 | 86.66 | 87.37 | 85.81 | 38,100 |
02 Mar 2023 | 86.33 | 86.73 | 86.04 | 86.53 | 84.99 | 34,800 |
01 Mar 2023 | 87.57 | 87.57 | 86.94 | 87.23 | 85.67 | 51,700 |
28 Feb 2023 | 87.37 | 87.48 | 86.65 | 86.65 | 85.10 | 169,100 |
27 Feb 2023 | 87.63 | 87.88 | 87.16 | 87.25 | 85.69 | 304,600 |
24 Feb 2023 | 87.43 | 87.43 | 86.66 | 87.24 | 85.68 | 23,100 |
23 Feb 2023 | 88.99 | 89.60 | 88.21 | 88.95 | 87.36 | 23,800 |
22 Feb 2023 | 93.06 | 93.22 | 92.13 | 92.13 | 90.49 | 13,700 |
21 Feb 2023 | 94.00 | 94.13 | 93.13 | 93.50 | 91.83 | 17,100 |
17 Feb 2023 | 92.05 | 93.88 | 91.95 | 93.81 | 92.14 | 23,200 |
16 Feb 2023 | 92.99 | 93.92 | 92.91 | 93.33 | 91.66 | 22,600 |
15 Feb 2023 | 91.95 | 93.15 | 91.95 | 93.15 | 91.49 | 18,400 |
14 Feb 2023 | 91.84 | 92.91 | 91.43 | 92.54 | 90.89 | 17,800 |
13 Feb 2023 | 91.09 | 92.56 | 91.09 | 92.48 | 90.83 | 18,700 |
10 Feb 2023 | 89.94 | 90.40 | 89.64 | 90.32 | 88.71 | 19,000 |
09 Feb 2023 | 93.00 | 93.00 | 91.82 | 92.03 | 90.39 | 17,800 |
08 Feb 2023 | 94.06 | 94.08 | 93.05 | 93.41 | 91.74 | 24,200 |
07 Feb 2023 | 92.40 | 93.69 | 92.19 | 93.69 | 92.02 | 33,300 |
06 Feb 2023 | 93.60 | 94.12 | 93.44 | 93.98 | 92.30 | 31,100 |
03 Feb 2023 | 95.88 | 96.93 | 95.37 | 95.96 | 94.25 | 17,800 |
02 Feb 2023 | 92.95 | 93.54 | 92.36 | 93.18 | 91.52 | 17,200 |
01 Feb 2023 | 91.78 | 93.25 | 91.03 | 93.12 | 91.46 | 27,300 |
31 Jan 2023 | 91.32 | 91.65 | 91.02 | 91.65 | 90.01 | 19,200 |
30 Jan 2023 | 90.72 | 91.34 | 89.87 | 89.95 | 88.34 | 26,900 |
27 Jan 2023 | 89.46 | 90.50 | 89.36 | 90.16 | 88.55 | 27,600 |
26 Jan 2023 | 91.98 | 91.98 | 91.03 | 91.54 | 89.91 | 18,800 |
25 Jan 2023 | 92.63 | 93.87 | 92.59 | 93.73 | 92.06 | 37,600 |
24 Jan 2023 | 91.67 | 93.16 | 91.65 | 92.99 | 91.33 | 46,400 |
23 Jan 2023 | 94.57 | 95.06 | 94.33 | 94.71 | 93.02 | 27,100 |
20 Jan 2023 | 94.15 | 95.19 | 94.03 | 95.19 | 93.49 | 22,500 |
19 Jan 2023 | 93.18 | 93.31 | 92.17 | 92.89 | 91.23 | 53,900 |
18 Jan 2023 | 96.31 | 96.31 | 94.38 | 94.50 | 92.81 | 36,500 |
17 Jan 2023 | 95.75 | 96.14 | 95.12 | 95.48 | 93.78 | 25,600 |
13 Jan 2023 | 93.65 | 94.64 | 93.65 | 94.64 | 92.95 | 25,800 |
12 Jan 2023 | 92.71 | 92.88 | 91.59 | 92.62 | 90.97 | 32,300 |
11 Jan 2023 | 93.57 | 93.75 | 92.97 | 93.68 | 92.01 | 24,400 |
10 Jan 2023 | 92.71 | 93.19 | 92.36 | 93.11 | 91.45 | 20,400 |
09 Jan 2023 | 93.71 | 94.47 | 93.45 | 93.57 | 91.90 | 39,200 |
06 Jan 2023 | 91.67 | 94.07 | 90.93 | 93.84 | 92.17 | 36,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |