Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 83.99 | 84.57 | 83.24 | 84.40 | 84.40 | 9,177,365 |
02 Jun 2023 | 85.08 | 86.03 | 84.14 | 84.27 | 84.27 | 17,574,200 |
01 Jun 2023 | 79.35 | 84.00 | 79.35 | 83.00 | 83.00 | 23,217,600 |
31 May 2023 | 79.58 | 79.67 | 77.77 | 79.55 | 79.55 | 16,206,300 |
30 May 2023 | 80.12 | 80.70 | 78.17 | 78.67 | 78.67 | 21,209,600 |
26 May 2023 | 79.90 | 81.57 | 78.40 | 80.97 | 80.97 | 16,399,200 |
25 May 2023 | 80.59 | 80.71 | 78.12 | 78.78 | 78.78 | 21,811,600 |
24 May 2023 | 82.17 | 82.60 | 80.88 | 81.21 | 81.21 | 17,045,800 |
23 May 2023 | 84.16 | 84.97 | 82.70 | 82.88 | 82.88 | 19,917,800 |
22 May 2023 | 85.67 | 87.48 | 85.65 | 86.10 | 86.10 | 16,951,300 |
19 May 2023 | 83.85 | 85.20 | 83.48 | 83.98 | 83.98 | 21,538,500 |
18 May 2023 | 90.81 | 91.00 | 85.00 | 85.77 | 85.77 | 60,258,600 |
17 May 2023 | 88.46 | 91.43 | 88.01 | 90.68 | 90.68 | 27,670,700 |
16 May 2023 | 87.11 | 89.37 | 87.06 | 88.76 | 88.76 | 18,177,900 |
15 May 2023 | 87.13 | 88.40 | 85.83 | 88.34 | 88.34 | 23,691,200 |
12 May 2023 | 86.71 | 86.71 | 84.76 | 85.34 | 85.34 | 19,031,400 |
11 May 2023 | 85.43 | 88.48 | 84.82 | 87.89 | 87.89 | 28,104,200 |
10 May 2023 | 82.14 | 84.50 | 81.77 | 82.95 | 82.95 | 16,868,100 |
09 May 2023 | 80.54 | 82.66 | 80.15 | 82.22 | 82.22 | 13,457,400 |
08 May 2023 | 83.63 | 83.70 | 82.34 | 83.31 | 83.31 | 17,392,900 |
05 May 2023 | 82.75 | 83.38 | 82.03 | 83.22 | 83.22 | 17,500,600 |
04 May 2023 | 82.39 | 83.13 | 81.80 | 82.49 | 82.49 | 23,773,800 |
03 May 2023 | 81.31 | 82.00 | 80.49 | 81.48 | 81.48 | 17,759,400 |
02 May 2023 | 83.15 | 83.28 | 80.65 | 81.53 | 81.53 | 20,689,500 |
01 May 2023 | 84.15 | 85.28 | 83.77 | 84.16 | 84.16 | 12,909,200 |
28 Apr 2023 | 84.18 | 85.08 | 83.87 | 84.69 | 84.69 | 18,109,300 |
27 Apr 2023 | 83.07 | 84.64 | 82.64 | 84.47 | 84.47 | 24,506,800 |
26 Apr 2023 | 85.04 | 85.22 | 82.76 | 82.82 | 82.82 | 24,983,000 |
25 Apr 2023 | 85.32 | 85.70 | 82.21 | 82.92 | 82.92 | 36,441,300 |
24 Apr 2023 | 88.40 | 88.48 | 86.04 | 86.89 | 86.89 | 22,757,100 |
21 Apr 2023 | 89.96 | 90.19 | 88.30 | 89.13 | 89.13 | 23,097,300 |
20 Apr 2023 | 93.35 | 93.79 | 90.05 | 90.74 | 90.74 | 25,533,900 |
19 Apr 2023 | 94.60 | 94.82 | 92.95 | 93.49 | 93.49 | 18,985,200 |
18 Apr 2023 | 99.02 | 99.17 | 95.18 | 95.49 | 95.49 | 20,672,300 |
17 Apr 2023 | 96.74 | 97.23 | 95.49 | 96.42 | 96.42 | 15,714,100 |
14 Apr 2023 | 95.63 | 96.12 | 93.84 | 94.55 | 94.55 | 14,098,700 |
13 Apr 2023 | 95.88 | 97.19 | 95.10 | 96.17 | 96.17 | 24,231,700 |
12 Apr 2023 | 97.82 | 98.89 | 93.58 | 93.84 | 93.84 | 35,516,000 |
11 Apr 2023 | 102.46 | 102.54 | 99.20 | 99.76 | 99.76 | 19,017,700 |
10 Apr 2023 | 100.62 | 102.83 | 100.59 | 101.54 | 101.54 | 16,308,300 |
06 Apr 2023 | 98.53 | 103.24 | 98.27 | 102.74 | 102.74 | 26,849,200 |
05 Apr 2023 | 99.24 | 100.45 | 97.66 | 98.55 | 98.55 | 20,117,700 |
04 Apr 2023 | 98.94 | 101.47 | 97.26 | 100.72 | 100.72 | 26,868,400 |
03 Apr 2023 | 100.89 | 101.75 | 97.61 | 98.39 | 98.39 | 26,888,100 |
31 Mar 2023 | 102.86 | 103.60 | 101.13 | 102.18 | 102.18 | 28,382,600 |
30 Mar 2023 | 101.34 | 105.05 | 100.50 | 103.38 | 103.38 | 57,780,700 |
29 Mar 2023 | 97.59 | 101.33 | 96.28 | 99.92 | 99.92 | 53,695,000 |
28 Mar 2023 | 95.35 | 99.51 | 92.06 | 98.40 | 98.40 | 118,875,200 |
27 Mar 2023 | 87.13 | 88.22 | 85.50 | 86.12 | 86.12 | 18,258,300 |
24 Mar 2023 | 85.87 | 88.11 | 85.63 | 86.90 | 86.90 | 20,332,500 |
23 Mar 2023 | 87.68 | 88.38 | 85.26 | 86.52 | 86.52 | 26,861,400 |
22 Mar 2023 | 84.84 | 85.39 | 83.51 | 83.65 | 83.65 | 21,204,700 |
21 Mar 2023 | 82.46 | 84.09 | 82.00 | 83.70 | 83.70 | 16,529,400 |
20 Mar 2023 | 80.15 | 81.90 | 79.48 | 81.00 | 81.00 | 19,536,500 |
17 Mar 2023 | 84.00 | 84.16 | 80.62 | 81.67 | 81.67 | 23,711,100 |
16 Mar 2023 | 81.46 | 82.48 | 80.66 | 82.22 | 82.22 | 22,877,500 |
15 Mar 2023 | 81.55 | 82.54 | 80.15 | 81.51 | 81.51 | 21,025,300 |
14 Mar 2023 | 82.86 | 83.91 | 82.16 | 83.85 | 83.85 | 20,126,100 |
13 Mar 2023 | 83.01 | 83.75 | 81.97 | 82.90 | 82.90 | 17,848,300 |
10 Mar 2023 | 82.64 | 84.52 | 82.33 | 82.96 | 82.96 | 18,123,100 |
09 Mar 2023 | 85.12 | 85.69 | 82.88 | 83.37 | 83.37 | 24,327,700 |
08 Mar 2023 | 87.39 | 87.77 | 86.45 | 86.95 | 86.95 | 14,721,500 |
07 Mar 2023 | 89.52 | 90.05 | 88.20 | 88.73 | 88.73 | 14,514,700 |
06 Mar 2023 | 89.58 | 91.30 | 88.03 | 89.62 | 89.62 | 16,983,900 |
03 Mar 2023 | 90.11 | 90.46 | 88.40 | 89.70 | 89.70 | 25,834,300 |
02 Mar 2023 | 88.96 | 90.92 | 87.97 | 89.75 | 89.75 | 24,829,000 |
01 Mar 2023 | 92.92 | 92.92 | 89.73 | 89.95 | 89.95 | 35,434,900 |
28 Feb 2023 | 88.46 | 89.34 | 87.27 | 87.79 | 87.79 | 24,597,200 |
27 Feb 2023 | 90.85 | 91.24 | 88.89 | 89.25 | 89.25 | 25,840,000 |
24 Feb 2023 | 90.07 | 91.68 | 88.03 | 89.00 | 89.00 | 36,174,500 |
23 Feb 2023 | 100.10 | 100.47 | 92.13 | 94.16 | 94.16 | 40,482,900 |
22 Feb 2023 | 95.57 | 95.89 | 93.56 | 94.78 | 94.78 | 24,484,000 |
21 Feb 2023 | 96.50 | 97.63 | 94.70 | 95.10 | 95.10 | 27,172,700 |
17 Feb 2023 | 101.00 | 101.09 | 99.25 | 100.01 | 100.01 | 18,121,600 |
16 Feb 2023 | 102.71 | 104.52 | 102.03 | 103.11 | 103.11 | 21,747,100 |
15 Feb 2023 | 102.39 | 103.44 | 102.00 | 103.08 | 103.08 | 18,230,200 |
14 Feb 2023 | 103.55 | 104.48 | 101.85 | 104.22 | 104.22 | 12,978,400 |
13 Feb 2023 | 105.99 | 106.35 | 104.15 | 104.79 | 104.79 | 18,538,600 |
10 Feb 2023 | 105.80 | 106.64 | 102.79 | 103.65 | 103.65 | 18,776,000 |
09 Feb 2023 | 108.50 | 109.81 | 107.75 | 108.46 | 108.46 | 16,281,300 |
08 Feb 2023 | 107.10 | 107.14 | 103.55 | 105.11 | 105.11 | 14,329,500 |
07 Feb 2023 | 106.84 | 107.35 | 103.72 | 105.50 | 105.50 | 16,861,700 |
06 Feb 2023 | 103.82 | 106.28 | 103.22 | 105.45 | 105.45 | 15,337,500 |
03 Feb 2023 | 108.05 | 109.53 | 105.81 | 106.33 | 106.33 | 15,982,200 |
02 Feb 2023 | 112.50 | 112.53 | 107.81 | 109.74 | 109.74 | 23,396,900 |
01 Feb 2023 | 111.86 | 113.95 | 110.15 | 112.82 | 112.82 | 16,623,000 |
31 Jan 2023 | 109.42 | 112.08 | 108.81 | 110.20 | 110.20 | 15,330,000 |
30 Jan 2023 | 111.69 | 113.15 | 109.78 | 111.20 | 111.20 | 21,918,200 |
27 Jan 2023 | 119.69 | 119.71 | 116.81 | 118.38 | 118.38 | 18,027,400 |
26 Jan 2023 | 121.00 | 121.30 | 118.76 | 120.57 | 120.57 | 11,171,000 |
25 Jan 2023 | 118.51 | 120.32 | 117.50 | 120.25 | 120.25 | 9,705,000 |
24 Jan 2023 | 115.00 | 120.00 | 115.00 | 119.44 | 119.44 | 7,807,100 |
23 Jan 2023 | 120.00 | 120.30 | 118.14 | 119.53 | 119.53 | 13,590,200 |
20 Jan 2023 | 118.30 | 120.06 | 117.80 | 119.86 | 119.86 | 18,342,700 |
19 Jan 2023 | 114.02 | 117.00 | 113.97 | 116.58 | 116.58 | 18,489,900 |
18 Jan 2023 | 116.75 | 116.75 | 113.04 | 113.22 | 113.22 | 15,347,900 |
17 Jan 2023 | 115.52 | 117.01 | 114.34 | 115.19 | 115.19 | 16,945,600 |
13 Jan 2023 | 114.52 | 117.98 | 114.09 | 117.01 | 117.01 | 25,615,100 |
12 Jan 2023 | 113.66 | 113.79 | 111.45 | 113.15 | 113.15 | 16,590,600 |
11 Jan 2023 | 114.60 | 115.21 | 112.31 | 115.02 | 115.02 | 22,804,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |