Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 129.36 | 129.86 | 125.25 | 126.44 | 126.44 | 945,700 |
25 May 2023 | 131.50 | 132.73 | 127.89 | 129.11 | 129.11 | 754,100 |
24 May 2023 | 128.21 | 132.15 | 126.51 | 131.43 | 131.43 | 1,412,500 |
23 May 2023 | 131.70 | 133.15 | 128.40 | 129.61 | 129.61 | 1,513,300 |
22 May 2023 | 132.35 | 135.20 | 130.98 | 131.22 | 131.22 | 1,023,000 |
19 May 2023 | 135.53 | 135.53 | 131.14 | 131.67 | 131.67 | 964,900 |
18 May 2023 | 132.32 | 138.80 | 131.50 | 133.38 | 133.38 | 1,574,900 |
17 May 2023 | 132.30 | 133.74 | 130.31 | 133.13 | 133.13 | 819,600 |
16 May 2023 | 132.13 | 133.38 | 129.82 | 132.26 | 132.26 | 1,149,800 |
15 May 2023 | 129.73 | 132.33 | 127.64 | 131.56 | 131.56 | 1,061,200 |
12 May 2023 | 131.12 | 135.19 | 128.76 | 129.83 | 129.83 | 1,747,500 |
11 May 2023 | 129.95 | 130.99 | 126.10 | 130.21 | 130.21 | 1,939,600 |
10 May 2023 | 118.50 | 134.50 | 118.50 | 128.29 | 128.29 | 6,958,100 |
09 May 2023 | 105.71 | 107.44 | 104.23 | 107.12 | 107.12 | 1,501,800 |
08 May 2023 | 103.90 | 107.32 | 103.01 | 106.89 | 106.89 | 1,047,100 |
05 May 2023 | 100.82 | 105.83 | 100.82 | 104.26 | 104.26 | 1,072,000 |
04 May 2023 | 100.45 | 102.33 | 98.97 | 100.04 | 100.04 | 719,900 |
03 May 2023 | 100.26 | 101.69 | 99.59 | 99.83 | 99.83 | 817,200 |
02 May 2023 | 100.57 | 101.79 | 96.86 | 99.51 | 99.51 | 1,647,100 |
01 May 2023 | 96.17 | 103.71 | 96.17 | 103.35 | 103.35 | 1,581,700 |
28 Apr 2023 | 92.24 | 95.70 | 89.76 | 95.57 | 95.57 | 930,100 |
27 Apr 2023 | 92.00 | 93.85 | 91.35 | 93.05 | 93.05 | 717,400 |
26 Apr 2023 | 91.67 | 94.96 | 91.00 | 91.86 | 91.86 | 961,500 |
25 Apr 2023 | 91.65 | 92.83 | 89.72 | 89.98 | 89.98 | 489,700 |
24 Apr 2023 | 90.62 | 92.57 | 90.62 | 92.48 | 92.48 | 736,700 |
21 Apr 2023 | 90.54 | 92.30 | 89.25 | 90.58 | 90.58 | 979,400 |
20 Apr 2023 | 88.27 | 91.44 | 88.27 | 90.02 | 90.02 | 1,078,200 |
19 Apr 2023 | 87.03 | 89.60 | 84.29 | 89.49 | 89.49 | 1,058,300 |
18 Apr 2023 | 87.65 | 88.12 | 84.90 | 87.69 | 87.69 | 737,500 |
17 Apr 2023 | 87.09 | 89.04 | 86.83 | 87.43 | 87.43 | 758,500 |
14 Apr 2023 | 86.83 | 88.28 | 85.78 | 86.92 | 86.92 | 438,800 |
13 Apr 2023 | 87.04 | 88.65 | 86.76 | 87.36 | 87.36 | 619,400 |
12 Apr 2023 | 87.54 | 87.75 | 85.50 | 86.07 | 86.07 | 486,600 |
11 Apr 2023 | 87.28 | 88.00 | 86.55 | 86.89 | 86.89 | 513,000 |
10 Apr 2023 | 85.77 | 87.46 | 84.25 | 87.00 | 87.00 | 521,800 |
06 Apr 2023 | 87.86 | 88.47 | 86.38 | 86.71 | 86.71 | 511,900 |
05 Apr 2023 | 89.09 | 89.50 | 86.68 | 88.36 | 88.36 | 521,800 |
04 Apr 2023 | 92.15 | 92.99 | 89.28 | 89.91 | 89.91 | 499,700 |
03 Apr 2023 | 92.44 | 93.28 | 90.59 | 92.14 | 92.14 | 547,600 |
31 Mar 2023 | 91.85 | 94.30 | 91.30 | 92.94 | 92.94 | 682,700 |
30 Mar 2023 | 91.94 | 93.00 | 90.85 | 91.44 | 91.44 | 382,700 |
29 Mar 2023 | 90.63 | 92.48 | 89.60 | 90.62 | 90.62 | 417,000 |
28 Mar 2023 | 92.05 | 92.30 | 89.04 | 89.45 | 89.45 | 503,100 |
27 Mar 2023 | 91.29 | 92.95 | 90.35 | 92.52 | 92.52 | 682,900 |
24 Mar 2023 | 90.35 | 91.57 | 89.27 | 90.46 | 90.46 | 696,700 |
23 Mar 2023 | 89.40 | 91.04 | 87.62 | 88.88 | 88.88 | 655,500 |
22 Mar 2023 | 89.54 | 90.73 | 88.17 | 88.53 | 88.53 | 749,300 |
21 Mar 2023 | 85.04 | 90.04 | 84.67 | 89.20 | 89.20 | 1,070,800 |
20 Mar 2023 | 84.02 | 85.21 | 82.78 | 83.80 | 83.80 | 522,400 |
17 Mar 2023 | 84.64 | 85.45 | 83.14 | 83.78 | 83.78 | 867,000 |
16 Mar 2023 | 83.53 | 86.65 | 81.90 | 85.17 | 85.17 | 669,100 |
15 Mar 2023 | 82.62 | 84.12 | 82.15 | 83.48 | 83.48 | 860,200 |
14 Mar 2023 | 83.80 | 84.91 | 82.45 | 84.52 | 84.52 | 880,700 |
13 Mar 2023 | 81.52 | 84.16 | 80.25 | 81.64 | 81.64 | 985,700 |
10 Mar 2023 | 86.92 | 87.65 | 82.84 | 83.01 | 83.01 | 1,134,700 |
09 Mar 2023 | 88.00 | 88.95 | 86.49 | 87.00 | 87.00 | 847,700 |
08 Mar 2023 | 89.19 | 91.03 | 87.74 | 88.21 | 88.21 | 764,800 |
07 Mar 2023 | 88.71 | 91.00 | 88.27 | 89.19 | 89.19 | 1,184,400 |
06 Mar 2023 | 92.00 | 92.49 | 87.62 | 88.39 | 88.39 | 2,500,000 |
03 Mar 2023 | 93.88 | 95.00 | 89.97 | 94.78 | 94.78 | 1,620,000 |
02 Mar 2023 | 84.84 | 96.89 | 84.02 | 94.41 | 94.41 | 2,349,900 |
01 Mar 2023 | 89.62 | 90.75 | 86.63 | 88.78 | 88.78 | 2,058,200 |
28 Feb 2023 | 93.56 | 95.01 | 89.55 | 90.80 | 90.80 | 1,918,800 |
27 Feb 2023 | 92.79 | 92.79 | 89.31 | 90.02 | 90.02 | 1,230,000 |
24 Feb 2023 | 89.92 | 93.19 | 89.31 | 92.07 | 92.07 | 884,400 |
23 Feb 2023 | 90.33 | 92.38 | 86.98 | 91.78 | 91.78 | 1,072,500 |
22 Feb 2023 | 88.00 | 89.41 | 85.29 | 89.04 | 89.04 | 1,190,500 |
21 Feb 2023 | 93.48 | 94.12 | 86.34 | 86.91 | 86.91 | 1,353,300 |
17 Feb 2023 | 93.80 | 95.47 | 92.52 | 94.84 | 94.84 | 681,200 |
16 Feb 2023 | 95.98 | 98.87 | 93.73 | 93.81 | 93.81 | 719,300 |
15 Feb 2023 | 96.62 | 97.50 | 94.70 | 96.66 | 96.66 | 488,800 |
14 Feb 2023 | 96.53 | 99.09 | 95.61 | 96.18 | 96.18 | 517,600 |
13 Feb 2023 | 97.87 | 99.30 | 95.17 | 97.86 | 97.86 | 890,800 |
10 Feb 2023 | 95.48 | 98.23 | 93.52 | 97.13 | 97.13 | 538,800 |
09 Feb 2023 | 98.92 | 100.58 | 95.67 | 96.41 | 96.41 | 797,300 |
08 Feb 2023 | 98.27 | 99.87 | 96.89 | 97.41 | 97.41 | 450,300 |
07 Feb 2023 | 99.19 | 100.11 | 95.32 | 98.13 | 98.13 | 1,074,800 |
06 Feb 2023 | 95.57 | 101.97 | 94.59 | 99.45 | 99.45 | 2,051,300 |
03 Feb 2023 | 92.50 | 95.87 | 90.85 | 92.13 | 92.13 | 1,397,400 |
02 Feb 2023 | 101.88 | 103.75 | 93.35 | 94.13 | 94.13 | 1,657,700 |
01 Feb 2023 | 100.16 | 101.82 | 96.10 | 100.45 | 100.45 | 736,600 |
31 Jan 2023 | 98.30 | 100.58 | 97.78 | 100.32 | 100.32 | 482,400 |
30 Jan 2023 | 98.10 | 100.49 | 97.01 | 97.73 | 97.73 | 478,100 |
27 Jan 2023 | 101.76 | 101.89 | 97.97 | 99.03 | 99.03 | 703,700 |
26 Jan 2023 | 102.86 | 103.99 | 100.30 | 102.16 | 102.16 | 450,700 |
25 Jan 2023 | 101.81 | 101.81 | 98.30 | 101.43 | 101.43 | 702,800 |
24 Jan 2023 | 102.86 | 108.02 | 102.13 | 104.02 | 104.02 | 850,200 |
23 Jan 2023 | 99.71 | 104.01 | 98.31 | 103.40 | 103.40 | 688,700 |
20 Jan 2023 | 99.10 | 100.18 | 95.65 | 99.88 | 99.88 | 1,089,800 |
19 Jan 2023 | 99.74 | 102.00 | 97.38 | 97.81 | 97.81 | 979,800 |
18 Jan 2023 | 113.53 | 114.49 | 101.57 | 101.83 | 101.83 | 1,534,300 |
17 Jan 2023 | 111.36 | 116.01 | 109.39 | 112.68 | 112.68 | 1,177,400 |
13 Jan 2023 | 105.12 | 110.52 | 104.59 | 110.18 | 110.18 | 951,000 |
12 Jan 2023 | 106.98 | 109.94 | 104.04 | 106.40 | 106.40 | 801,400 |
11 Jan 2023 | 102.27 | 108.80 | 101.25 | 106.57 | 106.57 | 1,301,100 |
10 Jan 2023 | 97.05 | 101.71 | 96.00 | 101.24 | 101.24 | 835,000 |
09 Jan 2023 | 99.00 | 102.25 | 97.58 | 97.67 | 97.67 | 640,100 |
06 Jan 2023 | 101.32 | 103.90 | 96.76 | 97.26 | 97.26 | 1,055,400 |
05 Jan 2023 | 99.97 | 103.56 | 99.00 | 101.23 | 101.23 | 601,300 |
04 Jan 2023 | 103.34 | 103.38 | 98.21 | 100.91 | 100.91 | 822,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |