Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 105.16 | 106.13 | 104.53 | 105.76 | 105.76 | 14,110,300 |
01 June 2023 | 101.75 | 105.58 | 101.26 | 103.36 | 103.36 | 13,551,900 |
31 May 2023 | 102.29 | 103.04 | 101.74 | 102.18 | 102.18 | 24,926,100 |
30 May 2023 | 103.29 | 104.12 | 102.61 | 104.04 | 104.04 | 11,938,000 |
26 May 2023 | 106.47 | 106.95 | 104.83 | 104.97 | 104.97 | 12,370,300 |
25 May 2023 | 105.94 | 106.43 | 104.71 | 105.66 | 105.66 | 14,316,500 |
24 May 2023 | 107.38 | 108.51 | 106.73 | 107.59 | 107.59 | 16,340,300 |
23 May 2023 | 105.99 | 108.22 | 105.75 | 106.40 | 106.40 | 14,394,400 |
22 May 2023 | 105.84 | 107.04 | 104.88 | 104.97 | 104.97 | 12,882,000 |
19 May 2023 | 106.57 | 107.05 | 105.82 | 106.26 | 106.26 | 13,357,700 |
18 May 2023 | 104.55 | 105.91 | 104.13 | 105.77 | 105.77 | 12,005,600 |
17 May 2023 | 103.39 | 105.23 | 102.85 | 104.82 | 104.82 | 14,064,700 |
16 May 2023 | 104.63 | 104.81 | 102.02 | 102.52 | 102.52 | 14,795,200 |
15 May 2023 | 105.51 | 105.93 | 104.58 | 105.07 | 105.07 | 13,715,600 |
15 May 2023 | 0.91 Dividend | |||||
12 May 2023 | 106.31 | 107.01 | 104.78 | 105.78 | 104.87 | 12,608,300 |
11 May 2023 | 106.49 | 106.82 | 104.93 | 105.79 | 104.88 | 17,165,900 |
10 May 2023 | 109.74 | 110.01 | 106.71 | 107.74 | 106.81 | 14,884,800 |
09 May 2023 | 108.34 | 110.23 | 108.21 | 109.14 | 108.20 | 11,370,800 |
08 May 2023 | 110.50 | 110.97 | 109.04 | 109.11 | 108.17 | 11,187,800 |
05 May 2023 | 108.55 | 109.43 | 107.53 | 108.68 | 107.75 | 14,964,700 |
04 May 2023 | 107.90 | 108.75 | 105.91 | 106.04 | 105.13 | 17,177,200 |
03 May 2023 | 109.08 | 109.81 | 107.76 | 107.93 | 107.00 | 16,212,300 |
02 May 2023 | 113.94 | 113.94 | 109.29 | 110.10 | 109.15 | 24,324,100 |
01 May 2023 | 115.99 | 117.30 | 114.45 | 114.67 | 113.68 | 17,355,000 |
28 Apr 2023 | 117.25 | 119.92 | 116.83 | 118.34 | 117.32 | 24,374,000 |
27 Apr 2023 | 115.62 | 117.01 | 114.88 | 116.83 | 115.82 | 16,279,200 |
26 Apr 2023 | 116.03 | 117.09 | 114.68 | 115.45 | 114.46 | 15,566,100 |
25 Apr 2023 | 117.55 | 117.74 | 115.63 | 116.52 | 115.52 | 12,179,800 |
24 Apr 2023 | 115.92 | 118.89 | 115.88 | 118.20 | 117.18 | 15,831,300 |
21 Apr 2023 | 116.49 | 116.88 | 115.26 | 116.01 | 115.01 | 14,315,300 |
20 Apr 2023 | 115.13 | 115.68 | 113.23 | 115.64 | 114.65 | 17,038,700 |
19 Apr 2023 | 116.08 | 116.90 | 115.77 | 116.57 | 115.57 | 10,682,600 |
18 Apr 2023 | 114.39 | 117.21 | 114.30 | 116.94 | 115.93 | 17,436,100 |
17 Apr 2023 | 115.49 | 116.51 | 114.42 | 114.70 | 113.71 | 13,260,400 |
14 Apr 2023 | 115.90 | 116.66 | 115.12 | 116.05 | 115.05 | 11,530,800 |
13 Apr 2023 | 114.60 | 115.89 | 114.13 | 115.77 | 114.77 | 12,399,700 |
12 Apr 2023 | 116.16 | 116.59 | 114.93 | 115.23 | 114.24 | 10,919,000 |
11 Apr 2023 | 114.96 | 116.20 | 114.38 | 115.35 | 114.36 | 11,758,500 |
10 Apr 2023 | 114.78 | 116.18 | 114.17 | 114.54 | 113.55 | 13,006,600 |
06 Apr 2023 | 116.86 | 117.18 | 114.77 | 115.05 | 114.06 | 15,778,000 |
05 Apr 2023 | 115.35 | 117.00 | 114.31 | 116.99 | 115.98 | 16,479,500 |
04 Apr 2023 | 116.26 | 116.70 | 114.17 | 115.02 | 114.03 | 16,365,500 |
03 Apr 2023 | 113.39 | 116.85 | 113.12 | 116.13 | 115.13 | 28,087,700 |
31 Mar 2023 | 109.68 | 110.17 | 109.05 | 109.66 | 108.72 | 14,418,000 |
30 Mar 2023 | 109.55 | 109.57 | 108.52 | 109.49 | 108.55 | 11,578,200 |
29 Mar 2023 | 108.06 | 109.16 | 107.49 | 108.96 | 108.02 | 14,219,100 |
28 Mar 2023 | 105.44 | 107.65 | 105.19 | 107.12 | 106.20 | 11,047,600 |
27 Mar 2023 | 104.74 | 106.48 | 103.91 | 105.80 | 104.89 | 14,805,900 |
24 Mar 2023 | 101.47 | 103.85 | 100.91 | 103.53 | 102.64 | 13,401,600 |
23 Mar 2023 | 105.36 | 106.34 | 102.44 | 103.41 | 102.52 | 14,385,900 |
22 Mar 2023 | 106.80 | 107.18 | 104.56 | 104.59 | 103.69 | 14,952,700 |
21 Mar 2023 | 104.17 | 107.28 | 104.13 | 107.04 | 106.12 | 31,592,300 |
20 Mar 2023 | 99.63 | 102.48 | 99.50 | 102.45 | 101.57 | 32,042,100 |
17 Mar 2023 | 100.60 | 101.61 | 99.14 | 99.84 | 98.98 | 43,199,500 |
16 Mar 2023 | 99.11 | 101.68 | 98.02 | 101.03 | 100.16 | 27,465,200 |
15 Mar 2023 | 102.82 | 104.20 | 100.22 | 101.62 | 100.75 | 25,733,800 |
14 Mar 2023 | 106.35 | 109.01 | 104.96 | 106.94 | 106.02 | 18,263,500 |
13 Mar 2023 | 105.34 | 107.86 | 103.72 | 106.54 | 105.62 | 20,745,600 |
10 Mar 2023 | 109.56 | 111.04 | 107.15 | 107.78 | 106.85 | 15,795,700 |
09 Mar 2023 | 110.87 | 112.23 | 109.03 | 109.13 | 108.19 | 12,961,200 |
08 Mar 2023 | 111.23 | 112.42 | 109.07 | 109.98 | 109.03 | 13,509,800 |
07 Mar 2023 | 112.81 | 113.17 | 111.17 | 111.61 | 110.65 | 11,525,300 |
06 Mar 2023 | 111.99 | 113.84 | 111.87 | 113.81 | 112.83 | 14,347,400 |
03 Mar 2023 | 110.05 | 113.37 | 109.95 | 112.81 | 111.84 | 13,006,700 |
02 Mar 2023 | 110.62 | 111.70 | 110.17 | 111.40 | 110.44 | 10,339,900 |
01 Mar 2023 | 109.31 | 111.86 | 109.24 | 110.89 | 109.94 | 13,200,000 |
28 Feb 2023 | 111.24 | 111.36 | 109.22 | 109.91 | 108.96 | 18,107,000 |
27 Feb 2023 | 110.80 | 111.26 | 109.96 | 110.55 | 109.60 | 11,710,500 |
24 Feb 2023 | 109.33 | 110.96 | 109.02 | 110.75 | 109.80 | 14,351,000 |
23 Feb 2023 | 110.73 | 111.83 | 109.90 | 110.74 | 109.79 | 11,289,400 |
22 Feb 2023 | 110.48 | 110.97 | 108.64 | 109.73 | 108.79 | 13,973,800 |
21 Feb 2023 | 110.81 | 112.38 | 110.81 | 111.17 | 110.21 | 14,469,400 |
17 Feb 2023 | 114.19 | 114.19 | 110.98 | 111.28 | 110.32 | 20,758,300 |
16 Feb 2023 | 115.31 | 116.78 | 114.80 | 115.73 | 114.73 | 11,360,600 |
15 Feb 2023 | 115.72 | 116.09 | 114.14 | 116.07 | 115.07 | 13,663,400 |
14 Feb 2023 | 117.01 | 117.81 | 116.02 | 116.42 | 115.42 | 12,079,000 |
13 Feb 2023 | 117.72 | 118.18 | 115.90 | 117.80 | 116.79 | 14,536,200 |
13 Feb 2023 | 0.91 Dividend | |||||
10 Feb 2023 | 116.51 | 119.63 | 116.16 | 119.17 | 117.24 | 24,918,600 |
09 Feb 2023 | 114.62 | 116.24 | 114.18 | 114.35 | 112.50 | 17,439,300 |
08 Feb 2023 | 115.05 | 115.83 | 113.85 | 113.92 | 112.08 | 18,459,700 |
07 Feb 2023 | 112.39 | 115.31 | 112.02 | 114.92 | 113.06 | 16,013,300 |
06 Feb 2023 | 112.36 | 113.09 | 110.32 | 111.73 | 109.92 | 13,855,200 |
03 Feb 2023 | 111.90 | 114.11 | 111.56 | 111.92 | 110.11 | 20,226,600 |
02 Feb 2023 | 114.85 | 115.07 | 109.83 | 111.15 | 109.35 | 24,562,100 |
01 Feb 2023 | 115.83 | 117.38 | 113.34 | 114.74 | 112.88 | 19,464,900 |
31 Jan 2023 | 112.10 | 116.40 | 110.43 | 116.01 | 114.13 | 27,861,800 |
30 Jan 2023 | 115.09 | 115.49 | 113.15 | 113.56 | 111.72 | 18,672,100 |
27 Jan 2023 | 116.95 | 117.67 | 115.39 | 115.61 | 113.74 | 15,179,200 |
26 Jan 2023 | 114.72 | 117.78 | 114.34 | 117.76 | 115.86 | 21,019,700 |
25 Jan 2023 | 113.23 | 113.65 | 111.39 | 113.21 | 111.38 | 11,914,700 |
24 Jan 2023 | 109.16 | 114.02 | 104.87 | 113.81 | 111.97 | 13,583,000 |
23 Jan 2023 | 113.64 | 114.59 | 112.64 | 112.76 | 110.94 | 16,584,400 |
20 Jan 2023 | 111.36 | 113.44 | 110.61 | 113.35 | 111.52 | 16,515,600 |
19 Jan 2023 | 110.07 | 112.13 | 109.58 | 111.32 | 109.52 | 12,928,000 |
18 Jan 2023 | 113.26 | 114.12 | 110.40 | 110.61 | 108.82 | 16,399,700 |
17 Jan 2023 | 113.41 | 114.08 | 112.67 | 112.93 | 111.10 | 16,542,200 |
13 Jan 2023 | 113.11 | 113.49 | 112.16 | 113.15 | 111.32 | 12,011,400 |
12 Jan 2023 | 111.82 | 113.74 | 111.74 | 113.22 | 111.39 | 15,357,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |