Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 109.99 | 111.55 | 109.25 | 111.29 | 111.29 | 456,727 |
06 June 2023 | 106.70 | 109.60 | 106.47 | 109.17 | 109.17 | 1,292,800 |
05 June 2023 | 106.71 | 107.82 | 106.37 | 106.55 | 106.55 | 1,145,900 |
02 June 2023 | 105.06 | 107.21 | 104.93 | 106.51 | 106.51 | 1,517,300 |
01 June 2023 | 105.23 | 105.34 | 102.70 | 103.40 | 103.40 | 1,413,000 |
31 May 2023 | 103.45 | 105.44 | 103.22 | 105.15 | 105.15 | 3,061,900 |
30 May 2023 | 102.98 | 103.86 | 102.65 | 103.51 | 103.51 | 1,135,100 |
26 May 2023 | 101.40 | 102.58 | 100.90 | 102.36 | 102.36 | 1,057,500 |
25 May 2023 | 102.13 | 102.34 | 100.17 | 101.25 | 101.25 | 1,391,100 |
24 May 2023 | 103.50 | 103.82 | 101.94 | 102.16 | 102.16 | 1,107,800 |
23 May 2023 | 106.05 | 106.79 | 104.04 | 104.13 | 104.13 | 1,329,900 |
22 May 2023 | 105.15 | 106.00 | 104.38 | 105.98 | 105.98 | 1,338,400 |
19 May 2023 | 106.52 | 107.11 | 104.41 | 105.36 | 105.36 | 1,615,900 |
18 May 2023 | 105.99 | 106.70 | 104.97 | 105.54 | 105.54 | 1,394,400 |
17 May 2023 | 104.83 | 106.44 | 103.84 | 106.30 | 106.30 | 1,212,600 |
16 May 2023 | 106.88 | 107.02 | 103.70 | 103.73 | 103.73 | 1,472,800 |
15 May 2023 | 106.62 | 107.53 | 105.89 | 106.93 | 106.93 | 936,200 |
12 May 2023 | 106.42 | 106.73 | 105.60 | 106.35 | 106.35 | 1,010,000 |
11 May 2023 | 105.45 | 106.62 | 104.68 | 106.25 | 106.25 | 1,177,900 |
10 May 2023 | 107.29 | 107.70 | 105.05 | 106.53 | 106.53 | 1,364,700 |
09 May 2023 | 107.30 | 107.54 | 104.88 | 106.49 | 106.49 | 1,434,700 |
08 May 2023 | 109.25 | 109.72 | 107.89 | 108.00 | 108.00 | 1,149,600 |
05 May 2023 | 109.35 | 110.40 | 108.58 | 109.55 | 109.55 | 1,340,700 |
04 May 2023 | 107.40 | 108.20 | 105.82 | 107.85 | 107.85 | 1,621,200 |
03 May 2023 | 113.00 | 113.00 | 107.36 | 107.59 | 107.59 | 2,092,300 |
02 May 2023 | 112.51 | 112.95 | 109.64 | 112.05 | 112.05 | 1,700,400 |
01 May 2023 | 113.00 | 114.95 | 113.00 | 113.49 | 113.49 | 1,332,500 |
28 Apr 2023 | 110.54 | 113.66 | 110.54 | 113.32 | 113.32 | 1,430,200 |
27 Apr 2023 | 108.67 | 111.17 | 108.45 | 110.60 | 110.60 | 970,000 |
26 Apr 2023 | 109.24 | 110.05 | 107.63 | 108.34 | 108.34 | 966,400 |
25 Apr 2023 | 109.28 | 109.87 | 108.51 | 109.22 | 109.22 | 809,300 |
24 Apr 2023 | 110.78 | 110.97 | 108.82 | 110.23 | 110.23 | 854,200 |
21 Apr 2023 | 111.18 | 111.26 | 109.79 | 110.66 | 110.66 | 770,400 |
20 Apr 2023 | 111.16 | 111.57 | 109.88 | 110.77 | 110.77 | 998,100 |
19 Apr 2023 | 110.31 | 112.49 | 109.98 | 112.06 | 112.06 | 1,070,900 |
18 Apr 2023 | 111.69 | 112.06 | 110.75 | 111.30 | 111.30 | 984,800 |
17 Apr 2023 | 108.02 | 111.36 | 107.92 | 111.35 | 111.35 | 1,464,800 |
14 Apr 2023 | 109.57 | 110.53 | 106.65 | 107.56 | 107.56 | 1,803,800 |
13 Apr 2023 | 109.34 | 109.51 | 107.80 | 108.94 | 108.94 | 1,244,500 |
12 Apr 2023 | 111.40 | 111.55 | 109.34 | 109.51 | 109.51 | 1,317,700 |
11 Apr 2023 | 110.41 | 111.06 | 109.34 | 110.16 | 110.16 | 1,106,500 |
10 Apr 2023 | 109.48 | 110.24 | 107.92 | 109.56 | 109.56 | 1,098,800 |
06 Apr 2023 | 110.31 | 110.57 | 108.73 | 109.77 | 109.77 | 1,145,100 |
05 Apr 2023 | 110.53 | 111.00 | 108.81 | 109.95 | 109.95 | 1,563,400 |
04 Apr 2023 | 112.60 | 112.74 | 110.15 | 111.31 | 111.31 | 1,228,000 |
03 Apr 2023 | 112.52 | 113.81 | 111.05 | 112.42 | 112.42 | 2,154,700 |
31 Mar 2023 | 108.21 | 112.09 | 108.21 | 111.97 | 111.97 | 3,298,500 |
30 Mar 2023 | 107.95 | 108.50 | 106.84 | 107.56 | 107.56 | 1,438,800 |
29 Mar 2023 | 105.93 | 107.09 | 105.46 | 106.59 | 106.59 | 1,580,100 |
28 Mar 2023 | 102.93 | 104.53 | 102.21 | 104.15 | 104.15 | 1,190,500 |
27 Mar 2023 | 105.00 | 105.20 | 102.93 | 103.30 | 103.30 | 2,225,600 |
24 Mar 2023 | 101.36 | 103.63 | 100.32 | 103.48 | 103.48 | 2,022,700 |
23 Mar 2023 | 104.70 | 105.74 | 101.55 | 102.38 | 102.38 | 2,180,300 |
22 Mar 2023 | 108.09 | 108.53 | 104.23 | 104.31 | 104.31 | 1,648,900 |
21 Mar 2023 | 108.78 | 110.74 | 108.68 | 109.12 | 109.12 | 2,114,000 |
20 Mar 2023 | 105.23 | 107.57 | 104.48 | 107.12 | 107.12 | 2,393,000 |
17 Mar 2023 | 108.26 | 108.26 | 104.23 | 104.31 | 104.31 | 3,489,000 |
16 Mar 2023 | 108.24 | 110.49 | 105.79 | 109.20 | 109.20 | 2,496,700 |
15 Mar 2023 | 109.93 | 110.21 | 107.65 | 109.69 | 109.69 | 2,499,900 |
14 Mar 2023 | 114.03 | 115.49 | 111.03 | 112.20 | 112.20 | 2,467,000 |
13 Mar 2023 | 109.89 | 113.34 | 108.55 | 111.42 | 111.42 | 2,279,900 |
10 Mar 2023 | 117.00 | 117.00 | 111.13 | 111.50 | 111.50 | 2,845,600 |
09 Mar 2023 | 120.50 | 120.60 | 117.19 | 117.30 | 117.30 | 1,054,200 |
09 Mar 2023 | 1.8 Dividend | |||||
08 Mar 2023 | 120.88 | 122.58 | 120.85 | 122.18 | 120.38 | 1,244,200 |
07 Mar 2023 | 123.78 | 124.08 | 119.74 | 120.61 | 118.83 | 1,376,100 |
06 Mar 2023 | 124.44 | 125.31 | 123.52 | 123.85 | 122.03 | 779,000 |
03 Mar 2023 | 123.76 | 124.43 | 122.73 | 124.08 | 122.25 | 1,060,900 |
02 Mar 2023 | 120.46 | 123.01 | 120.19 | 122.85 | 121.04 | 1,277,700 |
01 Mar 2023 | 122.14 | 122.14 | 119.35 | 121.25 | 119.46 | 1,655,500 |
28 Feb 2023 | 122.57 | 124.08 | 122.01 | 122.09 | 120.29 | 2,118,700 |
27 Feb 2023 | 123.42 | 124.14 | 121.99 | 122.51 | 120.71 | 1,330,200 |
24 Feb 2023 | 120.55 | 122.53 | 120.29 | 121.83 | 120.04 | 1,047,600 |
23 Feb 2023 | 122.28 | 123.09 | 120.97 | 122.30 | 120.50 | 1,053,000 |
22 Feb 2023 | 121.25 | 122.08 | 120.38 | 121.10 | 119.32 | 1,399,500 |
21 Feb 2023 | 122.22 | 122.86 | 120.06 | 120.62 | 118.84 | 1,612,400 |
17 Feb 2023 | 124.09 | 124.48 | 122.39 | 123.66 | 121.84 | 1,292,400 |
16 Feb 2023 | 124.01 | 125.46 | 123.37 | 124.35 | 122.52 | 959,500 |
15 Feb 2023 | 124.13 | 125.55 | 123.56 | 125.52 | 123.67 | 859,700 |
14 Feb 2023 | 125.31 | 127.03 | 124.49 | 125.41 | 123.56 | 1,387,900 |
13 Feb 2023 | 124.50 | 125.85 | 124.17 | 125.78 | 123.93 | 1,338,400 |
10 Feb 2023 | 123.60 | 124.65 | 122.50 | 124.35 | 122.52 | 1,171,500 |
09 Feb 2023 | 125.38 | 125.79 | 124.02 | 124.41 | 122.58 | 1,750,000 |
08 Feb 2023 | 125.10 | 125.65 | 123.34 | 124.24 | 122.41 | 1,614,400 |
07 Feb 2023 | 127.85 | 127.85 | 123.21 | 125.90 | 124.05 | 2,443,100 |
06 Feb 2023 | 128.44 | 129.55 | 127.78 | 128.64 | 126.74 | 1,379,600 |
03 Feb 2023 | 130.01 | 130.29 | 128.20 | 129.81 | 127.90 | 1,391,800 |
02 Feb 2023 | 130.00 | 133.08 | 129.51 | 131.79 | 129.85 | 2,066,900 |
01 Feb 2023 | 127.90 | 129.95 | 126.88 | 128.93 | 127.03 | 1,467,100 |
31 Jan 2023 | 126.13 | 128.71 | 125.67 | 128.46 | 126.57 | 3,802,900 |
30 Jan 2023 | 127.46 | 128.85 | 125.89 | 125.95 | 124.09 | 1,429,900 |
27 Jan 2023 | 126.34 | 128.88 | 126.15 | 128.61 | 126.72 | 1,480,600 |
26 Jan 2023 | 125.95 | 126.41 | 124.88 | 126.33 | 124.47 | 1,205,800 |
25 Jan 2023 | 125.00 | 125.54 | 124.50 | 125.19 | 123.35 | 1,016,900 |
24 Jan 2023 | 124.93 | 125.65 | 123.20 | 125.45 | 123.60 | 1,353,500 |
23 Jan 2023 | 123.86 | 125.29 | 123.28 | 124.97 | 123.13 | 1,097,900 |
20 Jan 2023 | 121.68 | 123.85 | 120.41 | 123.65 | 121.83 | 1,651,900 |
19 Jan 2023 | 121.09 | 121.71 | 120.04 | 120.93 | 119.15 | 1,274,300 |
18 Jan 2023 | 125.61 | 125.86 | 121.94 | 122.25 | 120.45 | 1,483,900 |
17 Jan 2023 | 125.00 | 125.62 | 124.46 | 125.02 | 123.18 | 2,021,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |