Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 102.15 | 103.40 | 102.15 | 103.06 | 103.06 | 10,117 |
25 May 2023 | 104.04 | 104.04 | 101.42 | 102.06 | 102.06 | 19,612 |
24 May 2023 | 105.64 | 105.64 | 104.35 | 104.56 | 104.56 | 30,619 |
23 May 2023 | 107.26 | 107.26 | 105.99 | 105.99 | 105.99 | 3,317 |
22 May 2023 | 108.59 | 109.30 | 108.17 | 108.67 | 108.67 | 1,065 |
19 May 2023 | 109.21 | 109.93 | 108.56 | 108.64 | 108.64 | 1,627 |
18 May 2023 | 108.69 | 108.73 | 108.14 | 108.15 | 108.15 | 7,909 |
17 May 2023 | 109.82 | 109.97 | 108.06 | 108.82 | 108.82 | 36,773 |
16 May 2023 | 109.30 | 110.36 | 109.30 | 109.84 | 109.84 | 17,919 |
15 May 2023 | 110.62 | 110.62 | 109.69 | 109.78 | 109.78 | 197,138 |
12 May 2023 | 109.76 | 110.05 | 109.50 | 109.51 | 109.51 | 166,140 |
11 May 2023 | 110.06 | 110.32 | 109.38 | 110.14 | 110.14 | 7,842 |
10 May 2023 | 110.90 | 110.93 | 109.85 | 109.97 | 109.97 | 2,267 |
09 May 2023 | 110.14 | 110.85 | 109.30 | 110.85 | 110.85 | 1,877 |
05 May 2023 | 111.41 | 111.69 | 111.21 | 111.30 | 111.30 | 3,341 |
04 May 2023 | 111.39 | 111.45 | 110.80 | 111.00 | 111.00 | 2,404 |
03 May 2023 | 112.00 | 112.89 | 111.52 | 112.89 | 112.89 | 11,421 |
02 May 2023 | 111.06 | 111.88 | 110.45 | 111.07 | 111.07 | 3,316 |
28 Apr 2023 | 109.44 | 110.75 | 109.39 | 110.75 | 110.75 | 3,024 |
27 Apr 2023 | 108.71 | 108.74 | 107.70 | 108.70 | 108.70 | 3,324 |
26 Apr 2023 | 109.28 | 109.38 | 108.28 | 108.28 | 108.28 | 5,200 |
25 Apr 2023 | 110.21 | 110.41 | 109.83 | 109.83 | 109.83 | 8,176 |
24 Apr 2023 | 111.64 | 111.69 | 110.47 | 111.18 | 111.18 | 10,083 |
21 Apr 2023 | 111.16 | 112.00 | 110.35 | 111.92 | 111.92 | 55,336 |
20 Apr 2023 | 112.25 | 112.25 | 110.56 | 110.58 | 110.58 | 12,833 |
19 Apr 2023 | 108.72 | 112.50 | 108.50 | 112.19 | 112.19 | 25,170 |
18 Apr 2023 | 105.70 | 105.70 | 104.00 | 104.47 | 104.47 | 1,888 |
17 Apr 2023 | 104.66 | 104.82 | 104.16 | 104.25 | 104.25 | 3,888 |
14 Apr 2023 | 103.74 | 104.22 | 103.55 | 103.77 | 103.77 | 1,773 |
13 Apr 2023 | 102.75 | 103.05 | 101.96 | 102.88 | 102.88 | 3,495 |
13 Apr 2023 | 0.51 Dividend | |||||
12 Apr 2023 | 103.29 | 103.81 | 102.88 | 103.30 | 102.79 | 32,677 |
11 Apr 2023 | 104.03 | 104.59 | 103.47 | 103.47 | 102.96 | 1,076 |
06 Apr 2023 | 104.43 | 105.45 | 104.32 | 105.29 | 104.78 | 3,186 |
05 Apr 2023 | 102.63 | 103.81 | 102.63 | 103.81 | 103.30 | 3,410 |
04 Apr 2023 | 101.90 | 103.29 | 101.90 | 102.99 | 102.48 | 79,362 |
03 Apr 2023 | 100.67 | 101.33 | 100.00 | 101.11 | 100.61 | 2,158 |
31 Mar 2023 | 99.99 | 100.90 | 99.78 | 100.81 | 100.31 | 6,102 |
30 Mar 2023 | 98.77 | 99.38 | 98.59 | 98.78 | 98.29 | 2,063 |
29 Mar 2023 | 97.11 | 97.96 | 97.11 | 97.81 | 97.33 | 377,962 |
28 Mar 2023 | 98.10 | 98.46 | 97.05 | 97.05 | 96.57 | 155,556 |
27 Mar 2023 | 99.09 | 99.09 | 98.33 | 98.33 | 97.84 | 539 |
24 Mar 2023 | 97.26 | 97.79 | 96.87 | 97.79 | 97.31 | 1,280 |
23 Mar 2023 | 96.86 | 97.79 | 96.86 | 96.94 | 96.46 | 13,465 |
22 Mar 2023 | 98.33 | 99.25 | 97.73 | 98.02 | 97.54 | 66,967 |
21 Mar 2023 | 97.87 | 98.39 | 97.31 | 98.03 | 97.55 | 68,278 |
20 Mar 2023 | 97.33 | 98.19 | 97.30 | 97.79 | 97.30 | 3,079 |
17 Mar 2023 | 99.03 | 99.10 | 96.64 | 96.92 | 96.44 | 319,878 |
16 Mar 2023 | 97.06 | 98.70 | 97.06 | 98.70 | 98.21 | 7,694 |
15 Mar 2023 | 98.50 | 98.50 | 96.92 | 97.27 | 96.79 | 18,948 |
14 Mar 2023 | 99.20 | 99.40 | 97.46 | 97.46 | 96.98 | 12,912 |
13 Mar 2023 | 97.66 | 99.11 | 96.65 | 98.43 | 97.94 | 191,071 |
10 Mar 2023 | 97.79 | 98.37 | 96.84 | 96.88 | 96.40 | 5,321 |
09 Mar 2023 | 99.89 | 99.91 | 98.67 | 98.67 | 98.18 | 158,849 |
08 Mar 2023 | 99.98 | 100.11 | 99.61 | 99.61 | 99.12 | 376,240 |
07 Mar 2023 | 102.86 | 102.91 | 100.17 | 100.17 | 99.68 | 12,190 |
06 Mar 2023 | 104.44 | 104.44 | 103.25 | 103.25 | 102.75 | 2,049 |
03 Mar 2023 | 103.13 | 104.15 | 102.98 | 104.15 | 103.63 | 4,150 |
02 Mar 2023 | 100.83 | 102.61 | 100.83 | 102.61 | 102.10 | 73,259 |
01 Mar 2023 | 101.08 | 101.31 | 100.60 | 101.20 | 100.70 | 2,189 |
28 Feb 2023 | 100.11 | 102.30 | 99.70 | 102.08 | 101.57 | 6,757 |
27 Feb 2023 | 100.96 | 101.19 | 100.26 | 100.52 | 100.02 | 1,248 |
24 Feb 2023 | 102.55 | 102.55 | 99.97 | 100.48 | 99.98 | 20,359 |
23 Feb 2023 | 103.07 | 103.76 | 101.86 | 102.01 | 101.51 | 2,257 |
22 Feb 2023 | 103.65 | 103.80 | 100.96 | 103.10 | 102.59 | 402,735 |
21 Feb 2023 | 105.80 | 106.02 | 103.39 | 103.39 | 102.88 | 2,020 |
20 Feb 2023 | 106.14 | 106.14 | 106.14 | 106.14 | 105.61 | - |
17 Feb 2023 | 105.68 | 106.70 | 105.68 | 106.14 | 105.61 | 1,771 |
16 Feb 2023 | 105.94 | 107.17 | 105.79 | 106.99 | 106.46 | 1,510 |
15 Feb 2023 | 107.24 | 107.24 | 106.29 | 106.83 | 106.30 | 6,772 |
14 Feb 2023 | 108.19 | 108.19 | 106.40 | 107.35 | 106.82 | 4,933 |
13 Feb 2023 | 108.43 | 109.12 | 108.16 | 108.50 | 107.96 | 400,049 |
10 Feb 2023 | 108.22 | 108.61 | 107.97 | 108.43 | 107.89 | 879 |
09 Feb 2023 | 110.65 | 111.17 | 108.38 | 108.38 | 107.84 | 2,344 |
08 Feb 2023 | 111.99 | 111.99 | 110.16 | 110.19 | 109.64 | 328,518 |
07 Feb 2023 | 109.91 | 111.31 | 109.91 | 111.01 | 110.46 | 285,031 |
06 Feb 2023 | 111.68 | 111.68 | 110.74 | 110.97 | 110.42 | 1,228 |
03 Feb 2023 | 112.25 | 111.93 | 110.80 | 111.48 | 110.93 | 6,644 |
02 Feb 2023 | 111.79 | 111.83 | 110.94 | 111.65 | 111.10 | 7,648 |
01 Feb 2023 | 110.96 | 111.26 | 110.31 | 110.36 | 109.82 | 51,895 |
31 Jan 2023 | 109.88 | 109.89 | 108.88 | 109.55 | 109.01 | 1,455 |
30 Jan 2023 | 109.81 | 110.37 | 109.81 | 110.33 | 109.79 | 2,314 |
27 Jan 2023 | 110.32 | 111.13 | 110.07 | 110.36 | 109.82 | 673 |
26 Jan 2023 | 111.42 | 111.54 | 110.44 | 110.53 | 109.99 | 4,649 |
25 Jan 2023 | 113.00 | 113.00 | 109.78 | 110.64 | 110.09 | 2,695 |
24 Jan 2023 | 114.01 | 114.01 | 112.68 | 112.99 | 112.43 | 153,434 |
23 Jan 2023 | 113.02 | 114.37 | 113.02 | 114.33 | 113.77 | 129,448 |
20 Jan 2023 | 111.80 | 112.34 | 111.70 | 111.99 | 111.43 | 188,917 |
19 Jan 2023 | 112.05 | 112.05 | 110.86 | 111.97 | 111.42 | 9,909 |
18 Jan 2023 | 113.21 | 113.55 | 111.78 | 111.89 | 111.34 | 5,340 |
17 Jan 2023 | 113.50 | 114.26 | 113.14 | 113.55 | 112.99 | 93,384 |
16 Jan 2023 | 113.46 | 113.46 | 113.46 | 113.46 | 112.90 | - |
13 Jan 2023 | 111.36 | 113.53 | 111.36 | 113.46 | 112.90 | 672,467 |
12 Jan 2023 | 111.60 | 112.27 | 111.07 | 111.82 | 111.27 | 969 |
12 Jan 2023 | 0.51 Dividend | |||||
11 Jan 2023 | 115.03 | 115.37 | 112.36 | 113.18 | 112.11 | 2,625 |
10 Jan 2023 | 112.78 | 113.67 | 112.78 | 113.58 | 112.51 | 533 |
09 Jan 2023 | 113.54 | 113.54 | 112.48 | 112.87 | 111.81 | 203 |
06 Jan 2023 | 111.08 | 112.28 | 110.50 | 111.87 | 110.82 | 604 |
05 Jan 2023 | 111.21 | 111.55 | 110.69 | 110.69 | 109.65 | 7,775 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |