Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 105.53 | 106.35 | 105.00 | 105.65 | 105.65 | 196,764 |
05 Jun 2023 | 106.62 | 107.99 | 106.41 | 106.75 | 106.75 | 508,900 |
02 Jun 2023 | 106.94 | 107.86 | 106.71 | 106.93 | 106.93 | 461,300 |
01 Jun 2023 | 105.09 | 106.83 | 104.59 | 106.39 | 106.39 | 314,500 |
31 May 2023 | 104.68 | 105.34 | 102.85 | 105.08 | 105.08 | 553,400 |
30 May 2023 | 104.97 | 105.58 | 104.25 | 105.29 | 105.29 | 405,500 |
26 May 2023 | 106.43 | 107.49 | 105.48 | 106.51 | 106.51 | 586,700 |
25 May 2023 | 105.82 | 107.70 | 105.13 | 107.31 | 107.31 | 925,000 |
24 May 2023 | 104.57 | 106.01 | 103.40 | 103.88 | 103.88 | 463,400 |
23 May 2023 | 102.39 | 106.35 | 101.67 | 105.24 | 105.24 | 1,245,200 |
22 May 2023 | 101.35 | 101.93 | 99.57 | 99.90 | 99.90 | 621,800 |
19 May 2023 | 100.62 | 101.29 | 98.91 | 100.29 | 100.29 | 596,700 |
18 May 2023 | 103.42 | 104.00 | 101.17 | 102.10 | 102.10 | 839,500 |
17 May 2023 | 102.15 | 106.05 | 102.08 | 105.07 | 105.07 | 1,209,200 |
16 May 2023 | 100.73 | 101.65 | 100.08 | 100.80 | 100.80 | 382,000 |
15 May 2023 | 98.65 | 100.69 | 98.51 | 100.61 | 100.61 | 288,000 |
12 May 2023 | 99.79 | 99.79 | 98.71 | 99.12 | 99.12 | 172,900 |
11 May 2023 | 98.87 | 99.85 | 98.34 | 99.80 | 99.80 | 212,700 |
10 May 2023 | 100.00 | 100.47 | 97.84 | 99.59 | 99.59 | 231,000 |
09 May 2023 | 97.20 | 99.09 | 96.99 | 98.35 | 98.35 | 295,400 |
08 May 2023 | 95.42 | 96.53 | 95.40 | 96.23 | 96.23 | 150,700 |
05 May 2023 | 95.00 | 96.00 | 94.64 | 95.41 | 95.41 | 172,400 |
04 May 2023 | 94.63 | 95.34 | 92.99 | 93.29 | 93.29 | 159,200 |
03 May 2023 | 96.38 | 96.59 | 95.00 | 95.59 | 95.59 | 228,400 |
02 May 2023 | 97.35 | 97.86 | 95.42 | 97.79 | 97.79 | 164,300 |
01 May 2023 | 95.83 | 98.55 | 95.57 | 97.05 | 97.05 | 223,700 |
28 Apr 2023 | 92.06 | 95.89 | 91.94 | 95.59 | 95.59 | 256,800 |
27 Apr 2023 | 93.62 | 93.94 | 91.52 | 93.28 | 93.28 | 319,300 |
26 Apr 2023 | 92.91 | 93.12 | 90.40 | 90.47 | 90.47 | 362,100 |
25 Apr 2023 | 94.46 | 94.91 | 92.88 | 92.92 | 92.92 | 236,300 |
24 Apr 2023 | 95.41 | 95.95 | 94.00 | 94.67 | 94.67 | 166,200 |
21 Apr 2023 | 94.65 | 94.83 | 93.97 | 94.76 | 94.76 | 431,900 |
20 Apr 2023 | 95.67 | 96.44 | 94.15 | 94.47 | 94.47 | 209,700 |
19 Apr 2023 | 96.84 | 97.01 | 95.51 | 96.67 | 96.67 | 259,200 |
18 Apr 2023 | 96.19 | 97.20 | 95.79 | 96.98 | 96.98 | 249,100 |
17 Apr 2023 | 94.49 | 95.07 | 93.69 | 94.09 | 94.09 | 172,600 |
14 Apr 2023 | 93.50 | 94.13 | 92.84 | 93.48 | 93.48 | 176,800 |
13 Apr 2023 | 94.20 | 94.27 | 92.76 | 94.17 | 94.17 | 142,800 |
12 Apr 2023 | 93.68 | 94.35 | 91.95 | 92.97 | 92.97 | 334,900 |
11 Apr 2023 | 93.60 | 94.43 | 92.94 | 94.12 | 94.12 | 215,900 |
10 Apr 2023 | 94.12 | 94.78 | 93.37 | 94.00 | 94.00 | 174,500 |
06 Apr 2023 | 90.85 | 94.16 | 90.58 | 94.00 | 94.00 | 576,800 |
05 Apr 2023 | 91.33 | 91.76 | 90.18 | 90.50 | 90.50 | 283,900 |
04 Apr 2023 | 93.00 | 93.64 | 92.09 | 92.98 | 92.98 | 255,100 |
03 Apr 2023 | 91.77 | 93.18 | 91.38 | 92.82 | 92.82 | 451,100 |
31 Mar 2023 | 94.07 | 94.74 | 93.81 | 94.29 | 94.29 | 264,600 |
30 Mar 2023 | 93.82 | 94.02 | 92.95 | 93.01 | 93.01 | 237,300 |
29 Mar 2023 | 92.91 | 93.43 | 92.26 | 92.71 | 92.71 | 278,700 |
28 Mar 2023 | 90.06 | 91.76 | 90.06 | 91.37 | 91.37 | 165,600 |
27 Mar 2023 | 90.37 | 90.99 | 89.73 | 90.60 | 90.60 | 127,600 |
24 Mar 2023 | 89.93 | 89.93 | 87.51 | 89.58 | 89.58 | 272,400 |
23 Mar 2023 | 93.15 | 94.34 | 91.50 | 92.16 | 92.16 | 214,200 |
22 Mar 2023 | 92.58 | 93.35 | 92.00 | 92.00 | 92.00 | 278,000 |
21 Mar 2023 | 92.51 | 93.00 | 92.18 | 92.38 | 92.38 | 297,800 |
20 Mar 2023 | 88.93 | 90.12 | 88.37 | 89.26 | 89.26 | 284,200 |
17 Mar 2023 | 87.38 | 88.12 | 87.11 | 87.75 | 87.75 | 445,900 |
16 Mar 2023 | 86.93 | 88.68 | 86.68 | 88.53 | 88.53 | 241,400 |
15 Mar 2023 | 87.91 | 88.02 | 86.36 | 87.75 | 87.75 | 297,200 |
14 Mar 2023 | 91.97 | 92.68 | 90.65 | 91.51 | 91.51 | 196,300 |
13 Mar 2023 | 90.12 | 90.83 | 89.34 | 90.45 | 90.45 | 438,700 |
10 Mar 2023 | 93.37 | 93.52 | 90.38 | 90.70 | 90.70 | 510,300 |
09 Mar 2023 | 93.82 | 95.01 | 92.50 | 92.68 | 92.68 | 260,800 |
08 Mar 2023 | 96.05 | 97.14 | 95.88 | 96.18 | 96.18 | 357,400 |
07 Mar 2023 | 97.33 | 97.43 | 95.99 | 96.30 | 96.30 | 231,900 |
06 Mar 2023 | 97.16 | 98.24 | 97.01 | 97.26 | 97.26 | 142,500 |
03 Mar 2023 | 96.15 | 97.50 | 95.66 | 97.29 | 97.29 | 225,100 |
02 Mar 2023 | 93.21 | 95.46 | 93.13 | 95.12 | 95.12 | 316,900 |
01 Mar 2023 | 94.06 | 94.97 | 93.69 | 94.45 | 94.45 | 342,100 |
28 Feb 2023 | 91.37 | 92.99 | 90.91 | 92.77 | 92.77 | 363,900 |
27 Feb 2023 | 92.69 | 93.03 | 91.98 | 92.26 | 92.26 | 299,000 |
24 Feb 2023 | 90.14 | 91.13 | 90.12 | 90.90 | 90.90 | 620,800 |
23 Feb 2023 | 93.16 | 93.70 | 90.83 | 93.27 | 93.27 | 571,700 |
22 Feb 2023 | 91.23 | 92.00 | 90.57 | 90.83 | 90.83 | 418,900 |
21 Feb 2023 | 92.43 | 92.94 | 91.34 | 92.10 | 92.10 | 375,800 |
17 Feb 2023 | 94.32 | 94.49 | 93.74 | 94.27 | 94.27 | 425,200 |
16 Feb 2023 | 95.52 | 95.52 | 94.25 | 94.45 | 94.45 | 386,800 |
15 Feb 2023 | 95.03 | 96.26 | 94.98 | 95.87 | 95.87 | 565,800 |
14 Feb 2023 | 94.17 | 96.40 | 93.99 | 95.99 | 95.99 | 561,600 |
13 Feb 2023 | 92.77 | 94.57 | 92.67 | 94.44 | 94.44 | 535,600 |
10 Feb 2023 | 92.40 | 93.58 | 91.39 | 93.35 | 93.35 | 611,500 |
09 Feb 2023 | 98.25 | 99.34 | 95.22 | 95.54 | 95.54 | 705,000 |
08 Feb 2023 | 96.51 | 97.71 | 96.51 | 97.34 | 97.34 | 626,400 |
07 Feb 2023 | 94.31 | 96.81 | 93.98 | 96.50 | 96.50 | 698,100 |
06 Feb 2023 | 92.58 | 95.06 | 92.55 | 94.90 | 94.90 | 461,900 |
03 Feb 2023 | 93.17 | 95.03 | 92.94 | 94.81 | 94.81 | 412,400 |
02 Feb 2023 | 94.93 | 95.71 | 93.90 | 94.98 | 94.98 | 322,000 |
01 Feb 2023 | 93.05 | 94.45 | 91.87 | 92.86 | 92.86 | 410,500 |
31 Jan 2023 | 91.58 | 92.28 | 90.14 | 90.53 | 90.53 | 364,600 |
30 Jan 2023 | 92.93 | 93.72 | 91.09 | 91.68 | 91.68 | 484,600 |
27 Jan 2023 | 94.99 | 96.19 | 94.86 | 95.69 | 95.69 | 216,400 |
26 Jan 2023 | 95.48 | 95.80 | 94.05 | 95.61 | 95.61 | 243,900 |
25 Jan 2023 | 96.44 | 97.03 | 95.62 | 96.53 | 96.53 | 210,700 |
24 Jan 2023 | 94.79 | 95.83 | 94.44 | 95.10 | 95.10 | 216,500 |
23 Jan 2023 | 93.09 | 94.98 | 92.96 | 94.74 | 94.74 | 257,000 |
20 Jan 2023 | 94.16 | 94.18 | 92.49 | 93.66 | 93.66 | 545,000 |
19 Jan 2023 | 92.31 | 93.82 | 91.85 | 92.81 | 92.81 | 512,500 |
18 Jan 2023 | 95.00 | 95.96 | 91.28 | 91.73 | 91.73 | 703,600 |
17 Jan 2023 | 92.26 | 94.50 | 91.54 | 94.16 | 94.16 | 659,200 |
13 Jan 2023 | 91.55 | 92.82 | 91.13 | 92.54 | 92.54 | 304,500 |
12 Jan 2023 | 90.78 | 92.16 | 90.40 | 92.01 | 92.01 | 254,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |