Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 109.40 | 110.00 | 108.50 | 108.60 | 108.60 | 13,841 |
08 Jun 2023 | 107.40 | 110.00 | 107.00 | 108.60 | 108.60 | 17,986 |
07 Jun 2023 | 107.00 | 109.80 | 107.00 | 109.40 | 109.40 | 27,303 |
06 Jun 2023 | 106.20 | 107.50 | 106.20 | 107.00 | 107.00 | 11,340 |
05 Jun 2023 | 105.10 | 107.10 | 104.70 | 106.70 | 106.70 | 18,348 |
02 Jun 2023 | 102.90 | 104.80 | 102.30 | 104.30 | 104.30 | 15,908 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 106.10 | 106.10 | 102.30 | 102.50 | 102.50 | 36,199 |
30 May 2023 | 105.50 | 106.80 | 104.70 | 106.10 | 106.10 | 23,548 |
29 May 2023 | 106.80 | 106.80 | 104.90 | 105.10 | 105.10 | 6,904 |
26 May 2023 | 104.60 | 106.60 | 103.70 | 106.10 | 106.10 | 25,613 |
25 May 2023 | 106.20 | 106.30 | 103.80 | 104.40 | 104.40 | 24,251 |
24 May 2023 | 110.80 | 110.80 | 104.10 | 105.90 | 105.90 | 85,330 |
24 May 2023 | 2 Dividend | |||||
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 115.70 | 116.50 | 114.30 | 116.20 | 116.20 | 41,693 |
19 May 2023 | 114.30 | 116.80 | 113.80 | 115.00 | 115.00 | 57,300 |
18 May 2023 | 113.60 | 115.00 | 113.10 | 113.60 | 113.60 | 21,957 |
17 May 2023 | 110.90 | 113.60 | 110.90 | 112.90 | 112.90 | 20,776 |
16 May 2023 | 113.10 | 113.60 | 110.70 | 111.10 | 111.10 | 23,093 |
15 May 2023 | 110.40 | 114.10 | 110.40 | 113.10 | 113.10 | 30,229 |
12 May 2023 | 110.20 | 110.50 | 107.80 | 109.50 | 109.50 | 38,539 |
11 May 2023 | 113.80 | 114.00 | 109.50 | 110.20 | 110.20 | 32,528 |
10 May 2023 | 112.80 | 113.50 | 108.20 | 109.40 | 109.40 | 50,495 |
09 May 2023 | 116.00 | 116.20 | 112.10 | 112.90 | 112.90 | 31,598 |
08 May 2023 | 114.40 | 116.10 | 114.10 | 115.30 | 115.30 | 19,511 |
05 May 2023 | 113.00 | 114.50 | 112.70 | 114.10 | 114.10 | 13,870 |
04 May 2023 | 112.90 | 112.90 | 110.90 | 112.40 | 112.40 | 24,087 |
03 May 2023 | 111.50 | 112.40 | 110.50 | 112.10 | 112.10 | 14,961 |
02 May 2023 | 112.90 | 113.80 | 110.70 | 111.10 | 111.10 | 20,307 |
28 Apr 2023 | 111.30 | 112.80 | 110.80 | 112.30 | 112.30 | 14,436 |
27 Apr 2023 | 110.50 | 111.20 | 109.80 | 110.90 | 110.90 | 20,941 |
26 Apr 2023 | 109.60 | 111.00 | 107.90 | 110.60 | 110.60 | 20,639 |
25 Apr 2023 | 110.50 | 111.10 | 109.40 | 110.00 | 110.00 | 26,714 |
24 Apr 2023 | 108.20 | 111.00 | 108.00 | 109.80 | 109.80 | 34,885 |
21 Apr 2023 | 109.90 | 110.30 | 106.30 | 107.80 | 107.80 | 120,159 |
20 Apr 2023 | 112.40 | 112.90 | 109.00 | 110.10 | 110.10 | 55,200 |
19 Apr 2023 | 118.40 | 118.40 | 111.70 | 111.80 | 111.80 | 67,459 |
18 Apr 2023 | 118.00 | 119.70 | 117.60 | 119.00 | 119.00 | 17,161 |
17 Apr 2023 | 118.90 | 119.90 | 117.70 | 117.70 | 117.70 | 13,748 |
14 Apr 2023 | 120.50 | 120.50 | 117.10 | 118.00 | 118.00 | 24,849 |
13 Apr 2023 | 120.00 | 121.20 | 119.50 | 119.80 | 119.80 | 27,642 |
12 Apr 2023 | 121.30 | 122.00 | 119.40 | 119.60 | 119.60 | 19,442 |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 118.90 | 119.60 | 118.10 | 119.20 | 119.20 | 20,569 |
05 Apr 2023 | 119.20 | 120.10 | 117.80 | 118.90 | 118.90 | 37,113 |
04 Apr 2023 | 121.80 | 122.50 | 119.00 | 119.20 | 119.20 | 30,788 |
03 Apr 2023 | 122.20 | 122.40 | 120.10 | 121.70 | 121.70 | 25,850 |
31 Mar 2023 | 122.50 | 123.30 | 121.20 | 122.60 | 122.60 | 19,783 |
30 Mar 2023 | 121.40 | 123.30 | 121.40 | 121.90 | 121.90 | 15,511 |
29 Mar 2023 | 119.40 | 121.70 | 119.00 | 121.30 | 121.30 | 23,126 |
28 Mar 2023 | 120.20 | 121.10 | 117.60 | 118.60 | 118.60 | 22,424 |
27 Mar 2023 | 122.80 | 122.80 | 119.40 | 119.40 | 119.40 | 16,264 |
24 Mar 2023 | 121.00 | 121.30 | 119.00 | 120.70 | 120.70 | 19,414 |
23 Mar 2023 | 121.30 | 122.60 | 119.80 | 121.70 | 121.70 | 14,932 |
22 Mar 2023 | 121.90 | 122.70 | 120.20 | 120.70 | 120.70 | 12,808 |
21 Mar 2023 | 119.20 | 122.10 | 119.00 | 121.80 | 121.80 | 17,570 |
20 Mar 2023 | 116.90 | 119.00 | 113.20 | 118.20 | 118.20 | 27,831 |
17 Mar 2023 | 121.70 | 122.30 | 116.80 | 117.40 | 117.40 | 35,877 |
16 Mar 2023 | 120.80 | 121.20 | 117.60 | 121.10 | 121.10 | 31,085 |
15 Mar 2023 | 123.50 | 123.50 | 117.40 | 118.20 | 118.20 | 40,849 |
14 Mar 2023 | 120.10 | 123.90 | 119.40 | 123.60 | 123.60 | 30,194 |
13 Mar 2023 | 123.40 | 123.40 | 118.10 | 119.30 | 119.30 | 43,512 |
10 Mar 2023 | 124.50 | 125.60 | 122.90 | 123.50 | 123.50 | 29,845 |
09 Mar 2023 | 128.70 | 128.70 | 125.20 | 127.00 | 127.00 | 26,332 |
08 Mar 2023 | 127.00 | 130.00 | 126.00 | 128.90 | 128.90 | 37,369 |
07 Mar 2023 | 126.30 | 127.30 | 125.40 | 127.20 | 127.20 | 24,177 |
06 Mar 2023 | 126.70 | 127.40 | 124.90 | 126.10 | 126.10 | 26,686 |
03 Mar 2023 | 126.00 | 126.60 | 123.40 | 126.40 | 126.40 | 44,118 |
02 Mar 2023 | 123.70 | 125.20 | 122.50 | 124.70 | 124.70 | 44,230 |
01 Mar 2023 | 129.00 | 132.40 | 123.70 | 124.60 | 124.60 | 66,616 |
28 Feb 2023 | 121.00 | 130.00 | 119.90 | 128.10 | 128.10 | 87,015 |
27 Feb 2023 | 119.70 | 121.90 | 119.20 | 121.10 | 121.10 | 29,175 |
24 Feb 2023 | 118.60 | 120.30 | 118.50 | 119.40 | 119.40 | 47,242 |
23 Feb 2023 | 117.60 | 119.90 | 117.60 | 119.10 | 119.10 | 18,224 |
22 Feb 2023 | 118.80 | 118.90 | 116.60 | 117.60 | 117.60 | 32,122 |
21 Feb 2023 | 121.60 | 121.60 | 119.00 | 119.30 | 119.30 | 16,462 |
20 Feb 2023 | 122.40 | 122.50 | 120.90 | 121.40 | 121.40 | 13,845 |
17 Feb 2023 | 120.40 | 121.80 | 119.40 | 121.80 | 121.80 | 22,510 |
16 Feb 2023 | 122.00 | 122.60 | 119.70 | 121.10 | 121.10 | 21,545 |
15 Feb 2023 | 118.20 | 122.70 | 118.20 | 122.20 | 122.20 | 41,330 |
14 Feb 2023 | 118.90 | 119.50 | 118.00 | 118.40 | 118.40 | 40,645 |
13 Feb 2023 | 118.00 | 119.50 | 117.20 | 118.20 | 118.20 | 22,681 |
10 Feb 2023 | 120.00 | 120.70 | 117.80 | 118.20 | 118.20 | 19,050 |
09 Feb 2023 | 120.80 | 122.90 | 120.70 | 121.00 | 121.00 | 52,040 |
08 Feb 2023 | 119.00 | 121.70 | 118.60 | 120.20 | 120.20 | 42,674 |
07 Feb 2023 | 120.50 | 122.20 | 117.90 | 118.30 | 118.30 | 63,828 |
06 Feb 2023 | 119.50 | 120.30 | 115.40 | 116.60 | 116.60 | 53,776 |
03 Feb 2023 | 120.60 | 120.90 | 118.50 | 120.80 | 120.80 | 32,223 |
02 Feb 2023 | 119.60 | 121.90 | 119.10 | 121.80 | 121.80 | 55,661 |
01 Feb 2023 | 114.90 | 119.00 | 114.60 | 118.30 | 118.30 | 56,832 |
31 Jan 2023 | 111.00 | 116.00 | 110.10 | 113.90 | 113.90 | 101,236 |
30 Jan 2023 | 109.10 | 109.20 | 107.40 | 108.60 | 108.60 | 30,024 |
27 Jan 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
26 Jan 2023 | 107.00 | 107.90 | 106.40 | 107.10 | 107.10 | 33,977 |
25 Jan 2023 | 106.60 | 107.70 | 105.10 | 105.80 | 105.80 | 27,662 |
24 Jan 2023 | 108.00 | 109.90 | 106.60 | 106.60 | 106.60 | 50,638 |
23 Jan 2023 | 105.00 | 108.10 | 105.00 | 107.60 | 107.60 | 39,608 |
20 Jan 2023 | 102.40 | 104.50 | 102.10 | 104.50 | 104.50 | 38,166 |
19 Jan 2023 | 103.20 | 103.50 | 101.40 | 101.40 | 101.40 | 43,678 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |