Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 99.89 | 100.90 | 96.38 | 99.17 | 99.17 | 489,100 |
30 May 2023 | 106.09 | 108.26 | 100.09 | 101.70 | 101.70 | 389,600 |
26 May 2023 | 95.49 | 104.52 | 94.75 | 102.88 | 102.88 | 404,400 |
25 May 2023 | 94.46 | 95.21 | 92.20 | 94.31 | 94.31 | 171,400 |
24 May 2023 | 90.78 | 93.09 | 89.34 | 91.58 | 91.58 | 239,600 |
23 May 2023 | 95.41 | 96.79 | 93.91 | 94.00 | 94.00 | 191,000 |
22 May 2023 | 93.99 | 96.98 | 93.75 | 96.30 | 96.30 | 284,900 |
19 May 2023 | 98.04 | 98.86 | 93.34 | 94.94 | 94.94 | 447,900 |
18 May 2023 | 91.26 | 97.50 | 90.82 | 97.04 | 97.04 | 701,700 |
17 May 2023 | 85.87 | 92.07 | 84.83 | 90.99 | 90.99 | 477,900 |
16 May 2023 | 84.74 | 86.07 | 83.99 | 85.48 | 85.48 | 220,000 |
15 May 2023 | 82.23 | 85.69 | 81.82 | 85.39 | 85.39 | 251,500 |
12 May 2023 | 83.22 | 83.53 | 81.09 | 82.43 | 82.43 | 259,200 |
11 May 2023 | 83.32 | 84.50 | 81.99 | 82.76 | 82.76 | 237,200 |
10 May 2023 | 85.74 | 85.74 | 82.58 | 83.70 | 83.70 | 390,000 |
09 May 2023 | 83.87 | 85.56 | 82.49 | 83.87 | 83.87 | 321,400 |
08 May 2023 | 88.48 | 89.99 | 84.00 | 85.18 | 85.18 | 506,900 |
05 May 2023 | 83.98 | 88.52 | 81.69 | 88.29 | 88.29 | 1,228,900 |
04 May 2023 | 90.69 | 96.16 | 83.76 | 84.50 | 84.50 | 1,662,500 |
03 May 2023 | 106.44 | 108.80 | 103.81 | 106.54 | 106.54 | 249,300 |
02 May 2023 | 110.86 | 111.23 | 105.47 | 106.44 | 106.44 | 278,400 |
01 May 2023 | 108.49 | 111.26 | 108.49 | 110.36 | 110.36 | 145,800 |
28 Apr 2023 | 108.21 | 109.47 | 106.65 | 108.47 | 108.47 | 244,100 |
27 Apr 2023 | 111.36 | 111.36 | 95.68 | 108.21 | 108.21 | 906,100 |
26 Apr 2023 | 111.79 | 113.64 | 110.56 | 110.76 | 110.76 | 329,600 |
25 Apr 2023 | 114.13 | 114.79 | 110.23 | 110.23 | 110.23 | 293,400 |
24 Apr 2023 | 117.05 | 117.60 | 113.50 | 115.30 | 115.30 | 253,300 |
21 Apr 2023 | 115.56 | 117.93 | 114.39 | 117.46 | 117.46 | 257,800 |
20 Apr 2023 | 115.99 | 118.36 | 115.31 | 116.01 | 116.01 | 187,400 |
19 Apr 2023 | 119.17 | 119.50 | 116.91 | 118.01 | 118.01 | 250,600 |
18 Apr 2023 | 126.27 | 126.65 | 119.73 | 121.15 | 121.15 | 308,100 |
17 Apr 2023 | 119.94 | 125.24 | 118.53 | 124.99 | 124.99 | 162,300 |
14 Apr 2023 | 124.88 | 125.36 | 118.67 | 121.05 | 121.05 | 326,500 |
13 Apr 2023 | 123.22 | 125.77 | 121.33 | 124.43 | 124.43 | 253,500 |
12 Apr 2023 | 133.07 | 134.57 | 121.35 | 121.50 | 121.50 | 256,800 |
11 Apr 2023 | 135.83 | 136.90 | 130.16 | 130.83 | 130.83 | 234,100 |
10 Apr 2023 | 129.13 | 136.02 | 128.20 | 135.54 | 135.54 | 143,100 |
06 Apr 2023 | 127.83 | 131.38 | 125.41 | 130.10 | 130.10 | 140,000 |
05 Apr 2023 | 134.78 | 134.95 | 127.44 | 129.02 | 129.02 | 199,900 |
04 Apr 2023 | 138.38 | 139.05 | 134.75 | 135.51 | 135.51 | 127,400 |
03 Apr 2023 | 141.08 | 141.67 | 136.11 | 138.10 | 138.10 | 181,700 |
31 Mar 2023 | 138.45 | 142.35 | 138.03 | 142.23 | 142.23 | 162,300 |
30 Mar 2023 | 138.01 | 139.99 | 137.49 | 139.15 | 139.15 | 130,100 |
29 Mar 2023 | 134.81 | 136.96 | 133.13 | 136.45 | 136.45 | 122,100 |
28 Mar 2023 | 132.79 | 134.30 | 127.40 | 131.99 | 131.99 | 127,800 |
27 Mar 2023 | 136.78 | 137.38 | 131.69 | 133.21 | 133.21 | 96,400 |
24 Mar 2023 | 140.47 | 140.47 | 135.33 | 136.25 | 136.25 | 150,100 |
23 Mar 2023 | 133.99 | 142.88 | 133.50 | 142.00 | 142.00 | 325,100 |
22 Mar 2023 | 134.16 | 136.31 | 131.33 | 131.51 | 131.51 | 183,000 |
21 Mar 2023 | 134.33 | 136.85 | 132.33 | 134.16 | 134.16 | 103,900 |
20 Mar 2023 | 131.20 | 133.05 | 128.10 | 132.42 | 132.42 | 198,700 |
17 Mar 2023 | 135.12 | 137.36 | 130.78 | 131.12 | 131.12 | 424,900 |
16 Mar 2023 | 126.67 | 135.08 | 125.94 | 134.28 | 134.28 | 204,500 |
15 Mar 2023 | 129.10 | 130.13 | 118.24 | 128.04 | 128.04 | 480,400 |
14 Mar 2023 | 134.00 | 136.21 | 129.77 | 132.21 | 132.21 | 193,600 |
13 Mar 2023 | 122.88 | 131.65 | 122.43 | 130.32 | 130.32 | 332,800 |
10 Mar 2023 | 133.83 | 134.84 | 122.55 | 126.27 | 126.27 | 364,100 |
09 Mar 2023 | 131.32 | 135.98 | 131.32 | 134.42 | 134.42 | 401,800 |
08 Mar 2023 | 130.04 | 133.81 | 128.75 | 132.39 | 132.39 | 217,300 |
07 Mar 2023 | 130.00 | 130.82 | 127.03 | 129.19 | 129.19 | 221,600 |
06 Mar 2023 | 133.87 | 135.73 | 129.31 | 129.98 | 129.98 | 207,900 |
03 Mar 2023 | 130.84 | 134.43 | 130.00 | 134.03 | 134.03 | 252,200 |
02 Mar 2023 | 130.00 | 132.98 | 128.27 | 131.36 | 131.36 | 325,300 |
01 Mar 2023 | 123.86 | 133.39 | 122.64 | 133.19 | 133.19 | 500,800 |
28 Feb 2023 | 118.11 | 124.29 | 116.65 | 124.15 | 124.15 | 227,600 |
27 Feb 2023 | 117.68 | 119.76 | 116.82 | 118.98 | 118.98 | 149,400 |
24 Feb 2023 | 113.77 | 116.17 | 112.11 | 115.60 | 115.60 | 158,500 |
23 Feb 2023 | 121.77 | 122.87 | 115.10 | 116.68 | 116.68 | 189,900 |
22 Feb 2023 | 117.15 | 119.41 | 116.02 | 117.97 | 117.97 | 177,800 |
21 Feb 2023 | 118.41 | 121.55 | 117.40 | 117.92 | 117.92 | 179,200 |
17 Feb 2023 | 124.36 | 124.61 | 119.98 | 121.40 | 121.40 | 163,000 |
16 Feb 2023 | 124.10 | 127.01 | 123.90 | 124.90 | 124.90 | 175,800 |
15 Feb 2023 | 124.12 | 128.09 | 124.12 | 127.32 | 127.32 | 88,200 |
14 Feb 2023 | 123.81 | 129.77 | 123.81 | 126.13 | 126.13 | 117,000 |
13 Feb 2023 | 124.76 | 127.44 | 123.85 | 126.46 | 126.46 | 176,800 |
10 Feb 2023 | 125.62 | 125.74 | 122.60 | 124.48 | 124.48 | 134,300 |
09 Feb 2023 | 127.20 | 131.00 | 127.20 | 127.58 | 127.58 | 286,500 |
08 Feb 2023 | 126.07 | 128.88 | 124.79 | 124.98 | 124.98 | 121,900 |
07 Feb 2023 | 125.54 | 128.37 | 122.93 | 127.32 | 127.32 | 216,300 |
06 Feb 2023 | 124.98 | 127.05 | 122.75 | 125.03 | 125.03 | 288,600 |
03 Feb 2023 | 125.48 | 133.01 | 123.84 | 127.93 | 127.93 | 326,700 |
02 Feb 2023 | 125.00 | 134.71 | 123.82 | 130.23 | 130.23 | 743,900 |
01 Feb 2023 | 117.27 | 123.35 | 117.27 | 122.60 | 122.60 | 727,800 |
31 Jan 2023 | 113.70 | 116.18 | 113.70 | 115.23 | 115.23 | 350,400 |
30 Jan 2023 | 117.84 | 119.00 | 113.82 | 114.47 | 114.47 | 190,800 |
27 Jan 2023 | 117.93 | 121.93 | 117.93 | 120.78 | 120.78 | 149,900 |
26 Jan 2023 | 120.12 | 120.87 | 116.60 | 120.14 | 120.14 | 192,600 |
25 Jan 2023 | 115.72 | 119.58 | 112.59 | 118.08 | 118.08 | 242,900 |
24 Jan 2023 | 119.60 | 120.49 | 116.12 | 118.99 | 118.99 | 308,700 |
23 Jan 2023 | 112.89 | 122.68 | 112.89 | 121.28 | 121.28 | 257,800 |
20 Jan 2023 | 107.82 | 111.70 | 106.81 | 111.44 | 111.44 | 136,900 |
19 Jan 2023 | 108.02 | 108.51 | 104.68 | 106.51 | 106.51 | 210,700 |
18 Jan 2023 | 111.53 | 112.29 | 108.47 | 110.29 | 110.29 | 154,100 |
17 Jan 2023 | 106.20 | 110.83 | 102.81 | 109.00 | 109.00 | 222,000 |
13 Jan 2023 | 100.67 | 107.60 | 100.67 | 106.53 | 106.53 | 315,200 |
12 Jan 2023 | 105.14 | 106.39 | 97.89 | 102.58 | 102.58 | 422,300 |
11 Jan 2023 | 109.10 | 109.10 | 100.01 | 104.67 | 104.67 | 415,600 |
10 Jan 2023 | 108.06 | 111.17 | 106.80 | 109.60 | 109.60 | 221,800 |
09 Jan 2023 | 106.90 | 114.44 | 106.89 | 108.06 | 108.06 | 252,600 |
06 Jan 2023 | 99.59 | 105.79 | 96.98 | 105.01 | 105.01 | 165,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |