Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 107.70 | 110.14 | 107.41 | 109.80 | 109.80 | 8,183,676 |
08 June 2023 | 105.67 | 107.79 | 105.35 | 107.48 | 107.48 | 9,526,700 |
07 June 2023 | 107.14 | 108.37 | 104.84 | 105.25 | 105.25 | 9,842,500 |
06 June 2023 | 106.81 | 107.49 | 106.15 | 107.10 | 107.10 | 7,023,000 |
05 June 2023 | 105.89 | 107.60 | 105.53 | 106.93 | 106.93 | 7,442,000 |
02 June 2023 | 106.52 | 106.77 | 105.75 | 105.89 | 105.89 | 8,651,600 |
01 June 2023 | 104.88 | 106.61 | 104.78 | 105.99 | 105.99 | 7,835,900 |
31 May 2023 | 104.47 | 106.49 | 104.15 | 105.94 | 105.94 | 13,713,500 |
30 May 2023 | 104.90 | 105.98 | 104.19 | 105.15 | 105.15 | 10,296,700 |
26 May 2023 | 104.35 | 106.23 | 104.03 | 104.08 | 104.08 | 13,994,100 |
25 May 2023 | 99.20 | 104.66 | 98.77 | 104.29 | 104.29 | 16,729,600 |
24 May 2023 | 97.95 | 98.88 | 97.29 | 98.32 | 98.32 | 6,815,900 |
23 May 2023 | 101.07 | 101.43 | 98.47 | 98.54 | 98.54 | 10,047,300 |
22 May 2023 | 102.48 | 103.10 | 101.73 | 101.77 | 101.77 | 5,890,500 |
19 May 2023 | 102.39 | 103.07 | 101.92 | 102.84 | 102.84 | 8,558,900 |
18 May 2023 | 99.77 | 102.46 | 99.73 | 102.34 | 102.34 | 10,005,700 |
17 May 2023 | 98.78 | 100.40 | 98.43 | 99.77 | 99.77 | 9,436,000 |
16 May 2023 | 97.17 | 98.85 | 96.92 | 98.25 | 98.25 | 6,896,500 |
15 May 2023 | 97.87 | 97.96 | 97.05 | 97.26 | 97.26 | 4,443,700 |
12 May 2023 | 97.61 | 97.92 | 96.93 | 97.85 | 97.85 | 4,994,700 |
11 May 2023 | 97.54 | 97.63 | 96.34 | 97.44 | 97.44 | 5,144,500 |
10 May 2023 | 96.79 | 97.68 | 96.26 | 97.52 | 97.52 | 5,935,300 |
09 May 2023 | 96.20 | 96.89 | 96.10 | 96.14 | 96.14 | 6,333,500 |
08 May 2023 | 97.08 | 97.28 | 96.44 | 96.79 | 96.79 | 5,314,800 |
05 May 2023 | 95.00 | 97.31 | 94.83 | 96.97 | 96.97 | 8,062,700 |
04 May 2023 | 94.98 | 95.12 | 94.41 | 94.97 | 94.97 | 5,038,200 |
03 May 2023 | 95.07 | 95.42 | 94.54 | 94.78 | 94.78 | 6,744,800 |
02 May 2023 | 94.93 | 95.24 | 93.85 | 94.80 | 94.80 | 5,995,100 |
01 May 2023 | 94.80 | 95.73 | 94.70 | 94.87 | 94.87 | 5,459,800 |
28 Apr 2023 | 94.27 | 95.40 | 94.24 | 94.72 | 94.72 | 8,498,500 |
27 Apr 2023 | 94.31 | 95.09 | 93.29 | 95.04 | 95.04 | 5,615,700 |
26 Apr 2023 | 93.75 | 94.81 | 93.34 | 93.71 | 93.71 | 6,395,500 |
25 Apr 2023 | 95.14 | 95.70 | 94.02 | 94.06 | 94.06 | 5,768,800 |
24 Apr 2023 | 95.34 | 96.08 | 94.97 | 95.44 | 95.44 | 4,901,700 |
21 Apr 2023 | 95.01 | 95.31 | 94.26 | 95.15 | 95.15 | 7,335,800 |
20 Apr 2023 | 96.00 | 96.15 | 94.60 | 94.83 | 94.83 | 5,815,500 |
19 Apr 2023 | 95.59 | 96.47 | 95.59 | 95.81 | 95.81 | 4,766,200 |
18 Apr 2023 | 96.00 | 96.74 | 95.77 | 96.47 | 96.47 | 7,219,400 |
17 Apr 2023 | 95.64 | 95.99 | 95.31 | 95.59 | 95.59 | 4,772,400 |
14 Apr 2023 | 95.50 | 95.99 | 94.68 | 95.71 | 95.71 | 6,485,100 |
13 Apr 2023 | 94.18 | 95.75 | 93.94 | 95.55 | 95.55 | 6,240,200 |
12 Apr 2023 | 94.38 | 95.32 | 93.60 | 93.90 | 93.90 | 8,040,300 |
11 Apr 2023 | 93.46 | 94.13 | 93.20 | 93.97 | 93.97 | 8,196,000 |
10 Apr 2023 | 94.68 | 95.11 | 93.55 | 93.76 | 93.76 | 8,681,500 |
10 Apr 2023 | 0.4 Dividend | |||||
06 Apr 2023 | 94.33 | 96.08 | 93.99 | 95.92 | 95.52 | 9,146,200 |
05 Apr 2023 | 93.62 | 95.11 | 93.48 | 94.89 | 94.49 | 7,478,800 |
04 Apr 2023 | 93.85 | 94.02 | 92.93 | 94.00 | 93.61 | 6,651,500 |
03 Apr 2023 | 92.38 | 94.00 | 92.09 | 93.92 | 93.53 | 8,410,900 |
31 Mar 2023 | 90.56 | 93.00 | 90.41 | 92.92 | 92.53 | 10,476,300 |
30 Mar 2023 | 90.85 | 91.18 | 89.71 | 90.51 | 90.13 | 5,640,700 |
29 Mar 2023 | 90.13 | 90.66 | 89.81 | 90.62 | 90.24 | 5,233,600 |
28 Mar 2023 | 90.22 | 90.88 | 89.48 | 89.85 | 89.48 | 6,378,900 |
27 Mar 2023 | 88.62 | 90.50 | 88.55 | 90.14 | 89.76 | 8,170,100 |
24 Mar 2023 | 87.98 | 88.48 | 87.51 | 88.01 | 87.64 | 5,852,100 |
23 Mar 2023 | 88.65 | 89.64 | 87.64 | 87.78 | 87.41 | 10,747,100 |
22 Mar 2023 | 87.54 | 89.16 | 87.44 | 87.90 | 87.53 | 7,233,700 |
21 Mar 2023 | 87.49 | 87.85 | 86.66 | 87.58 | 87.21 | 6,683,700 |
20 Mar 2023 | 85.28 | 87.51 | 85.25 | 86.96 | 86.60 | 9,177,300 |
17 Mar 2023 | 85.00 | 85.98 | 84.61 | 85.26 | 84.90 | 13,065,800 |
16 Mar 2023 | 82.92 | 85.11 | 82.08 | 84.82 | 84.47 | 10,148,100 |
15 Mar 2023 | 83.08 | 83.37 | 82.12 | 82.98 | 82.63 | 11,463,000 |
14 Mar 2023 | 85.93 | 85.93 | 83.43 | 84.56 | 84.21 | 8,732,200 |
13 Mar 2023 | 83.32 | 85.53 | 82.04 | 84.93 | 84.58 | 10,299,800 |
10 Mar 2023 | 84.41 | 85.25 | 82.88 | 84.07 | 83.72 | 16,029,300 |
09 Mar 2023 | 88.33 | 89.64 | 86.53 | 86.87 | 86.51 | 10,572,300 |
08 Mar 2023 | 88.40 | 89.09 | 88.15 | 88.49 | 88.12 | 5,159,200 |
07 Mar 2023 | 89.58 | 90.08 | 88.05 | 88.36 | 87.99 | 5,382,400 |
06 Mar 2023 | 89.41 | 90.67 | 89.15 | 89.74 | 89.37 | 7,424,800 |
03 Mar 2023 | 87.32 | 89.29 | 87.08 | 89.25 | 88.88 | 5,498,500 |
02 Mar 2023 | 86.06 | 87.28 | 85.87 | 86.97 | 86.61 | 5,293,600 |
01 Mar 2023 | 86.90 | 87.21 | 85.99 | 86.34 | 85.98 | 5,119,800 |
28 Feb 2023 | 87.70 | 88.01 | 87.18 | 87.40 | 87.04 | 7,468,000 |
27 Feb 2023 | 88.86 | 88.97 | 87.36 | 87.96 | 87.59 | 6,748,800 |
24 Feb 2023 | 87.31 | 88.89 | 87.14 | 88.66 | 88.29 | 7,659,200 |
23 Feb 2023 | 87.15 | 89.48 | 87.06 | 88.58 | 88.21 | 8,637,100 |
22 Feb 2023 | 86.68 | 87.18 | 85.98 | 86.32 | 85.96 | 5,840,100 |
21 Feb 2023 | 86.76 | 86.94 | 86.15 | 86.20 | 85.84 | 5,260,300 |
17 Feb 2023 | 87.20 | 87.43 | 86.51 | 87.28 | 86.92 | 6,398,400 |
16 Feb 2023 | 87.46 | 88.27 | 87.01 | 87.72 | 87.35 | 5,942,500 |
15 Feb 2023 | 88.85 | 89.21 | 88.03 | 88.34 | 87.97 | 4,329,900 |
14 Feb 2023 | 89.00 | 89.41 | 87.71 | 89.09 | 88.72 | 7,484,800 |
13 Feb 2023 | 87.28 | 89.45 | 87.20 | 89.42 | 89.05 | 5,560,900 |
10 Feb 2023 | 86.53 | 87.38 | 86.34 | 87.14 | 86.78 | 5,318,400 |
09 Feb 2023 | 87.14 | 87.90 | 86.33 | 86.65 | 86.29 | 4,960,300 |
08 Feb 2023 | 86.93 | 87.92 | 86.51 | 86.69 | 86.33 | 7,624,400 |
07 Feb 2023 | 87.87 | 88.02 | 86.30 | 87.74 | 87.37 | 9,226,000 |
06 Feb 2023 | 89.51 | 89.61 | 88.40 | 88.53 | 88.16 | 4,097,200 |
03 Feb 2023 | 88.47 | 90.26 | 88.27 | 89.62 | 89.25 | 5,671,800 |
02 Feb 2023 | 90.66 | 91.22 | 88.95 | 89.38 | 89.01 | 8,269,200 |
01 Feb 2023 | 88.37 | 90.65 | 88.21 | 90.05 | 89.67 | 6,141,300 |
31 Jan 2023 | 87.69 | 88.48 | 87.35 | 88.46 | 88.09 | 6,200,400 |
30 Jan 2023 | 88.47 | 88.62 | 86.99 | 87.35 | 86.99 | 6,255,300 |
27 Jan 2023 | 89.50 | 89.72 | 88.96 | 88.99 | 88.62 | 5,676,800 |
26 Jan 2023 | 89.89 | 90.49 | 89.09 | 89.83 | 89.46 | 7,302,800 |
25 Jan 2023 | 88.70 | 89.86 | 87.74 | 89.64 | 89.27 | 5,896,800 |
24 Jan 2023 | 89.05 | 90.10 | 88.00 | 89.70 | 89.33 | 7,004,600 |
23 Jan 2023 | 87.19 | 89.13 | 86.97 | 88.97 | 88.60 | 7,390,200 |
20 Jan 2023 | 86.03 | 87.38 | 85.50 | 87.25 | 86.89 | 5,567,300 |
19 Jan 2023 | 86.40 | 86.99 | 85.26 | 85.94 | 85.58 | 5,597,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |