Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 123.99 | 126.11 | 123.85 | 126.07 | 126.07 | 2,442,064 |
02 Jun 2023 | 123.99 | 126.15 | 123.76 | 124.67 | 124.67 | 26,963,100 |
01 Jun 2023 | 122.82 | 124.42 | 122.62 | 123.72 | 123.72 | 30,772,700 |
31 May 2023 | 122.75 | 124.06 | 122.50 | 122.87 | 122.87 | 37,325,800 |
30 May 2023 | 125.64 | 125.66 | 122.00 | 123.67 | 123.67 | 35,076,700 |
26 May 2023 | 123.17 | 125.26 | 122.45 | 124.61 | 124.61 | 35,635,900 |
25 May 2023 | 124.52 | 125.32 | 121.96 | 123.48 | 123.48 | 42,317,000 |
24 May 2023 | 121.12 | 121.91 | 119.86 | 120.90 | 120.90 | 34,182,600 |
23 May 2023 | 124.16 | 124.63 | 122.21 | 122.56 | 122.56 | 34,046,300 |
22 May 2023 | 122.94 | 126.43 | 122.74 | 125.05 | 125.05 | 35,253,000 |
19 May 2023 | 123.55 | 125.97 | 122.15 | 122.76 | 122.76 | 41,330,300 |
18 May 2023 | 120.95 | 123.31 | 120.83 | 122.83 | 122.83 | 35,234,200 |
17 May 2023 | 119.61 | 121.67 | 118.89 | 120.84 | 120.84 | 33,323,600 |
16 May 2023 | 116.49 | 120.75 | 116.43 | 119.51 | 119.51 | 45,035,600 |
15 May 2023 | 116.11 | 118.48 | 116.01 | 116.51 | 116.51 | 36,266,800 |
12 May 2023 | 116.68 | 118.03 | 116.11 | 117.51 | 117.51 | 41,073,800 |
11 May 2023 | 115.40 | 117.92 | 114.41 | 116.57 | 116.57 | 78,900,000 |
10 May 2023 | 107.97 | 112.94 | 107.93 | 111.75 | 111.75 | 63,153,400 |
09 May 2023 | 108.39 | 110.15 | 107.19 | 107.35 | 107.35 | 36,360,100 |
08 May 2023 | 105.18 | 107.96 | 105.16 | 107.77 | 107.77 | 26,511,400 |
05 May 2023 | 104.82 | 105.88 | 104.11 | 105.57 | 105.57 | 26,625,100 |
04 May 2023 | 105.49 | 105.60 | 103.97 | 104.69 | 104.69 | 23,419,500 |
03 May 2023 | 105.53 | 107.49 | 104.96 | 105.41 | 105.41 | 21,795,400 |
02 May 2023 | 107.14 | 107.20 | 103.71 | 105.32 | 105.32 | 30,997,200 |
01 May 2023 | 106.84 | 107.99 | 106.82 | 107.20 | 107.20 | 26,681,700 |
28 Apr 2023 | 107.04 | 107.35 | 105.09 | 107.34 | 107.34 | 36,139,800 |
27 Apr 2023 | 104.45 | 108.37 | 103.54 | 107.59 | 107.59 | 50,089,200 |
26 Apr 2023 | 104.92 | 106.35 | 102.63 | 103.71 | 103.71 | 53,347,600 |
25 Apr 2023 | 105.83 | 106.69 | 103.84 | 103.85 | 103.85 | 46,664,100 |
24 Apr 2023 | 105.49 | 106.63 | 104.70 | 105.97 | 105.97 | 23,542,800 |
21 Apr 2023 | 105.47 | 106.00 | 104.78 | 105.41 | 105.41 | 25,800,100 |
20 Apr 2023 | 103.91 | 106.25 | 103.87 | 105.29 | 105.29 | 27,820,800 |
19 Apr 2023 | 103.58 | 104.98 | 103.07 | 104.18 | 104.18 | 20,905,700 |
18 Apr 2023 | 106.49 | 106.54 | 104.07 | 104.50 | 104.50 | 26,596,400 |
17 Apr 2023 | 104.66 | 106.16 | 104.52 | 105.97 | 105.97 | 37,571,200 |
14 Apr 2023 | 106.89 | 108.94 | 106.84 | 108.87 | 108.87 | 26,578,000 |
13 Apr 2023 | 105.84 | 107.49 | 105.84 | 107.43 | 107.43 | 24,843,600 |
12 Apr 2023 | 106.58 | 106.75 | 104.34 | 104.64 | 104.64 | 24,370,300 |
11 Apr 2023 | 106.55 | 106.73 | 104.68 | 105.35 | 105.35 | 26,311,800 |
10 Apr 2023 | 106.98 | 107.59 | 105.12 | 106.44 | 106.44 | 27,067,400 |
06 Apr 2023 | 105.26 | 109.17 | 104.33 | 108.42 | 108.42 | 48,711,500 |
05 Apr 2023 | 105.78 | 106.10 | 103.66 | 104.47 | 104.47 | 28,290,500 |
04 Apr 2023 | 104.33 | 105.58 | 104.04 | 104.72 | 104.72 | 24,420,100 |
03 Apr 2023 | 102.39 | 104.53 | 101.93 | 104.36 | 104.36 | 25,035,400 |
31 Mar 2023 | 101.30 | 103.89 | 101.04 | 103.73 | 103.73 | 36,863,400 |
30 Mar 2023 | 100.91 | 101.16 | 99.78 | 100.89 | 100.89 | 33,086,200 |
29 Mar 2023 | 102.28 | 102.49 | 100.65 | 101.39 | 101.39 | 28,779,600 |
28 Mar 2023 | 102.44 | 102.45 | 99.74 | 101.03 | 101.03 | 32,057,900 |
27 Mar 2023 | 104.62 | 104.76 | 101.93 | 102.46 | 102.46 | 31,120,900 |
24 Mar 2023 | 104.99 | 105.49 | 103.84 | 105.44 | 105.44 | 30,393,300 |
23 Mar 2023 | 105.06 | 106.30 | 104.46 | 105.60 | 105.60 | 40,797,800 |
22 Mar 2023 | 104.27 | 106.59 | 103.33 | 103.37 | 103.37 | 43,427,400 |
21 Mar 2023 | 101.25 | 105.10 | 101.22 | 104.92 | 104.92 | 42,110,300 |
20 Mar 2023 | 100.12 | 101.75 | 99.87 | 101.22 | 101.22 | 32,960,400 |
17 Mar 2023 | 100.26 | 102.84 | 100.10 | 101.62 | 101.62 | 61,028,500 |
16 Mar 2023 | 96.20 | 101.19 | 95.50 | 100.32 | 100.32 | 65,492,000 |
15 Mar 2023 | 93.22 | 96.93 | 92.64 | 96.11 | 96.11 | 50,622,100 |
14 Mar 2023 | 92.56 | 94.36 | 92.44 | 93.97 | 93.97 | 36,050,200 |
13 Mar 2023 | 90.09 | 92.57 | 89.42 | 91.11 | 91.11 | 37,335,600 |
10 Mar 2023 | 92.17 | 92.79 | 90.40 | 90.63 | 90.63 | 35,941,000 |
09 Mar 2023 | 94.05 | 95.53 | 91.90 | 92.32 | 92.32 | 28,813,500 |
08 Mar 2023 | 94.12 | 95.96 | 94.00 | 94.25 | 94.25 | 34,103,300 |
07 Mar 2023 | 94.98 | 95.67 | 93.53 | 93.86 | 93.86 | 27,835,500 |
06 Mar 2023 | 94.02 | 95.97 | 94.00 | 95.13 | 95.13 | 32,639,300 |
03 Mar 2023 | 92.48 | 93.73 | 92.45 | 93.65 | 93.65 | 35,160,100 |
02 Mar 2023 | 89.66 | 92.28 | 89.59 | 92.00 | 92.00 | 32,204,400 |
01 Mar 2023 | 89.98 | 91.03 | 89.67 | 90.36 | 90.36 | 31,111,200 |
28 Feb 2023 | 89.33 | 91.23 | 89.32 | 90.06 | 90.06 | 30,142,000 |
27 Feb 2023 | 89.87 | 90.16 | 89.34 | 89.87 | 89.87 | 27,502,300 |
24 Feb 2023 | 89.44 | 89.89 | 88.58 | 89.13 | 89.13 | 36,585,100 |
23 Feb 2023 | 91.92 | 91.94 | 89.76 | 90.89 | 90.89 | 41,206,400 |
22 Feb 2023 | 91.70 | 92.11 | 90.61 | 91.65 | 91.65 | 30,884,000 |
21 Feb 2023 | 93.00 | 93.10 | 91.72 | 91.79 | 91.79 | 33,629,300 |
17 Feb 2023 | 94.85 | 95.56 | 93.21 | 94.35 | 94.35 | 34,284,100 |
16 Feb 2023 | 95.37 | 97.68 | 94.74 | 95.51 | 95.51 | 42,462,600 |
15 Feb 2023 | 94.49 | 97.12 | 94.15 | 96.94 | 96.94 | 50,169,000 |
14 Feb 2023 | 94.43 | 94.85 | 92.26 | 94.68 | 94.68 | 54,726,100 |
13 Feb 2023 | 94.74 | 95.20 | 93.84 | 94.61 | 94.61 | 50,076,100 |
10 Feb 2023 | 95.45 | 96.75 | 94.25 | 94.57 | 94.57 | 54,980,700 |
09 Feb 2023 | 100.00 | 100.03 | 93.63 | 95.01 | 95.01 | 119,455,000 |
08 Feb 2023 | 102.05 | 103.14 | 98.04 | 99.37 | 99.37 | 94,743,500 |
07 Feb 2023 | 103.22 | 108.18 | 103.12 | 107.64 | 107.64 | 49,010,200 |
06 Feb 2023 | 102.40 | 104.36 | 101.88 | 102.90 | 102.90 | 31,999,600 |
03 Feb 2023 | 102.93 | 107.81 | 102.58 | 104.78 | 104.78 | 65,309,300 |
02 Feb 2023 | 105.80 | 107.85 | 105.61 | 107.74 | 107.74 | 69,883,800 |
01 Feb 2023 | 98.71 | 101.19 | 97.58 | 100.43 | 100.43 | 35,531,100 |
31 Jan 2023 | 96.87 | 98.88 | 96.82 | 98.84 | 98.84 | 29,870,700 |
30 Jan 2023 | 97.48 | 98.29 | 96.40 | 96.94 | 96.94 | 27,226,200 |
27 Jan 2023 | 97.31 | 100.32 | 97.31 | 99.37 | 99.37 | 33,879,800 |
26 Jan 2023 | 96.50 | 97.57 | 95.38 | 97.52 | 97.52 | 30,114,000 |
25 Jan 2023 | 95.57 | 96.16 | 93.76 | 95.22 | 95.22 | 42,330,000 |
24 Jan 2023 | 98.10 | 99.61 | 97.20 | 97.70 | 97.70 | 33,078,500 |
23 Jan 2023 | 97.95 | 100.04 | 97.50 | 99.79 | 99.79 | 40,005,100 |
20 Jan 2023 | 95.10 | 98.30 | 95.02 | 98.02 | 98.02 | 63,191,100 |
19 Jan 2023 | 90.72 | 93.61 | 90.63 | 93.05 | 93.05 | 37,000,400 |
18 Jan 2023 | 92.14 | 92.80 | 90.64 | 91.12 | 91.12 | 29,116,700 |
17 Jan 2023 | 92.06 | 92.25 | 90.05 | 91.29 | 91.29 | 32,602,400 |
13 Jan 2023 | 90.85 | 92.19 | 90.13 | 92.12 | 92.12 | 26,329,200 |
12 Jan 2023 | 91.48 | 91.87 | 89.75 | 91.13 | 91.13 | 30,258,100 |
11 Jan 2023 | 89.18 | 91.60 | 89.01 | 91.52 | 91.52 | 26,862,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |