Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 123.28 | 124.49 | 123.22 | 124.30 | 124.30 | 207,900 |
25 May 2023 | 123.21 | 123.65 | 122.63 | 123.18 | 123.18 | 253,200 |
24 May 2023 | 123.80 | 123.80 | 122.02 | 123.05 | 123.05 | 376,000 |
23 May 2023 | 125.49 | 125.91 | 124.23 | 124.49 | 124.49 | 423,900 |
22 May 2023 | 125.92 | 126.59 | 125.31 | 126.11 | 126.11 | 264,600 |
19 May 2023 | 126.00 | 127.00 | 125.71 | 125.90 | 125.90 | 556,300 |
18 May 2023 | 123.28 | 125.84 | 123.28 | 125.61 | 125.61 | 367,200 |
17 May 2023 | 124.65 | 124.91 | 123.30 | 123.51 | 123.51 | 633,500 |
17 May 2023 | 0.49 Dividend | |||||
16 May 2023 | 123.33 | 125.05 | 123.10 | 124.79 | 124.30 | 393,200 |
15 May 2023 | 123.52 | 124.07 | 122.86 | 123.66 | 123.17 | 439,800 |
12 May 2023 | 123.27 | 124.03 | 123.05 | 123.64 | 123.15 | 394,100 |
11 May 2023 | 125.35 | 125.35 | 122.67 | 122.92 | 122.44 | 289,300 |
10 May 2023 | 124.00 | 125.75 | 123.59 | 125.48 | 124.99 | 565,700 |
09 May 2023 | 121.51 | 123.56 | 121.45 | 123.39 | 122.91 | 629,600 |
08 May 2023 | 120.94 | 121.50 | 120.42 | 121.36 | 120.88 | 780,200 |
05 May 2023 | 119.00 | 120.09 | 118.87 | 119.76 | 119.29 | 595,700 |
04 May 2023 | 124.25 | 124.77 | 118.84 | 119.11 | 118.64 | 1,085,000 |
03 May 2023 | 128.92 | 128.92 | 124.60 | 124.69 | 124.20 | 759,100 |
02 May 2023 | 128.00 | 131.93 | 124.76 | 130.83 | 130.32 | 854,600 |
01 May 2023 | 131.29 | 132.66 | 131.11 | 132.17 | 131.65 | 349,300 |
28 Apr 2023 | 130.88 | 131.87 | 130.88 | 131.51 | 130.99 | 269,800 |
27 Apr 2023 | 130.56 | 131.59 | 130.13 | 131.33 | 130.81 | 308,200 |
26 Apr 2023 | 130.74 | 131.44 | 130.02 | 130.08 | 129.57 | 276,200 |
25 Apr 2023 | 132.77 | 132.77 | 130.86 | 131.28 | 130.76 | 240,800 |
24 Apr 2023 | 133.00 | 133.56 | 132.25 | 132.72 | 132.20 | 212,100 |
21 Apr 2023 | 131.74 | 132.79 | 131.39 | 132.75 | 132.23 | 187,200 |
20 Apr 2023 | 130.37 | 131.99 | 130.35 | 131.57 | 131.05 | 235,400 |
19 Apr 2023 | 130.14 | 130.58 | 130.06 | 130.14 | 129.63 | 158,600 |
18 Apr 2023 | 130.30 | 131.08 | 129.92 | 130.31 | 129.80 | 164,000 |
17 Apr 2023 | 130.16 | 130.66 | 129.14 | 129.94 | 129.43 | 193,700 |
14 Apr 2023 | 130.49 | 131.08 | 129.61 | 129.89 | 129.38 | 228,900 |
13 Apr 2023 | 130.82 | 131.40 | 130.66 | 131.24 | 130.72 | 226,600 |
12 Apr 2023 | 129.75 | 130.87 | 129.41 | 130.21 | 129.70 | 302,300 |
11 Apr 2023 | 129.90 | 130.38 | 128.97 | 129.01 | 128.50 | 314,500 |
10 Apr 2023 | 129.91 | 130.30 | 129.38 | 130.11 | 129.60 | 281,200 |
06 Apr 2023 | 130.45 | 130.87 | 130.12 | 130.74 | 130.23 | 280,100 |
05 Apr 2023 | 131.54 | 132.25 | 130.66 | 130.81 | 130.30 | 334,200 |
04 Apr 2023 | 132.56 | 133.04 | 130.76 | 131.13 | 130.62 | 426,500 |
03 Apr 2023 | 129.96 | 131.22 | 129.53 | 131.02 | 130.51 | 308,500 |
31 Mar 2023 | 129.50 | 130.33 | 129.43 | 130.12 | 129.61 | 342,600 |
30 Mar 2023 | 128.90 | 129.38 | 128.54 | 129.19 | 128.68 | 267,100 |
29 Mar 2023 | 128.41 | 128.72 | 127.52 | 128.41 | 127.91 | 256,700 |
28 Mar 2023 | 127.62 | 128.38 | 127.16 | 127.97 | 127.47 | 339,300 |
27 Mar 2023 | 127.65 | 128.24 | 126.60 | 127.56 | 127.06 | 411,400 |
24 Mar 2023 | 126.18 | 127.22 | 125.30 | 127.12 | 126.62 | 298,700 |
23 Mar 2023 | 125.93 | 127.14 | 125.50 | 126.44 | 125.94 | 333,400 |
22 Mar 2023 | 126.42 | 127.66 | 125.68 | 125.68 | 125.19 | 393,300 |
21 Mar 2023 | 126.38 | 127.74 | 125.36 | 125.78 | 125.29 | 594,200 |
20 Mar 2023 | 124.30 | 126.07 | 123.98 | 125.81 | 125.32 | 477,700 |
17 Mar 2023 | 123.13 | 124.74 | 122.94 | 124.33 | 123.84 | 643,300 |
16 Mar 2023 | 121.44 | 123.99 | 121.18 | 123.84 | 123.35 | 584,600 |
15 Mar 2023 | 121.02 | 122.37 | 120.41 | 121.46 | 120.98 | 612,600 |
14 Mar 2023 | 121.01 | 122.93 | 120.94 | 122.82 | 122.34 | 562,100 |
13 Mar 2023 | 119.03 | 121.97 | 118.37 | 120.76 | 120.29 | 597,100 |
10 Mar 2023 | 121.60 | 122.04 | 119.51 | 119.74 | 119.27 | 576,400 |
09 Mar 2023 | 123.09 | 123.59 | 121.36 | 121.46 | 120.98 | 432,300 |
08 Mar 2023 | 123.28 | 123.86 | 122.21 | 122.69 | 122.21 | 291,000 |
07 Mar 2023 | 122.02 | 123.01 | 121.50 | 122.03 | 121.55 | 585,800 |
06 Mar 2023 | 121.01 | 122.05 | 121.01 | 121.76 | 121.28 | 253,700 |
03 Mar 2023 | 121.54 | 121.54 | 120.66 | 121.17 | 120.69 | 322,600 |
02 Mar 2023 | 120.85 | 121.53 | 120.51 | 121.24 | 120.76 | 303,500 |
01 Mar 2023 | 121.11 | 122.32 | 120.85 | 120.89 | 120.42 | 290,800 |
28 Feb 2023 | 120.07 | 121.25 | 119.70 | 121.03 | 120.55 | 502,200 |
27 Feb 2023 | 122.33 | 123.23 | 121.64 | 121.67 | 121.19 | 246,800 |
24 Feb 2023 | 120.98 | 121.57 | 119.91 | 121.51 | 121.03 | 470,600 |
23 Feb 2023 | 122.70 | 122.84 | 121.44 | 121.87 | 121.39 | 237,500 |
22 Feb 2023 | 121.82 | 122.50 | 120.60 | 121.59 | 121.11 | 379,700 |
22 Feb 2023 | 0.49 Dividend | |||||
21 Feb 2023 | 122.31 | 123.23 | 122.06 | 122.15 | 121.18 | 395,800 |
17 Feb 2023 | 123.84 | 124.27 | 122.99 | 123.18 | 122.20 | 378,700 |
16 Feb 2023 | 122.78 | 124.68 | 122.78 | 123.85 | 122.87 | 387,200 |
15 Feb 2023 | 123.53 | 125.32 | 123.52 | 125.26 | 124.27 | 381,500 |
14 Feb 2023 | 123.11 | 124.81 | 122.52 | 124.06 | 123.08 | 640,700 |
13 Feb 2023 | 120.91 | 123.89 | 120.82 | 122.66 | 121.69 | 888,700 |
10 Feb 2023 | 116.00 | 120.83 | 115.87 | 120.50 | 119.55 | 1,116,400 |
09 Feb 2023 | 116.92 | 117.49 | 112.84 | 114.96 | 114.05 | 1,847,200 |
08 Feb 2023 | 117.73 | 118.03 | 116.71 | 117.26 | 116.33 | 765,700 |
07 Feb 2023 | 117.69 | 118.44 | 116.75 | 117.87 | 116.94 | 627,900 |
06 Feb 2023 | 119.25 | 120.02 | 118.45 | 118.45 | 117.51 | 408,100 |
03 Feb 2023 | 119.92 | 121.35 | 119.57 | 119.98 | 119.03 | 492,000 |
02 Feb 2023 | 120.55 | 121.75 | 120.08 | 121.13 | 120.17 | 567,300 |
01 Feb 2023 | 118.58 | 121.01 | 118.43 | 120.38 | 119.43 | 404,200 |
31 Jan 2023 | 117.95 | 118.98 | 117.86 | 118.97 | 118.03 | 321,100 |
30 Jan 2023 | 117.73 | 119.06 | 117.60 | 117.79 | 116.86 | 428,800 |
27 Jan 2023 | 117.87 | 118.57 | 117.42 | 118.03 | 117.09 | 301,800 |
26 Jan 2023 | 118.37 | 119.36 | 118.10 | 118.40 | 117.46 | 326,200 |
25 Jan 2023 | 117.95 | 118.02 | 116.62 | 117.85 | 116.92 | 339,200 |
24 Jan 2023 | 117.40 | 119.21 | 116.51 | 118.12 | 117.18 | 499,800 |
23 Jan 2023 | 117.71 | 118.78 | 117.20 | 117.40 | 116.47 | 329,500 |
20 Jan 2023 | 117.06 | 118.17 | 116.35 | 117.97 | 117.04 | 372,000 |
19 Jan 2023 | 117.22 | 118.26 | 116.65 | 117.00 | 116.07 | 329,500 |
18 Jan 2023 | 118.63 | 119.17 | 117.02 | 117.13 | 116.20 | 382,200 |
17 Jan 2023 | 118.40 | 119.87 | 118.19 | 118.25 | 117.31 | 422,500 |
13 Jan 2023 | 116.23 | 118.06 | 116.18 | 117.80 | 116.87 | 435,200 |
12 Jan 2023 | 116.72 | 116.72 | 115.19 | 116.58 | 115.66 | 360,400 |
11 Jan 2023 | 116.24 | 117.43 | 116.20 | 116.79 | 115.86 | 306,300 |
10 Jan 2023 | 115.99 | 116.46 | 115.02 | 115.72 | 114.80 | 304,600 |
09 Jan 2023 | 116.81 | 117.60 | 116.05 | 116.18 | 115.26 | 341,500 |
06 Jan 2023 | 115.48 | 117.31 | 114.75 | 116.68 | 115.76 | 340,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |