Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 99.28 | 101.92 | 99.28 | 101.52 | 101.52 | 139,000 |
01 June 2023 | 97.14 | 98.51 | 96.09 | 98.15 | 98.15 | 123,400 |
31 May 2023 | 97.99 | 98.53 | 96.24 | 97.27 | 97.27 | 220,900 |
30 May 2023 | 98.43 | 98.61 | 97.43 | 98.31 | 98.31 | 65,500 |
26 May 2023 | 97.13 | 98.26 | 96.22 | 98.20 | 98.20 | 90,300 |
25 May 2023 | 94.70 | 97.75 | 94.54 | 97.19 | 97.19 | 153,600 |
24 May 2023 | 97.40 | 97.40 | 94.90 | 95.16 | 95.16 | 119,800 |
24 May 2023 | 0.24 Dividend | |||||
23 May 2023 | 98.00 | 99.16 | 97.47 | 98.02 | 97.78 | 181,100 |
22 May 2023 | 99.12 | 99.26 | 97.42 | 98.32 | 98.08 | 131,300 |
19 May 2023 | 99.67 | 99.67 | 97.73 | 98.54 | 98.30 | 143,200 |
18 May 2023 | 97.08 | 98.88 | 96.97 | 98.54 | 98.30 | 167,300 |
17 May 2023 | 96.07 | 97.51 | 95.29 | 97.00 | 96.76 | 131,100 |
16 May 2023 | 95.78 | 96.19 | 94.12 | 95.54 | 95.31 | 83,400 |
15 May 2023 | 96.01 | 97.14 | 94.48 | 96.58 | 96.34 | 131,700 |
12 May 2023 | 96.75 | 97.63 | 95.23 | 95.98 | 95.74 | 149,300 |
11 May 2023 | 95.20 | 96.67 | 94.63 | 96.58 | 96.34 | 142,800 |
10 May 2023 | 97.05 | 97.05 | 94.91 | 96.10 | 95.86 | 99,400 |
09 May 2023 | 96.60 | 96.68 | 95.36 | 95.82 | 95.59 | 107,300 |
08 May 2023 | 97.84 | 98.10 | 95.78 | 96.69 | 96.45 | 113,400 |
05 May 2023 | 97.89 | 99.04 | 97.02 | 97.27 | 97.03 | 123,200 |
04 May 2023 | 98.00 | 98.14 | 96.31 | 97.29 | 97.05 | 209,400 |
03 May 2023 | 99.15 | 100.93 | 98.66 | 98.68 | 98.44 | 186,300 |
02 May 2023 | 100.91 | 100.91 | 95.19 | 98.62 | 98.38 | 340,400 |
01 May 2023 | 105.26 | 107.43 | 105.26 | 106.70 | 106.44 | 186,500 |
28 Apr 2023 | 104.64 | 105.83 | 104.07 | 105.51 | 105.25 | 302,500 |
27 Apr 2023 | 103.09 | 104.91 | 102.79 | 104.40 | 104.14 | 300,000 |
26 Apr 2023 | 105.43 | 106.17 | 101.85 | 102.82 | 102.57 | 405,600 |
25 Apr 2023 | 108.92 | 109.12 | 106.47 | 106.61 | 106.35 | 145,500 |
24 Apr 2023 | 109.68 | 111.11 | 109.55 | 110.35 | 110.08 | 116,400 |
21 Apr 2023 | 111.29 | 111.80 | 110.00 | 110.28 | 110.01 | 134,900 |
20 Apr 2023 | 109.27 | 112.12 | 109.27 | 111.50 | 111.23 | 138,100 |
19 Apr 2023 | 108.90 | 109.85 | 107.80 | 109.51 | 109.24 | 147,200 |
18 Apr 2023 | 109.99 | 111.31 | 107.95 | 109.01 | 108.74 | 181,100 |
17 Apr 2023 | 110.79 | 111.50 | 109.51 | 109.71 | 109.44 | 118,900 |
14 Apr 2023 | 108.68 | 110.51 | 108.63 | 110.33 | 110.06 | 86,800 |
13 Apr 2023 | 109.39 | 109.39 | 106.92 | 108.42 | 108.15 | 116,300 |
12 Apr 2023 | 109.42 | 109.96 | 107.94 | 108.87 | 108.60 | 61,500 |
11 Apr 2023 | 107.98 | 109.80 | 107.98 | 108.83 | 108.56 | 109,600 |
10 Apr 2023 | 103.30 | 108.02 | 102.41 | 107.80 | 107.54 | 127,300 |
06 Apr 2023 | 103.73 | 104.14 | 102.55 | 102.69 | 102.44 | 88,900 |
05 Apr 2023 | 103.45 | 104.98 | 102.48 | 103.87 | 103.62 | 133,300 |
04 Apr 2023 | 106.71 | 108.30 | 103.41 | 104.06 | 103.81 | 87,500 |
03 Apr 2023 | 107.39 | 107.70 | 104.58 | 106.41 | 106.15 | 116,800 |
31 Mar 2023 | 105.57 | 108.31 | 105.57 | 107.76 | 107.50 | 168,400 |
30 Mar 2023 | 105.67 | 105.90 | 104.49 | 104.87 | 104.61 | 76,200 |
29 Mar 2023 | 105.03 | 105.65 | 103.56 | 104.92 | 104.66 | 116,500 |
28 Mar 2023 | 103.63 | 105.21 | 103.63 | 104.31 | 104.05 | 112,800 |
27 Mar 2023 | 103.64 | 104.56 | 102.51 | 104.11 | 103.86 | 127,100 |
24 Mar 2023 | 100.78 | 102.90 | 99.21 | 102.53 | 102.28 | 108,400 |
23 Mar 2023 | 103.16 | 104.52 | 101.21 | 101.66 | 101.41 | 146,500 |
22 Mar 2023 | 104.06 | 105.86 | 102.74 | 102.83 | 102.58 | 123,600 |
21 Mar 2023 | 104.83 | 106.52 | 103.92 | 104.34 | 104.08 | 150,500 |
20 Mar 2023 | 104.09 | 105.55 | 103.14 | 103.98 | 103.73 | 125,000 |
17 Mar 2023 | 105.88 | 105.99 | 102.57 | 103.13 | 102.88 | 422,700 |
16 Mar 2023 | 103.03 | 107.02 | 102.93 | 105.91 | 105.65 | 156,800 |
15 Mar 2023 | 103.42 | 105.86 | 103.16 | 104.07 | 103.82 | 218,700 |
14 Mar 2023 | 107.94 | 109.18 | 103.18 | 105.68 | 105.42 | 220,200 |
13 Mar 2023 | 103.67 | 106.38 | 102.68 | 105.65 | 105.39 | 181,700 |
10 Mar 2023 | 106.67 | 107.40 | 104.50 | 105.34 | 105.08 | 183,200 |
09 Mar 2023 | 107.93 | 109.80 | 107.13 | 107.13 | 106.87 | 147,800 |
08 Mar 2023 | 106.22 | 107.94 | 105.69 | 107.74 | 107.48 | 142,200 |
07 Mar 2023 | 106.44 | 107.14 | 105.64 | 105.96 | 105.70 | 135,500 |
06 Mar 2023 | 107.38 | 108.03 | 105.99 | 106.56 | 106.30 | 154,900 |
03 Mar 2023 | 106.25 | 107.63 | 105.49 | 107.38 | 107.12 | 149,000 |
02 Mar 2023 | 103.10 | 106.51 | 102.64 | 106.00 | 105.74 | 99,800 |
01 Mar 2023 | 102.62 | 105.09 | 102.62 | 104.06 | 103.81 | 116,600 |
01 Mar 2023 | 0.24 Dividend | |||||
28 Feb 2023 | 104.21 | 105.25 | 103.12 | 103.21 | 102.72 | 150,600 |
27 Feb 2023 | 106.70 | 106.99 | 104.51 | 104.77 | 104.27 | 116,500 |
24 Feb 2023 | 103.15 | 106.03 | 102.87 | 105.88 | 105.38 | 260,500 |
23 Feb 2023 | 103.98 | 105.31 | 103.01 | 104.75 | 104.25 | 128,300 |
22 Feb 2023 | 103.29 | 104.74 | 103.10 | 103.44 | 102.95 | 232,700 |
21 Feb 2023 | 105.67 | 106.22 | 102.82 | 102.94 | 102.45 | 285,300 |
17 Feb 2023 | 104.75 | 108.73 | 103.97 | 107.39 | 106.88 | 297,500 |
16 Feb 2023 | 102.31 | 105.28 | 102.16 | 103.64 | 103.15 | 278,100 |
15 Feb 2023 | 103.43 | 104.89 | 102.61 | 103.91 | 103.41 | 185,000 |
14 Feb 2023 | 102.49 | 105.82 | 100.90 | 104.47 | 103.97 | 498,700 |
13 Feb 2023 | 99.95 | 103.61 | 97.92 | 102.57 | 102.08 | 337,800 |
10 Feb 2023 | 97.48 | 102.64 | 97.45 | 100.70 | 100.22 | 497,500 |
09 Feb 2023 | 102.75 | 104.88 | 94.70 | 97.81 | 97.34 | 594,400 |
08 Feb 2023 | 115.05 | 115.76 | 113.34 | 114.17 | 113.63 | 247,500 |
07 Feb 2023 | 112.83 | 115.74 | 112.09 | 115.42 | 114.87 | 167,200 |
06 Feb 2023 | 112.88 | 113.49 | 111.68 | 112.31 | 111.77 | 102,900 |
03 Feb 2023 | 111.84 | 113.82 | 108.02 | 112.97 | 112.43 | 153,700 |
02 Feb 2023 | 110.71 | 115.18 | 108.34 | 113.09 | 112.55 | 150,500 |
01 Feb 2023 | 107.83 | 111.63 | 107.04 | 110.54 | 110.01 | 170,300 |
31 Jan 2023 | 104.38 | 108.11 | 104.30 | 107.85 | 107.34 | 149,000 |
30 Jan 2023 | 105.05 | 106.22 | 103.60 | 103.75 | 103.26 | 136,200 |
27 Jan 2023 | 104.75 | 107.58 | 104.48 | 105.56 | 105.06 | 86,600 |
26 Jan 2023 | 106.17 | 106.81 | 103.58 | 104.60 | 104.10 | 68,700 |
25 Jan 2023 | 104.50 | 105.53 | 103.76 | 105.42 | 104.92 | 88,300 |
24 Jan 2023 | 104.12 | 105.16 | 102.66 | 104.91 | 104.41 | 105,100 |
23 Jan 2023 | 101.40 | 104.70 | 100.50 | 104.49 | 103.99 | 148,800 |
20 Jan 2023 | 101.53 | 101.64 | 99.84 | 101.16 | 100.68 | 147,300 |
19 Jan 2023 | 100.72 | 101.32 | 98.84 | 100.59 | 100.11 | 132,200 |
18 Jan 2023 | 100.56 | 102.79 | 100.08 | 100.54 | 100.06 | 155,300 |
17 Jan 2023 | 101.63 | 103.21 | 100.44 | 100.66 | 100.18 | 247,200 |
13 Jan 2023 | 102.08 | 102.48 | 99.90 | 101.63 | 101.15 | 132,000 |
12 Jan 2023 | 103.00 | 103.40 | 100.27 | 102.76 | 102.27 | 182,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |