Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 103.26 | 104.54 | 101.96 | 102.31 | 102.31 | 122,800 |
26 May 2023 | 102.25 | 103.97 | 102.25 | 103.26 | 103.26 | 107,300 |
25 May 2023 | 101.18 | 102.57 | 101.00 | 102.04 | 102.04 | 157,500 |
24 May 2023 | 101.31 | 101.61 | 100.73 | 101.09 | 101.09 | 120,700 |
23 May 2023 | 103.71 | 104.37 | 101.91 | 101.91 | 101.91 | 198,100 |
22 May 2023 | 104.65 | 104.95 | 104.17 | 104.36 | 104.36 | 58,900 |
19 May 2023 | 104.19 | 105.06 | 104.19 | 104.80 | 104.80 | 121,000 |
18 May 2023 | 104.15 | 104.64 | 103.61 | 104.19 | 104.19 | 82,100 |
17 May 2023 | 103.98 | 104.16 | 103.20 | 104.02 | 104.02 | 100,800 |
16 May 2023 | 103.01 | 104.19 | 103.01 | 104.00 | 104.00 | 117,400 |
15 May 2023 | 102.51 | 103.93 | 102.25 | 103.48 | 103.48 | 105,400 |
12 May 2023 | 102.56 | 103.50 | 102.14 | 102.66 | 102.66 | 121,800 |
11 May 2023 | 102.52 | 102.97 | 101.32 | 102.56 | 102.56 | 108,300 |
10 May 2023 | 102.55 | 103.00 | 102.01 | 102.79 | 102.79 | 141,500 |
09 May 2023 | 101.41 | 102.43 | 101.21 | 102.09 | 102.09 | 148,200 |
08 May 2023 | 100.45 | 101.50 | 100.45 | 101.39 | 101.39 | 104,600 |
05 May 2023 | 99.15 | 100.84 | 99.15 | 100.44 | 100.44 | 116,800 |
04 May 2023 | 102.44 | 102.44 | 99.08 | 99.28 | 99.28 | 251,300 |
03 May 2023 | 102.31 | 103.25 | 102.00 | 102.21 | 102.21 | 162,900 |
02 May 2023 | 101.90 | 102.30 | 101.19 | 102.18 | 102.18 | 158,700 |
01 May 2023 | 101.05 | 102.80 | 101.05 | 102.30 | 102.30 | 112,100 |
28 Apr 2023 | 100.64 | 102.25 | 100.63 | 101.41 | 101.41 | 172,700 |
27 Apr 2023 | 101.46 | 101.46 | 99.33 | 101.25 | 101.25 | 244,000 |
26 Apr 2023 | 98.58 | 101.49 | 98.18 | 101.31 | 101.31 | 346,800 |
25 Apr 2023 | 98.35 | 98.82 | 97.33 | 97.41 | 97.41 | 165,400 |
24 Apr 2023 | 99.14 | 99.27 | 98.10 | 98.63 | 98.63 | 144,400 |
21 Apr 2023 | 98.22 | 99.25 | 98.10 | 99.18 | 99.18 | 109,000 |
20 Apr 2023 | 98.05 | 98.68 | 97.81 | 98.19 | 98.19 | 89,700 |
19 Apr 2023 | 98.32 | 99.17 | 98.15 | 98.36 | 98.36 | 114,400 |
18 Apr 2023 | 99.76 | 100.11 | 98.56 | 98.96 | 98.96 | 146,700 |
17 Apr 2023 | 100.49 | 100.68 | 99.22 | 99.63 | 99.63 | 133,500 |
14 Apr 2023 | 100.00 | 100.93 | 99.84 | 100.85 | 100.85 | 150,300 |
13 Apr 2023 | 98.79 | 100.57 | 98.79 | 100.44 | 100.44 | 172,300 |
12 Apr 2023 | 98.20 | 99.34 | 97.97 | 98.56 | 98.56 | 162,400 |
11 Apr 2023 | 97.11 | 98.33 | 96.99 | 97.87 | 97.87 | 182,100 |
10 Apr 2023 | 95.72 | 97.37 | 95.11 | 97.21 | 97.21 | 148,000 |
06 Apr 2023 | 96.71 | 96.71 | 95.86 | 96.41 | 96.41 | 238,100 |
05 Apr 2023 | 98.14 | 98.53 | 96.72 | 97.14 | 97.14 | 137,400 |
04 Apr 2023 | 97.81 | 99.77 | 97.34 | 97.92 | 97.92 | 169,400 |
03 Apr 2023 | 96.00 | 97.86 | 95.83 | 97.78 | 97.78 | 246,400 |
31 Mar 2023 | 95.16 | 96.42 | 94.75 | 96.27 | 96.27 | 130,800 |
30 Mar 2023 | 94.10 | 95.03 | 93.82 | 95.02 | 95.02 | 132,600 |
29 Mar 2023 | 94.14 | 94.63 | 93.56 | 93.80 | 93.80 | 147,400 |
28 Mar 2023 | 93.66 | 95.63 | 93.23 | 93.73 | 93.73 | 249,100 |
27 Mar 2023 | 92.85 | 93.74 | 92.52 | 93.69 | 93.69 | 268,300 |
24 Mar 2023 | 91.82 | 92.85 | 91.26 | 92.79 | 92.79 | 134,900 |
23 Mar 2023 | 92.17 | 93.62 | 91.96 | 92.28 | 92.28 | 203,800 |
22 Mar 2023 | 91.55 | 92.82 | 91.48 | 91.48 | 91.48 | 222,100 |
21 Mar 2023 | 92.60 | 92.85 | 91.10 | 91.65 | 91.65 | 105,400 |
20 Mar 2023 | 91.10 | 92.30 | 90.85 | 92.20 | 92.20 | 184,400 |
17 Mar 2023 | 91.59 | 91.98 | 90.63 | 91.00 | 91.00 | 114,400 |
16 Mar 2023 | 88.95 | 92.00 | 88.74 | 91.96 | 91.96 | 138,500 |
15 Mar 2023 | 91.15 | 91.36 | 88.75 | 89.34 | 89.34 | 178,200 |
14 Mar 2023 | 91.37 | 92.66 | 91.37 | 92.56 | 92.56 | 170,200 |
13 Mar 2023 | 89.06 | 91.46 | 89.06 | 91.06 | 91.06 | 231,600 |
10 Mar 2023 | 90.31 | 91.02 | 89.62 | 89.77 | 89.77 | 158,800 |
09 Mar 2023 | 90.27 | 91.44 | 90.20 | 90.26 | 90.26 | 138,000 |
08 Mar 2023 | 89.79 | 90.67 | 89.75 | 90.13 | 90.13 | 99,100 |
07 Mar 2023 | 90.87 | 91.15 | 89.34 | 89.57 | 89.57 | 132,300 |
06 Mar 2023 | 91.77 | 92.07 | 90.81 | 90.96 | 90.96 | 218,000 |
03 Mar 2023 | 90.80 | 91.79 | 90.60 | 91.77 | 91.77 | 250,500 |
02 Mar 2023 | 89.87 | 90.91 | 89.76 | 90.65 | 90.65 | 104,300 |
01 Mar 2023 | 89.64 | 90.50 | 89.59 | 90.15 | 90.15 | 197,100 |
28 Feb 2023 | 89.73 | 90.09 | 89.00 | 89.62 | 89.62 | 228,800 |
27 Feb 2023 | 91.20 | 91.20 | 89.90 | 90.08 | 90.08 | 102,900 |
24 Feb 2023 | 90.12 | 90.69 | 89.87 | 90.52 | 90.52 | 103,900 |
23 Feb 2023 | 91.97 | 92.17 | 90.43 | 91.20 | 91.20 | 132,700 |
22 Feb 2023 | 92.13 | 92.57 | 91.58 | 91.65 | 91.65 | 75,600 |
21 Feb 2023 | 91.80 | 92.75 | 91.11 | 92.07 | 92.07 | 167,400 |
17 Feb 2023 | 92.29 | 93.40 | 91.40 | 93.33 | 93.33 | 243,300 |
16 Feb 2023 | 92.50 | 93.62 | 91.86 | 92.71 | 92.71 | 162,300 |
15 Feb 2023 | 91.95 | 94.00 | 91.94 | 93.72 | 93.72 | 94,800 |
14 Feb 2023 | 93.27 | 93.55 | 92.31 | 92.79 | 92.79 | 128,500 |
13 Feb 2023 | 92.50 | 93.76 | 92.36 | 93.43 | 93.43 | 129,200 |
10 Feb 2023 | 92.02 | 93.22 | 91.49 | 92.74 | 92.74 | 174,000 |
09 Feb 2023 | 92.39 | 92.70 | 91.56 | 91.89 | 91.89 | 107,100 |
08 Feb 2023 | 91.07 | 92.08 | 90.62 | 91.81 | 91.81 | 134,900 |
07 Feb 2023 | 90.33 | 91.67 | 90.29 | 91.58 | 91.58 | 175,600 |
06 Feb 2023 | 89.78 | 91.29 | 89.78 | 90.87 | 90.87 | 175,800 |
03 Feb 2023 | 88.46 | 91.12 | 87.96 | 91.09 | 91.09 | 209,700 |
02 Feb 2023 | 89.36 | 89.82 | 88.15 | 88.98 | 88.98 | 209,400 |
01 Feb 2023 | 87.30 | 91.50 | 86.38 | 89.33 | 89.33 | 488,900 |
31 Jan 2023 | 85.10 | 85.84 | 84.89 | 85.82 | 85.82 | 193,000 |
30 Jan 2023 | 84.34 | 85.74 | 84.25 | 85.10 | 85.10 | 147,000 |
27 Jan 2023 | 85.25 | 85.76 | 84.87 | 84.94 | 84.94 | 131,400 |
26 Jan 2023 | 85.34 | 85.81 | 84.56 | 85.62 | 85.62 | 121,700 |
25 Jan 2023 | 86.69 | 86.94 | 85.01 | 85.41 | 85.41 | 172,800 |
24 Jan 2023 | 87.31 | 88.28 | 85.00 | 87.76 | 87.76 | 78,800 |
23 Jan 2023 | 86.95 | 87.78 | 86.95 | 87.55 | 87.55 | 97,100 |
20 Jan 2023 | 86.62 | 87.40 | 86.02 | 87.27 | 87.27 | 58,900 |
19 Jan 2023 | 86.30 | 87.19 | 86.20 | 86.34 | 86.34 | 76,500 |
18 Jan 2023 | 87.28 | 87.97 | 86.41 | 86.41 | 86.41 | 183,000 |
17 Jan 2023 | 86.31 | 87.74 | 86.31 | 86.95 | 86.95 | 145,200 |
13 Jan 2023 | 86.33 | 86.92 | 86.20 | 86.64 | 86.64 | 65,900 |
12 Jan 2023 | 86.28 | 87.00 | 85.73 | 86.97 | 86.97 | 94,000 |
11 Jan 2023 | 85.44 | 86.10 | 85.38 | 85.95 | 85.95 | 47,800 |
10 Jan 2023 | 85.04 | 85.80 | 84.32 | 85.30 | 85.30 | 79,500 |
09 Jan 2023 | 84.84 | 86.14 | 84.69 | 85.43 | 85.43 | 109,600 |
06 Jan 2023 | 84.97 | 84.98 | 83.35 | 84.70 | 84.70 | 122,700 |
05 Jan 2023 | 85.57 | 85.82 | 84.39 | 84.41 | 84.41 | 89,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |