Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 108.86 | 110.72 | 108.86 | 110.17 | 110.17 | 663,800 |
05 Jun 2023 | 109.26 | 109.55 | 107.58 | 108.47 | 108.47 | 573,000 |
02 Jun 2023 | 105.97 | 109.59 | 105.23 | 109.27 | 109.27 | 765,300 |
01 Jun 2023 | 104.42 | 105.37 | 103.55 | 104.76 | 104.76 | 668,100 |
31 May 2023 | 106.70 | 107.28 | 103.89 | 104.74 | 104.74 | 1,533,000 |
30 May 2023 | 107.40 | 107.77 | 106.36 | 107.08 | 107.08 | 478,400 |
26 May 2023 | 105.30 | 107.28 | 105.29 | 107.10 | 107.10 | 727,100 |
25 May 2023 | 106.57 | 106.78 | 104.43 | 105.25 | 105.25 | 598,200 |
24 May 2023 | 107.84 | 107.84 | 105.84 | 106.28 | 106.28 | 490,800 |
23 May 2023 | 108.67 | 109.68 | 107.57 | 107.86 | 107.86 | 452,800 |
22 May 2023 | 109.27 | 110.29 | 108.50 | 109.76 | 109.76 | 403,600 |
19 May 2023 | 111.71 | 111.71 | 109.06 | 109.30 | 109.30 | 572,200 |
18 May 2023 | 108.74 | 110.88 | 108.44 | 110.49 | 110.49 | 575,900 |
17 May 2023 | 106.96 | 109.19 | 106.96 | 109.05 | 109.05 | 497,900 |
16 May 2023 | 108.45 | 108.92 | 106.45 | 106.50 | 106.50 | 512,500 |
15 May 2023 | 108.32 | 109.42 | 107.70 | 109.38 | 109.38 | 327,400 |
12 May 2023 | 109.49 | 109.84 | 107.35 | 108.72 | 108.72 | 601,400 |
11 May 2023 | 107.39 | 109.03 | 106.68 | 108.87 | 108.87 | 658,600 |
10 May 2023 | 108.69 | 109.23 | 107.06 | 108.31 | 108.31 | 605,700 |
09 May 2023 | 107.18 | 108.27 | 106.63 | 107.85 | 107.85 | 668,200 |
08 May 2023 | 108.38 | 108.94 | 107.31 | 107.62 | 107.62 | 381,800 |
05 May 2023 | 108.08 | 108.67 | 107.14 | 108.09 | 108.09 | 813,800 |
04 May 2023 | 108.72 | 109.45 | 106.97 | 107.03 | 107.03 | 527,700 |
03 May 2023 | 110.41 | 111.24 | 108.75 | 108.96 | 108.96 | 644,800 |
02 May 2023 | 110.97 | 111.04 | 108.86 | 109.61 | 109.61 | 597,500 |
01 May 2023 | 110.62 | 111.53 | 109.57 | 110.68 | 110.68 | 973,400 |
28 Apr 2023 | 111.30 | 111.90 | 109.08 | 110.48 | 110.48 | 1,233,000 |
27 Apr 2023 | 110.54 | 112.07 | 108.66 | 111.44 | 111.44 | 1,409,300 |
26 Apr 2023 | 108.90 | 110.54 | 107.06 | 107.49 | 107.49 | 2,946,600 |
25 Apr 2023 | 103.27 | 104.12 | 101.92 | 101.95 | 101.95 | 1,365,800 |
24 Apr 2023 | 103.37 | 103.71 | 102.25 | 103.14 | 103.14 | 861,300 |
21 Apr 2023 | 104.44 | 104.45 | 102.75 | 102.99 | 102.99 | 672,300 |
20 Apr 2023 | 103.60 | 104.67 | 103.18 | 104.19 | 104.19 | 765,400 |
19 Apr 2023 | 103.80 | 104.55 | 103.40 | 104.18 | 104.18 | 527,000 |
18 Apr 2023 | 105.25 | 106.28 | 103.49 | 104.31 | 104.31 | 765,300 |
17 Apr 2023 | 103.14 | 104.72 | 102.77 | 104.43 | 104.43 | 1,016,900 |
14 Apr 2023 | 102.16 | 103.96 | 101.65 | 102.74 | 102.74 | 1,008,900 |
13 Apr 2023 | 101.63 | 102.68 | 99.99 | 102.14 | 102.14 | 661,400 |
12 Apr 2023 | 101.99 | 102.70 | 101.37 | 101.55 | 101.55 | 548,000 |
11 Apr 2023 | 101.06 | 102.29 | 100.36 | 101.33 | 101.33 | 643,600 |
10 Apr 2023 | 98.72 | 100.43 | 98.72 | 100.38 | 100.38 | 526,000 |
06 Apr 2023 | 99.01 | 99.75 | 98.05 | 99.64 | 99.64 | 836,800 |
05 Apr 2023 | 99.25 | 99.86 | 98.01 | 99.19 | 99.19 | 1,318,900 |
04 Apr 2023 | 105.98 | 105.98 | 99.07 | 99.97 | 99.97 | 1,311,700 |
03 Apr 2023 | 106.19 | 106.74 | 104.74 | 106.06 | 106.06 | 859,900 |
31 Mar 2023 | 105.79 | 106.85 | 105.34 | 106.73 | 106.73 | 726,500 |
30 Mar 2023 | 106.28 | 106.28 | 104.73 | 105.04 | 105.04 | 460,000 |
29 Mar 2023 | 105.40 | 105.61 | 104.37 | 105.40 | 105.40 | 625,500 |
28 Mar 2023 | 102.75 | 104.47 | 102.39 | 104.22 | 104.22 | 987,900 |
27 Mar 2023 | 101.98 | 102.59 | 101.04 | 102.40 | 102.40 | 851,100 |
24 Mar 2023 | 101.23 | 101.57 | 99.57 | 100.60 | 100.60 | 877,500 |
23 Mar 2023 | 104.06 | 105.34 | 101.24 | 102.27 | 102.27 | 957,300 |
22 Mar 2023 | 106.59 | 106.92 | 103.65 | 103.86 | 103.86 | 730,300 |
21 Mar 2023 | 107.33 | 107.52 | 105.99 | 106.92 | 106.92 | 873,100 |
20 Mar 2023 | 104.00 | 106.07 | 103.62 | 105.81 | 105.81 | 938,600 |
17 Mar 2023 | 106.00 | 106.06 | 103.11 | 103.32 | 103.32 | 1,994,100 |
16 Mar 2023 | 103.20 | 106.41 | 102.08 | 106.18 | 106.18 | 1,128,300 |
15 Mar 2023 | 105.37 | 105.51 | 101.92 | 103.84 | 103.84 | 1,065,900 |
14 Mar 2023 | 107.49 | 108.83 | 106.16 | 107.62 | 107.62 | 938,200 |
14 Mar 2023 | 0.45 Dividend | |||||
13 Mar 2023 | 106.23 | 107.50 | 105.17 | 105.98 | 105.53 | 874,000 |
10 Mar 2023 | 111.65 | 111.65 | 107.21 | 107.49 | 107.03 | 883,100 |
09 Mar 2023 | 114.73 | 115.38 | 111.22 | 111.50 | 111.03 | 898,700 |
08 Mar 2023 | 113.69 | 114.62 | 112.77 | 114.35 | 113.86 | 650,600 |
07 Mar 2023 | 114.60 | 115.11 | 113.08 | 113.38 | 112.90 | 675,000 |
06 Mar 2023 | 114.83 | 115.78 | 114.28 | 114.43 | 113.94 | 691,400 |
03 Mar 2023 | 113.24 | 114.87 | 112.25 | 114.76 | 114.27 | 659,100 |
02 Mar 2023 | 111.69 | 112.63 | 111.40 | 112.51 | 112.03 | 924,700 |
01 Mar 2023 | 112.10 | 113.00 | 111.81 | 112.41 | 111.93 | 841,600 |
28 Feb 2023 | 112.85 | 113.44 | 112.20 | 112.71 | 112.23 | 1,292,800 |
27 Feb 2023 | 114.15 | 114.85 | 112.03 | 113.00 | 112.52 | 1,025,300 |
24 Feb 2023 | 112.25 | 113.81 | 111.37 | 113.01 | 112.53 | 1,048,900 |
23 Feb 2023 | 114.96 | 116.03 | 112.30 | 113.78 | 113.30 | 1,453,400 |
22 Feb 2023 | 118.08 | 118.08 | 112.06 | 113.14 | 112.66 | 1,645,000 |
21 Feb 2023 | 117.36 | 118.05 | 113.61 | 115.01 | 114.52 | 1,217,800 |
17 Feb 2023 | 118.49 | 118.89 | 116.46 | 118.60 | 118.10 | 839,000 |
16 Feb 2023 | 119.24 | 120.07 | 118.18 | 118.75 | 118.25 | 656,600 |
15 Feb 2023 | 118.84 | 121.78 | 118.56 | 121.58 | 121.06 | 437,300 |
14 Feb 2023 | 119.03 | 120.42 | 118.25 | 119.86 | 119.35 | 375,000 |
13 Feb 2023 | 118.50 | 120.14 | 118.03 | 119.92 | 119.41 | 671,900 |
10 Feb 2023 | 118.61 | 119.41 | 117.73 | 118.08 | 117.58 | 462,800 |
09 Feb 2023 | 121.28 | 121.38 | 118.12 | 118.58 | 118.08 | 687,500 |
08 Feb 2023 | 119.64 | 121.17 | 119.27 | 120.15 | 119.64 | 470,000 |
07 Feb 2023 | 119.71 | 120.64 | 117.17 | 120.26 | 119.75 | 507,200 |
06 Feb 2023 | 121.97 | 123.20 | 120.68 | 120.87 | 120.36 | 475,900 |
03 Feb 2023 | 120.41 | 123.31 | 120.34 | 122.93 | 122.41 | 673,500 |
02 Feb 2023 | 121.23 | 123.46 | 120.46 | 121.74 | 121.22 | 988,300 |
01 Feb 2023 | 116.53 | 120.63 | 115.80 | 120.05 | 119.54 | 634,800 |
31 Jan 2023 | 115.11 | 117.58 | 114.14 | 117.55 | 117.05 | 691,200 |
30 Jan 2023 | 113.37 | 115.27 | 113.09 | 114.45 | 113.96 | 554,400 |
27 Jan 2023 | 112.72 | 114.86 | 112.72 | 114.28 | 113.79 | 531,700 |
26 Jan 2023 | 114.00 | 114.84 | 112.96 | 113.25 | 112.77 | 396,600 |
25 Jan 2023 | 112.11 | 113.44 | 111.89 | 113.35 | 112.87 | 296,100 |
24 Jan 2023 | 111.63 | 113.74 | 110.82 | 113.39 | 112.91 | 382,800 |
23 Jan 2023 | 111.73 | 112.72 | 111.17 | 112.09 | 111.61 | 482,200 |
20 Jan 2023 | 108.73 | 111.49 | 108.60 | 111.30 | 110.83 | 674,300 |
19 Jan 2023 | 110.39 | 110.39 | 108.07 | 108.26 | 107.80 | 573,800 |
18 Jan 2023 | 113.13 | 114.05 | 110.51 | 110.96 | 110.49 | 760,000 |
17 Jan 2023 | 113.84 | 114.04 | 112.46 | 112.79 | 112.31 | 485,600 |
13 Jan 2023 | 112.96 | 114.37 | 111.66 | 113.76 | 113.28 | 559,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |