Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 103.60 | 104.20 | 102.80 | 104.00 | 104.00 | 587,909 |
08 Jun 2023 | 102.80 | 103.80 | 102.80 | 103.40 | 103.40 | 2,151,202 |
07 Jun 2023 | 102.80 | 104.00 | 102.40 | 103.60 | 103.60 | 962,559 |
06 Jun 2023 | 103.20 | 104.20 | 102.49 | 103.40 | 103.40 | 613,679 |
05 Jun 2023 | 103.80 | 104.06 | 102.60 | 103.40 | 103.40 | 704,664 |
02 Jun 2023 | 103.60 | 103.80 | 102.80 | 103.20 | 103.20 | 1,297,502 |
01 Jun 2023 | 102.20 | 103.80 | 102.00 | 103.20 | 103.20 | 1,144,549 |
31 May 2023 | 101.40 | 102.40 | 101.40 | 102.20 | 102.20 | 794,455 |
30 May 2023 | 101.40 | 102.40 | 101.40 | 102.00 | 102.00 | 2,420,733 |
26 May 2023 | 103.20 | 103.44 | 101.40 | 101.40 | 101.40 | 754,623 |
25 May 2023 | 104.00 | 104.60 | 103.20 | 103.40 | 103.40 | 321,051 |
24 May 2023 | 103.40 | 104.60 | 103.40 | 104.00 | 104.00 | 3,570,009 |
23 May 2023 | 104.00 | 104.60 | 103.00 | 103.80 | 103.80 | 3,215,494 |
22 May 2023 | 103.80 | 104.60 | 102.80 | 104.00 | 104.00 | 1,196,084 |
19 May 2023 | 103.60 | 104.00 | 102.80 | 103.40 | 103.40 | 569,311 |
18 May 2023 | 103.20 | 104.80 | 103.00 | 103.80 | 103.80 | 1,049,512 |
18 May 2023 | 1.88 Dividend | |||||
17 May 2023 | 104.60 | 105.40 | 103.78 | 105.20 | 103.32 | 3,227,990 |
16 May 2023 | 103.80 | 104.60 | 103.40 | 104.60 | 102.73 | 3,239,515 |
15 May 2023 | 103.00 | 103.80 | 102.11 | 103.40 | 101.55 | 3,395,698 |
12 May 2023 | 106.60 | 107.13 | 102.00 | 102.20 | 100.37 | 8,138,464 |
11 May 2023 | 108.00 | 108.00 | 107.40 | 107.80 | 105.87 | 1,543,036 |
10 May 2023 | 108.20 | 108.20 | 107.40 | 107.80 | 105.87 | 1,034,092 |
09 May 2023 | 108.00 | 108.20 | 107.40 | 107.40 | 105.48 | 1,542,750 |
05 May 2023 | 108.00 | 108.20 | 107.30 | 107.60 | 105.68 | 1,583,460 |
04 May 2023 | 107.00 | 108.00 | 107.00 | 107.40 | 105.48 | 1,222,112 |
03 May 2023 | 108.40 | 109.20 | 107.20 | 107.20 | 105.28 | 1,843,860 |
02 May 2023 | 108.00 | 109.20 | 108.00 | 108.20 | 106.27 | 1,823,908 |
28 Apr 2023 | 108.00 | 109.40 | 108.00 | 108.40 | 106.46 | 1,242,154 |
27 Apr 2023 | 108.00 | 108.80 | 107.60 | 108.60 | 106.66 | 3,787,198 |
26 Apr 2023 | 106.40 | 107.20 | 106.40 | 106.80 | 104.89 | 320,575 |
25 Apr 2023 | 106.40 | 107.40 | 106.40 | 106.80 | 104.89 | 576,146 |
24 Apr 2023 | 106.40 | 107.60 | 106.40 | 106.40 | 104.50 | 361,642 |
21 Apr 2023 | 105.80 | 107.80 | 105.80 | 106.60 | 104.69 | 493,683 |
20 Apr 2023 | 105.40 | 107.00 | 105.40 | 106.00 | 104.11 | 551,117 |
19 Apr 2023 | 105.40 | 106.00 | 104.60 | 105.80 | 103.91 | 1,087,054 |
18 Apr 2023 | 105.80 | 106.80 | 104.60 | 105.20 | 103.32 | 762,008 |
17 Apr 2023 | 106.60 | 107.26 | 105.80 | 106.40 | 104.50 | 663,840 |
14 Apr 2023 | 106.60 | 107.20 | 105.80 | 106.20 | 104.30 | 759,170 |
13 Apr 2023 | 106.80 | 107.40 | 106.15 | 106.80 | 104.89 | 476,688 |
12 Apr 2023 | 107.00 | 107.00 | 105.60 | 106.80 | 104.89 | 992,256 |
11 Apr 2023 | 105.00 | 107.00 | 105.00 | 106.20 | 104.30 | 1,162,110 |
06 Apr 2023 | 105.20 | 105.79 | 103.60 | 105.00 | 103.12 | 1,136,954 |
05 Apr 2023 | 104.60 | 105.60 | 103.96 | 105.00 | 103.12 | 601,388 |
04 Apr 2023 | 104.20 | 105.40 | 104.20 | 104.60 | 102.73 | 675,974 |
03 Apr 2023 | 105.60 | 105.60 | 104.20 | 104.20 | 102.34 | 1,691,318 |
31 Mar 2023 | 104.60 | 105.40 | 104.40 | 104.80 | 102.93 | 658,108 |
30 Mar 2023 | 104.00 | 105.40 | 103.40 | 104.40 | 102.53 | 773,288 |
29 Mar 2023 | 104.40 | 104.80 | 102.80 | 103.80 | 101.95 | 1,481,567 |
28 Mar 2023 | 104.80 | 104.80 | 103.80 | 104.20 | 102.34 | 732,909 |
27 Mar 2023 | 104.40 | 104.80 | 103.80 | 104.80 | 102.93 | 420,068 |
24 Mar 2023 | 104.60 | 104.80 | 103.65 | 104.80 | 102.93 | 609,648 |
23 Mar 2023 | 104.20 | 104.60 | 104.00 | 104.00 | 102.14 | 452,480 |
22 Mar 2023 | 104.40 | 105.00 | 104.11 | 104.20 | 102.34 | 459,446 |
21 Mar 2023 | 104.60 | 105.20 | 104.00 | 104.20 | 102.34 | 569,344 |
20 Mar 2023 | 104.60 | 105.20 | 103.40 | 104.20 | 102.34 | 574,272 |
17 Mar 2023 | 104.60 | 104.60 | 104.20 | 104.60 | 102.73 | 748,768 |
16 Mar 2023 | 105.60 | 105.60 | 103.92 | 104.40 | 102.53 | 853,145 |
15 Mar 2023 | 104.80 | 105.00 | 103.40 | 104.80 | 102.93 | 1,672,521 |
14 Mar 2023 | 104.80 | 105.20 | 104.20 | 105.00 | 103.12 | 754,587 |
13 Mar 2023 | 105.00 | 105.20 | 103.80 | 103.80 | 101.95 | 659,640 |
10 Mar 2023 | 105.00 | 106.00 | 104.40 | 104.60 | 102.73 | 1,546,021 |
09 Mar 2023 | 106.00 | 106.80 | 105.40 | 105.40 | 103.52 | 811,722 |
08 Mar 2023 | 106.40 | 107.00 | 106.14 | 106.40 | 104.50 | 428,617 |
07 Mar 2023 | 107.00 | 107.80 | 106.20 | 106.20 | 104.30 | 608,605 |
06 Mar 2023 | 106.80 | 107.80 | 106.80 | 107.00 | 105.09 | 689,584 |
03 Mar 2023 | 107.60 | 107.74 | 106.80 | 106.80 | 104.89 | 1,032,977 |
02 Mar 2023 | 107.60 | 108.26 | 107.00 | 107.40 | 105.48 | 942,347 |
01 Mar 2023 | 108.00 | 108.00 | 106.80 | 107.00 | 105.09 | 817,520 |
28 Feb 2023 | 107.80 | 108.00 | 107.60 | 108.00 | 106.07 | 1,704,496 |
27 Feb 2023 | 108.20 | 108.60 | 107.80 | 107.80 | 105.87 | 473,422 |
24 Feb 2023 | 108.40 | 109.40 | 107.80 | 107.80 | 105.87 | 438,884 |
23 Feb 2023 | 108.20 | 109.20 | 108.00 | 108.20 | 106.27 | 736,508 |
22 Feb 2023 | 108.40 | 109.20 | 108.00 | 108.20 | 106.27 | 831,598 |
21 Feb 2023 | 109.80 | 110.40 | 108.40 | 108.40 | 106.46 | 781,519 |
20 Feb 2023 | 110.00 | 110.60 | 109.20 | 109.80 | 107.84 | 392,052 |
17 Feb 2023 | 109.80 | 110.40 | 109.00 | 109.00 | 107.05 | 947,627 |
16 Feb 2023 | 110.40 | 110.60 | 109.80 | 110.20 | 108.23 | 828,862 |
16 Feb 2023 | 1.88 Dividend | |||||
15 Feb 2023 | 111.60 | 111.80 | 111.00 | 111.40 | 107.56 | 430,046 |
14 Feb 2023 | 112.00 | 112.08 | 110.80 | 111.20 | 107.37 | 1,345,116 |
13 Feb 2023 | 111.60 | 111.80 | 110.15 | 111.40 | 107.56 | 571,662 |
10 Feb 2023 | 109.40 | 110.99 | 109.40 | 110.40 | 106.60 | 1,878,892 |
09 Feb 2023 | 110.80 | 111.40 | 108.80 | 110.00 | 106.21 | 707,666 |
08 Feb 2023 | 109.80 | 110.80 | 109.00 | 109.40 | 105.63 | 1,718,870 |
07 Feb 2023 | 110.00 | 111.00 | 108.80 | 109.60 | 105.82 | 958,677 |
06 Feb 2023 | 110.60 | 111.80 | 109.40 | 109.80 | 106.02 | 692,362 |
03 Feb 2023 | 111.00 | 112.00 | 110.63 | 111.20 | 107.37 | 779,838 |
02 Feb 2023 | 110.80 | 112.20 | 110.00 | 111.00 | 107.18 | 1,184,937 |
01 Feb 2023 | 112.00 | 112.40 | 110.60 | 110.60 | 106.79 | 819,298 |
31 Jan 2023 | 111.00 | 112.80 | 110.80 | 111.00 | 107.18 | 517,029 |
30 Jan 2023 | 111.40 | 113.00 | 111.25 | 111.40 | 107.56 | 562,558 |
27 Jan 2023 | 112.20 | 112.80 | 111.09 | 111.60 | 107.76 | 1,014,984 |
26 Jan 2023 | 111.40 | 112.00 | 110.80 | 111.40 | 107.56 | 795,649 |
25 Jan 2023 | 111.00 | 111.60 | 110.55 | 111.40 | 107.56 | 590,595 |
24 Jan 2023 | 110.60 | 111.31 | 110.40 | 110.80 | 106.98 | 781,977 |
23 Jan 2023 | 113.80 | 113.80 | 109.80 | 110.20 | 106.40 | 1,642,039 |
20 Jan 2023 | 111.60 | 112.20 | 109.70 | 111.00 | 107.18 | 510,673 |
19 Jan 2023 | 110.00 | 112.20 | 110.00 | 110.80 | 106.98 | 872,480 |
18 Jan 2023 | 112.20 | 113.00 | 110.60 | 112.20 | 108.34 | 1,156,894 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |