Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 106.23 | 107.90 | 104.82 | 107.03 | 107.03 | 235,000 |
02 June 2023 | 108.10 | 108.33 | 103.85 | 107.22 | 107.22 | 432,700 |
01 June 2023 | 107.43 | 108.01 | 104.76 | 106.74 | 106.74 | 423,000 |
31 May 2023 | 107.41 | 109.15 | 106.41 | 107.35 | 107.35 | 731,200 |
30 May 2023 | 112.00 | 112.72 | 108.20 | 109.50 | 109.50 | 396,500 |
26 May 2023 | 102.90 | 110.11 | 102.90 | 109.22 | 109.22 | 396,400 |
25 May 2023 | 101.10 | 103.71 | 99.71 | 102.72 | 102.72 | 362,400 |
24 May 2023 | 97.34 | 98.56 | 94.83 | 97.70 | 97.70 | 364,800 |
23 May 2023 | 98.77 | 100.63 | 98.54 | 99.07 | 99.07 | 219,100 |
22 May 2023 | 100.00 | 101.09 | 99.69 | 99.98 | 99.98 | 227,400 |
19 May 2023 | 99.48 | 100.77 | 98.22 | 100.42 | 100.42 | 286,900 |
18 May 2023 | 98.10 | 101.57 | 98.07 | 99.48 | 99.48 | 570,200 |
17 May 2023 | 95.91 | 99.13 | 94.07 | 97.95 | 97.95 | 464,700 |
16 May 2023 | 93.08 | 96.06 | 93.08 | 95.70 | 95.70 | 390,100 |
15 May 2023 | 88.48 | 93.56 | 88.03 | 93.44 | 93.44 | 306,900 |
12 May 2023 | 88.94 | 89.54 | 87.82 | 88.28 | 88.28 | 204,700 |
11 May 2023 | 88.09 | 89.07 | 86.04 | 88.81 | 88.81 | 186,700 |
10 May 2023 | 86.93 | 88.58 | 86.52 | 88.40 | 88.40 | 181,900 |
09 May 2023 | 84.94 | 86.03 | 84.63 | 85.41 | 85.41 | 200,200 |
08 May 2023 | 85.91 | 86.65 | 84.17 | 86.16 | 86.16 | 239,200 |
05 May 2023 | 82.01 | 86.65 | 80.17 | 86.32 | 86.32 | 264,600 |
04 May 2023 | 82.25 | 82.80 | 80.83 | 82.11 | 82.11 | 361,000 |
03 May 2023 | 81.86 | 84.75 | 81.86 | 83.12 | 83.12 | 253,100 |
02 May 2023 | 81.80 | 82.51 | 81.23 | 82.06 | 82.06 | 170,100 |
01 May 2023 | 81.21 | 82.61 | 81.21 | 81.97 | 81.97 | 153,500 |
28 Apr 2023 | 79.05 | 80.99 | 78.67 | 80.98 | 80.98 | 199,400 |
27 Apr 2023 | 78.42 | 79.33 | 76.40 | 79.08 | 79.08 | 147,500 |
26 Apr 2023 | 78.50 | 79.74 | 78.11 | 78.90 | 78.90 | 145,300 |
25 Apr 2023 | 81.37 | 81.42 | 77.82 | 78.50 | 78.50 | 182,000 |
24 Apr 2023 | 82.59 | 83.38 | 81.43 | 82.32 | 82.32 | 157,200 |
21 Apr 2023 | 81.88 | 83.13 | 81.41 | 82.71 | 82.71 | 139,200 |
20 Apr 2023 | 79.08 | 81.83 | 78.46 | 81.65 | 81.65 | 209,700 |
19 Apr 2023 | 79.77 | 80.26 | 79.13 | 79.61 | 79.61 | 181,600 |
18 Apr 2023 | 81.94 | 82.43 | 80.03 | 80.38 | 80.38 | 198,900 |
17 Apr 2023 | 81.48 | 82.15 | 80.01 | 80.96 | 80.96 | 188,600 |
14 Apr 2023 | 83.12 | 84.70 | 82.00 | 82.54 | 82.54 | 164,800 |
13 Apr 2023 | 82.27 | 83.33 | 81.38 | 82.89 | 82.89 | 111,700 |
12 Apr 2023 | 84.33 | 84.33 | 81.42 | 81.76 | 81.76 | 186,600 |
11 Apr 2023 | 84.04 | 84.30 | 83.14 | 83.34 | 83.34 | 129,200 |
10 Apr 2023 | 80.00 | 84.10 | 79.72 | 83.71 | 83.71 | 211,400 |
06 Apr 2023 | 81.88 | 82.40 | 80.00 | 81.07 | 81.07 | 195,200 |
05 Apr 2023 | 82.84 | 82.84 | 81.07 | 82.32 | 82.32 | 162,500 |
04 Apr 2023 | 87.44 | 87.44 | 82.91 | 83.78 | 83.78 | 180,300 |
03 Apr 2023 | 86.89 | 87.47 | 85.02 | 87.07 | 87.07 | 182,000 |
31 Mar 2023 | 86.56 | 88.46 | 86.16 | 87.88 | 87.88 | 253,700 |
30 Mar 2023 | 87.35 | 88.21 | 86.22 | 86.96 | 86.96 | 142,800 |
29 Mar 2023 | 84.02 | 86.77 | 83.23 | 86.14 | 86.14 | 174,800 |
28 Mar 2023 | 84.46 | 84.46 | 81.49 | 82.81 | 82.81 | 121,800 |
27 Mar 2023 | 86.39 | 86.39 | 84.60 | 84.76 | 84.76 | 131,800 |
24 Mar 2023 | 86.52 | 86.52 | 84.63 | 85.69 | 85.69 | 181,400 |
23 Mar 2023 | 87.12 | 89.75 | 86.18 | 87.31 | 87.31 | 146,300 |
22 Mar 2023 | 86.66 | 88.78 | 85.52 | 85.58 | 85.58 | 230,400 |
21 Mar 2023 | 87.94 | 88.57 | 85.26 | 86.88 | 86.88 | 227,300 |
20 Mar 2023 | 86.63 | 87.28 | 85.65 | 86.87 | 86.87 | 175,000 |
17 Mar 2023 | 87.72 | 88.65 | 85.71 | 86.26 | 86.26 | 662,200 |
16 Mar 2023 | 83.68 | 87.84 | 83.23 | 87.52 | 87.52 | 193,700 |
15 Mar 2023 | 83.60 | 85.00 | 82.17 | 84.83 | 84.83 | 375,300 |
14 Mar 2023 | 82.84 | 85.82 | 82.84 | 85.41 | 85.41 | 309,300 |
13 Mar 2023 | 79.16 | 81.37 | 78.66 | 80.40 | 80.40 | 187,200 |
10 Mar 2023 | 83.55 | 83.80 | 79.71 | 80.66 | 80.66 | 220,500 |
09 Mar 2023 | 84.28 | 85.82 | 83.09 | 83.20 | 83.20 | 175,000 |
08 Mar 2023 | 82.03 | 84.34 | 82.03 | 84.27 | 84.27 | 127,300 |
07 Mar 2023 | 83.73 | 84.31 | 80.76 | 81.89 | 81.89 | 196,700 |
06 Mar 2023 | 85.78 | 85.97 | 83.32 | 83.84 | 83.84 | 312,100 |
03 Mar 2023 | 84.25 | 85.94 | 83.22 | 85.74 | 85.74 | 219,700 |
02 Mar 2023 | 82.08 | 84.83 | 80.90 | 84.11 | 84.11 | 183,700 |
01 Mar 2023 | 82.98 | 84.54 | 82.98 | 83.56 | 83.56 | 247,900 |
28 Feb 2023 | 82.00 | 84.16 | 81.79 | 82.47 | 82.47 | 517,800 |
27 Feb 2023 | 81.28 | 82.93 | 80.07 | 82.06 | 82.06 | 289,900 |
24 Feb 2023 | 78.49 | 80.67 | 78.04 | 80.20 | 80.20 | 299,000 |
23 Feb 2023 | 79.47 | 81.10 | 78.37 | 80.17 | 80.17 | 323,600 |
22 Feb 2023 | 77.60 | 78.35 | 76.01 | 77.21 | 77.21 | 257,100 |
21 Feb 2023 | 78.57 | 79.58 | 77.78 | 77.87 | 77.87 | 304,500 |
17 Feb 2023 | 80.83 | 80.83 | 79.11 | 79.98 | 79.98 | 174,600 |
16 Feb 2023 | 80.68 | 82.19 | 80.03 | 80.76 | 80.76 | 154,200 |
15 Feb 2023 | 80.93 | 82.90 | 80.63 | 82.48 | 82.48 | 198,200 |
14 Feb 2023 | 80.77 | 82.79 | 80.09 | 82.18 | 82.18 | 222,700 |
13 Feb 2023 | 80.91 | 82.03 | 80.20 | 81.88 | 81.88 | 243,900 |
10 Feb 2023 | 82.35 | 82.35 | 77.96 | 80.90 | 80.90 | 411,900 |
09 Feb 2023 | 83.99 | 85.62 | 82.38 | 82.73 | 82.73 | 235,400 |
08 Feb 2023 | 83.06 | 84.62 | 81.94 | 82.30 | 82.30 | 137,700 |
07 Feb 2023 | 82.49 | 84.40 | 81.43 | 84.31 | 84.31 | 311,100 |
06 Feb 2023 | 84.43 | 85.08 | 81.75 | 82.57 | 82.57 | 233,600 |
03 Feb 2023 | 85.52 | 88.49 | 85.52 | 86.15 | 86.15 | 230,900 |
02 Feb 2023 | 84.09 | 87.56 | 83.65 | 87.27 | 87.27 | 249,700 |
01 Feb 2023 | 78.78 | 85.09 | 78.78 | 83.41 | 83.41 | 333,000 |
31 Jan 2023 | 77.02 | 78.76 | 76.65 | 78.65 | 78.65 | 292,500 |
30 Jan 2023 | 77.04 | 78.11 | 76.02 | 77.04 | 77.04 | 174,800 |
27 Jan 2023 | 79.28 | 79.50 | 77.98 | 78.12 | 78.12 | 196,500 |
26 Jan 2023 | 79.00 | 80.51 | 77.85 | 80.51 | 80.51 | 171,700 |
25 Jan 2023 | 76.83 | 78.64 | 75.76 | 78.64 | 78.64 | 217,900 |
24 Jan 2023 | 77.56 | 78.77 | 77.38 | 78.16 | 78.16 | 128,800 |
23 Jan 2023 | 76.52 | 79.31 | 76.52 | 78.93 | 78.93 | 182,500 |
20 Jan 2023 | 74.88 | 76.43 | 74.29 | 76.14 | 76.14 | 207,100 |
19 Jan 2023 | 75.36 | 75.63 | 73.40 | 73.97 | 73.97 | 222,000 |
18 Jan 2023 | 77.89 | 79.02 | 76.35 | 76.35 | 76.35 | 146,600 |
17 Jan 2023 | 77.29 | 77.91 | 75.88 | 77.01 | 77.01 | 141,500 |
13 Jan 2023 | 76.84 | 77.87 | 76.81 | 77.52 | 77.52 | 112,700 |
12 Jan 2023 | 77.75 | 78.41 | 75.64 | 77.88 | 77.88 | 182,500 |
11 Jan 2023 | 75.64 | 76.52 | 74.57 | 76.50 | 76.50 | 188,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |