Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 112.26 | 116.40 | 111.13 | 115.88 | 115.88 | 782,000 |
01 June 2023 | 107.50 | 110.71 | 106.76 | 110.60 | 110.60 | 625,800 |
31 May 2023 | 107.17 | 108.35 | 105.59 | 107.71 | 107.71 | 914,500 |
31 May 2023 | 0.65 Dividend | |||||
30 May 2023 | 108.90 | 109.64 | 107.95 | 108.97 | 108.32 | 607,200 |
26 May 2023 | 106.23 | 108.26 | 105.29 | 108.15 | 107.50 | 481,000 |
25 May 2023 | 104.38 | 106.34 | 104.29 | 106.20 | 105.57 | 360,100 |
24 May 2023 | 106.54 | 106.54 | 104.07 | 104.82 | 104.19 | 292,100 |
23 May 2023 | 105.14 | 107.44 | 105.10 | 106.51 | 105.87 | 433,300 |
22 May 2023 | 105.70 | 106.86 | 105.36 | 105.64 | 105.01 | 330,700 |
19 May 2023 | 108.56 | 108.60 | 105.28 | 105.78 | 105.15 | 416,400 |
18 May 2023 | 106.50 | 108.78 | 105.64 | 108.40 | 107.75 | 508,200 |
17 May 2023 | 102.98 | 106.85 | 102.88 | 106.65 | 106.01 | 599,600 |
16 May 2023 | 102.96 | 103.61 | 102.05 | 102.76 | 102.15 | 488,000 |
15 May 2023 | 104.00 | 104.58 | 103.07 | 104.10 | 103.48 | 329,800 |
12 May 2023 | 103.60 | 104.79 | 103.04 | 104.11 | 103.49 | 550,500 |
11 May 2023 | 102.68 | 103.82 | 101.32 | 103.46 | 102.84 | 488,200 |
10 May 2023 | 105.65 | 106.35 | 100.92 | 102.89 | 102.28 | 475,000 |
09 May 2023 | 104.66 | 105.25 | 104.19 | 104.29 | 103.67 | 379,000 |
08 May 2023 | 105.82 | 106.25 | 104.80 | 105.67 | 105.04 | 390,300 |
05 May 2023 | 106.09 | 106.85 | 103.22 | 105.24 | 104.61 | 541,000 |
04 May 2023 | 105.45 | 106.09 | 103.46 | 104.09 | 103.47 | 376,900 |
03 May 2023 | 108.68 | 110.51 | 106.49 | 106.79 | 106.15 | 526,200 |
02 May 2023 | 108.89 | 109.25 | 104.97 | 108.30 | 107.65 | 635,500 |
01 May 2023 | 108.90 | 111.14 | 108.28 | 109.77 | 109.12 | 530,900 |
28 Apr 2023 | 108.66 | 109.68 | 108.09 | 108.65 | 108.00 | 998,200 |
27 Apr 2023 | 106.90 | 108.76 | 105.73 | 108.71 | 108.06 | 709,200 |
26 Apr 2023 | 107.69 | 109.00 | 105.67 | 105.97 | 105.34 | 662,400 |
25 Apr 2023 | 112.30 | 112.30 | 105.24 | 106.98 | 106.34 | 1,249,300 |
24 Apr 2023 | 109.25 | 111.13 | 108.92 | 109.41 | 108.76 | 809,300 |
21 Apr 2023 | 109.41 | 109.95 | 107.87 | 109.16 | 108.51 | 463,700 |
20 Apr 2023 | 107.97 | 109.56 | 107.42 | 109.03 | 108.38 | 467,200 |
19 Apr 2023 | 109.15 | 109.28 | 108.00 | 108.90 | 108.25 | 248,300 |
18 Apr 2023 | 108.55 | 109.24 | 107.61 | 109.07 | 108.42 | 358,900 |
17 Apr 2023 | 108.27 | 108.81 | 106.50 | 108.21 | 107.56 | 399,200 |
14 Apr 2023 | 107.55 | 109.28 | 106.63 | 107.94 | 107.30 | 639,700 |
13 Apr 2023 | 107.42 | 107.46 | 105.87 | 106.99 | 106.35 | 531,300 |
12 Apr 2023 | 111.02 | 111.10 | 106.21 | 106.81 | 106.17 | 496,100 |
11 Apr 2023 | 107.80 | 110.87 | 107.52 | 110.07 | 109.41 | 743,700 |
10 Apr 2023 | 102.86 | 107.17 | 102.86 | 107.05 | 106.41 | 724,400 |
06 Apr 2023 | 103.18 | 104.49 | 102.44 | 102.88 | 102.27 | 570,800 |
05 Apr 2023 | 106.52 | 106.84 | 102.08 | 103.46 | 102.84 | 874,200 |
04 Apr 2023 | 112.13 | 112.33 | 106.09 | 107.99 | 107.35 | 799,100 |
03 Apr 2023 | 110.35 | 111.41 | 109.32 | 111.20 | 110.54 | 523,500 |
31 Mar 2023 | 109.13 | 111.07 | 108.69 | 110.63 | 109.97 | 417,700 |
30 Mar 2023 | 108.99 | 109.82 | 107.50 | 108.32 | 107.67 | 294,200 |
29 Mar 2023 | 108.70 | 108.70 | 107.11 | 108.03 | 107.39 | 381,400 |
28 Mar 2023 | 108.13 | 109.36 | 106.43 | 107.05 | 106.41 | 382,900 |
27 Mar 2023 | 108.55 | 108.81 | 105.89 | 107.65 | 107.01 | 505,800 |
24 Mar 2023 | 105.42 | 107.44 | 104.02 | 107.13 | 106.49 | 698,200 |
23 Mar 2023 | 107.41 | 108.97 | 105.62 | 106.17 | 105.54 | 415,500 |
22 Mar 2023 | 111.05 | 111.34 | 106.89 | 106.92 | 106.28 | 426,000 |
21 Mar 2023 | 109.68 | 110.69 | 108.33 | 110.58 | 109.92 | 602,600 |
20 Mar 2023 | 106.90 | 109.03 | 106.12 | 107.51 | 106.87 | 455,300 |
17 Mar 2023 | 108.76 | 108.76 | 105.28 | 106.03 | 105.40 | 1,399,700 |
16 Mar 2023 | 107.00 | 109.46 | 106.41 | 109.17 | 108.52 | 590,800 |
15 Mar 2023 | 108.11 | 108.94 | 105.75 | 107.42 | 106.78 | 715,000 |
14 Mar 2023 | 113.16 | 114.11 | 109.95 | 111.04 | 110.38 | 653,200 |
13 Mar 2023 | 109.39 | 112.21 | 107.85 | 110.95 | 110.29 | 593,200 |
10 Mar 2023 | 113.50 | 114.36 | 110.06 | 111.52 | 110.85 | 567,900 |
09 Mar 2023 | 118.78 | 119.09 | 113.81 | 113.83 | 113.15 | 594,900 |
08 Mar 2023 | 117.59 | 119.60 | 117.19 | 118.69 | 117.98 | 929,700 |
07 Mar 2023 | 114.50 | 117.18 | 114.30 | 117.12 | 116.42 | 821,600 |
06 Mar 2023 | 115.89 | 116.67 | 114.40 | 115.11 | 114.42 | 505,800 |
03 Mar 2023 | 116.21 | 116.63 | 114.50 | 115.74 | 115.05 | 277,000 |
02 Mar 2023 | 112.52 | 115.83 | 112.50 | 115.44 | 114.75 | 375,500 |
01 Mar 2023 | 113.71 | 115.28 | 113.67 | 113.77 | 113.09 | 374,000 |
28 Feb 2023 | 113.83 | 114.76 | 112.90 | 113.75 | 113.07 | 546,500 |
28 Feb 2023 | 0.65 Dividend | |||||
27 Feb 2023 | 115.00 | 116.52 | 114.69 | 114.79 | 113.46 | 366,900 |
24 Feb 2023 | 114.35 | 114.51 | 112.71 | 114.01 | 112.69 | 392,800 |
23 Feb 2023 | 116.15 | 116.98 | 114.46 | 115.68 | 114.34 | 331,500 |
22 Feb 2023 | 115.68 | 117.35 | 115.36 | 115.77 | 114.43 | 431,300 |
21 Feb 2023 | 117.59 | 118.88 | 116.18 | 116.46 | 115.11 | 476,400 |
17 Feb 2023 | 119.88 | 121.38 | 118.75 | 119.30 | 117.92 | 410,900 |
16 Feb 2023 | 118.77 | 121.57 | 118.25 | 119.80 | 118.41 | 523,100 |
15 Feb 2023 | 116.48 | 120.04 | 116.48 | 119.93 | 118.54 | 517,700 |
14 Feb 2023 | 116.10 | 117.91 | 115.56 | 117.55 | 116.19 | 279,100 |
13 Feb 2023 | 115.03 | 117.53 | 114.52 | 117.09 | 115.73 | 387,000 |
10 Feb 2023 | 114.76 | 116.54 | 114.11 | 115.20 | 113.86 | 418,900 |
09 Feb 2023 | 118.27 | 119.20 | 114.01 | 115.00 | 113.67 | 564,400 |
08 Feb 2023 | 115.69 | 117.83 | 115.11 | 116.98 | 115.62 | 563,200 |
07 Feb 2023 | 116.19 | 117.08 | 114.89 | 116.58 | 115.23 | 418,500 |
06 Feb 2023 | 117.21 | 118.41 | 115.47 | 116.63 | 115.28 | 517,400 |
03 Feb 2023 | 117.29 | 120.70 | 115.38 | 118.14 | 116.77 | 812,200 |
02 Feb 2023 | 119.41 | 120.73 | 116.31 | 118.73 | 117.35 | 1,023,600 |
01 Feb 2023 | 115.00 | 117.98 | 113.59 | 117.78 | 116.41 | 1,283,900 |
31 Jan 2023 | 111.00 | 114.92 | 108.22 | 114.84 | 113.51 | 2,186,900 |
30 Jan 2023 | 105.97 | 108.53 | 105.67 | 106.62 | 105.38 | 1,061,500 |
27 Jan 2023 | 103.61 | 107.24 | 102.65 | 107.18 | 105.94 | 734,400 |
26 Jan 2023 | 106.93 | 107.71 | 104.11 | 106.46 | 105.23 | 476,700 |
25 Jan 2023 | 104.86 | 106.72 | 104.82 | 106.30 | 105.07 | 306,600 |
24 Jan 2023 | 106.25 | 107.45 | 104.87 | 105.90 | 104.67 | 304,100 |
23 Jan 2023 | 104.03 | 106.44 | 103.86 | 105.85 | 104.62 | 417,300 |
20 Jan 2023 | 102.00 | 104.62 | 100.12 | 103.89 | 102.69 | 391,300 |
19 Jan 2023 | 102.12 | 102.91 | 101.05 | 102.07 | 100.89 | 409,800 |
18 Jan 2023 | 108.77 | 108.77 | 102.88 | 103.15 | 101.95 | 624,900 |
17 Jan 2023 | 105.26 | 107.66 | 104.77 | 106.94 | 105.70 | 418,700 |
13 Jan 2023 | 105.15 | 107.32 | 103.45 | 106.47 | 105.24 | 511,600 |
12 Jan 2023 | 106.95 | 107.51 | 105.40 | 107.29 | 106.05 | 286,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |