Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 101.65 | 101.75 | 100.05 | 101.05 | 101.05 | 257,725 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 100.70 | 101.45 | 99.72 | 99.98 | 99.98 | 955,203 |
30 May 2023 | 103.30 | 103.90 | 101.05 | 101.30 | 101.30 | 254,256 |
29 May 2023 | 104.00 | 104.00 | 102.80 | 103.00 | 103.00 | 120,344 |
26 May 2023 | 103.00 | 103.85 | 102.40 | 103.50 | 103.50 | 313,452 |
25 May 2023 | 103.85 | 104.35 | 102.75 | 102.75 | 102.75 | 295,039 |
24 May 2023 | 104.30 | 104.30 | 102.75 | 103.50 | 103.50 | 289,425 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 106.50 | 106.65 | 105.50 | 105.65 | 105.65 | 219,492 |
19 May 2023 | 105.35 | 106.50 | 105.20 | 105.95 | 105.95 | 309,956 |
18 May 2023 | 104.90 | 105.90 | 104.25 | 104.75 | 104.75 | 238,886 |
17 May 2023 | 107.50 | 107.75 | 104.45 | 104.50 | 104.50 | 439,619 |
16 May 2023 | 108.55 | 108.85 | 107.35 | 107.65 | 107.65 | 285,487 |
15 May 2023 | 109.30 | 109.55 | 108.20 | 108.35 | 108.35 | 266,826 |
12 May 2023 | 109.05 | 109.25 | 108.15 | 108.70 | 108.70 | 187,906 |
11 May 2023 | 107.80 | 109.00 | 107.45 | 108.85 | 108.85 | 239,404 |
11 May 2023 | 1.05 Dividend | |||||
10 May 2023 | 108.30 | 108.55 | 107.20 | 108.25 | 107.20 | 231,989 |
09 May 2023 | 109.45 | 109.70 | 108.30 | 108.45 | 107.40 | 264,739 |
08 May 2023 | 109.90 | 110.20 | 109.45 | 109.65 | 108.59 | 245,814 |
05 May 2023 | 109.95 | 110.35 | 109.40 | 109.90 | 108.83 | 343,843 |
04 May 2023 | 108.50 | 109.35 | 107.75 | 109.35 | 108.29 | 336,772 |
03 May 2023 | 109.55 | 110.05 | 108.65 | 108.85 | 107.79 | 302,629 |
02 May 2023 | 109.25 | 110.05 | 108.05 | 108.80 | 107.74 | 338,839 |
28 Apr 2023 | 108.30 | 110.25 | 108.20 | 109.45 | 108.39 | 432,291 |
27 Apr 2023 | 108.65 | 108.65 | 107.45 | 107.70 | 106.66 | 299,687 |
26 Apr 2023 | 107.55 | 109.00 | 107.10 | 108.20 | 107.15 | 469,523 |
25 Apr 2023 | 107.45 | 108.30 | 107.10 | 107.90 | 106.85 | 357,772 |
24 Apr 2023 | 108.00 | 108.50 | 107.70 | 107.95 | 106.90 | 226,986 |
21 Apr 2023 | 107.00 | 108.15 | 107.00 | 107.90 | 106.85 | 367,836 |
20 Apr 2023 | 106.20 | 107.40 | 106.05 | 107.10 | 106.06 | 293,647 |
19 Apr 2023 | 106.15 | 106.45 | 105.40 | 106.10 | 105.07 | 468,889 |
18 Apr 2023 | 105.15 | 106.55 | 105.00 | 105.95 | 104.92 | 257,242 |
17 Apr 2023 | 104.60 | 105.75 | 104.55 | 104.95 | 103.93 | 230,503 |
14 Apr 2023 | 104.60 | 105.75 | 104.15 | 104.85 | 103.83 | 430,402 |
13 Apr 2023 | 103.25 | 105.50 | 103.15 | 104.00 | 102.99 | 440,533 |
12 Apr 2023 | 102.00 | 105.00 | 101.75 | 103.05 | 102.05 | 303,102 |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 100.50 | 102.90 | 100.40 | 102.85 | 101.85 | 512,708 |
05 Apr 2023 | 98.60 | 99.08 | 97.94 | 98.92 | 97.96 | 357,248 |
04 Apr 2023 | 98.76 | 99.42 | 97.46 | 98.46 | 97.50 | 337,481 |
03 Apr 2023 | 99.78 | 100.05 | 98.34 | 99.12 | 98.16 | 311,817 |
31 Mar 2023 | 98.32 | 100.70 | 98.10 | 100.20 | 99.23 | 340,850 |
30 Mar 2023 | 99.70 | 100.05 | 98.02 | 98.56 | 97.60 | 276,131 |
29 Mar 2023 | 99.08 | 99.80 | 98.82 | 99.38 | 98.42 | 275,802 |
28 Mar 2023 | 99.20 | 99.20 | 98.40 | 98.62 | 97.66 | 321,883 |
27 Mar 2023 | 98.84 | 99.10 | 97.92 | 98.82 | 97.86 | 265,280 |
24 Mar 2023 | 98.08 | 99.14 | 97.62 | 98.10 | 97.15 | 494,969 |
23 Mar 2023 | 96.82 | 98.62 | 96.42 | 98.40 | 97.45 | 459,623 |
22 Mar 2023 | 95.58 | 97.40 | 94.86 | 97.16 | 96.22 | 292,556 |
21 Mar 2023 | 97.94 | 98.26 | 95.50 | 95.80 | 94.87 | 316,042 |
20 Mar 2023 | 96.42 | 98.82 | 96.38 | 97.60 | 96.65 | 403,139 |
17 Mar 2023 | 99.78 | 100.70 | 96.24 | 96.52 | 95.58 | 1,127,636 |
16 Mar 2023 | 94.12 | 96.98 | 93.28 | 96.88 | 95.94 | 520,143 |
15 Mar 2023 | 94.00 | 94.02 | 92.48 | 93.34 | 92.43 | 460,975 |
14 Mar 2023 | 94.02 | 95.32 | 93.48 | 94.14 | 93.23 | 357,136 |
13 Mar 2023 | 93.68 | 94.04 | 92.34 | 93.54 | 92.63 | 464,519 |
10 Mar 2023 | 93.82 | 95.66 | 93.36 | 93.60 | 92.69 | 281,975 |
09 Mar 2023 | 95.84 | 96.22 | 94.00 | 95.18 | 94.26 | 433,643 |
08 Mar 2023 | 92.60 | 97.00 | 91.52 | 96.14 | 95.21 | 1,051,575 |
07 Mar 2023 | 95.32 | 97.10 | 95.24 | 95.60 | 94.67 | 387,887 |
06 Mar 2023 | 97.30 | 97.32 | 95.66 | 95.66 | 94.73 | 343,852 |
03 Mar 2023 | 97.12 | 97.46 | 96.66 | 97.30 | 96.36 | 318,936 |
02 Mar 2023 | 95.52 | 97.02 | 94.92 | 96.78 | 95.84 | 294,513 |
01 Mar 2023 | 97.06 | 97.10 | 95.40 | 95.84 | 94.91 | 304,603 |
28 Feb 2023 | 97.54 | 97.82 | 96.28 | 96.80 | 95.86 | 460,212 |
27 Feb 2023 | 97.00 | 98.48 | 97.00 | 98.02 | 97.07 | 301,082 |
24 Feb 2023 | 97.64 | 97.92 | 96.22 | 96.22 | 95.29 | 607,698 |
23 Feb 2023 | 98.64 | 99.18 | 97.30 | 97.30 | 96.36 | 286,302 |
22 Feb 2023 | 96.04 | 98.54 | 95.54 | 97.98 | 97.03 | 311,396 |
21 Feb 2023 | 96.82 | 97.24 | 96.08 | 96.46 | 95.52 | 229,453 |
20 Feb 2023 | 96.66 | 97.24 | 96.28 | 97.08 | 96.14 | 179,718 |
17 Feb 2023 | 96.32 | 96.68 | 95.06 | 96.06 | 95.13 | 414,431 |
16 Feb 2023 | 96.00 | 98.50 | 96.00 | 97.08 | 96.14 | 374,803 |
15 Feb 2023 | 95.38 | 96.28 | 95.12 | 95.90 | 94.97 | 248,424 |
14 Feb 2023 | 96.04 | 97.24 | 95.42 | 95.42 | 94.49 | 220,617 |
13 Feb 2023 | 95.10 | 96.52 | 94.78 | 96.00 | 95.07 | 211,994 |
10 Feb 2023 | 96.96 | 97.12 | 94.16 | 94.76 | 93.84 | 521,905 |
09 Feb 2023 | 99.26 | 99.86 | 97.04 | 97.04 | 96.10 | 416,902 |
08 Feb 2023 | 99.40 | 100.60 | 99.04 | 99.48 | 98.52 | 249,341 |
07 Feb 2023 | 100.30 | 100.50 | 98.68 | 99.04 | 98.08 | 212,576 |
06 Feb 2023 | 99.78 | 100.95 | 99.64 | 100.35 | 99.38 | 298,336 |
03 Feb 2023 | 99.94 | 100.35 | 98.88 | 100.25 | 99.28 | 342,522 |
02 Feb 2023 | 97.50 | 100.40 | 97.38 | 100.15 | 99.18 | 464,891 |
01 Feb 2023 | 97.80 | 97.96 | 97.02 | 97.12 | 96.18 | 330,861 |
31 Jan 2023 | 97.80 | 98.22 | 97.04 | 97.48 | 96.53 | 334,029 |
30 Jan 2023 | 97.10 | 98.36 | 96.84 | 98.04 | 97.09 | 298,131 |
27 Jan 2023 | 98.14 | 98.14 | 98.14 | 98.14 | 97.19 | - |
26 Jan 2023 | 98.90 | 100.60 | 98.14 | 98.14 | 97.19 | 431,797 |
25 Jan 2023 | 98.00 | 98.64 | 96.72 | 98.12 | 97.17 | 545,992 |
24 Jan 2023 | 99.00 | 100.05 | 97.50 | 98.36 | 97.41 | 566,133 |
23 Jan 2023 | 97.64 | 100.60 | 96.02 | 99.04 | 98.08 | 1,416,050 |
20 Jan 2023 | 105.60 | 105.70 | 104.25 | 105.00 | 103.98 | 272,377 |
19 Jan 2023 | 106.30 | 106.95 | 104.60 | 104.60 | 103.59 | 302,061 |
18 Jan 2023 | 105.85 | 108.00 | 105.85 | 106.85 | 105.81 | 243,450 |
17 Jan 2023 | 104.65 | 106.50 | 103.60 | 105.80 | 104.77 | 268,787 |
16 Jan 2023 | 104.10 | 105.35 | 104.00 | 104.80 | 103.78 | 160,120 |
13 Jan 2023 | 103.00 | 104.45 | 102.50 | 103.90 | 102.89 | 388,554 |
12 Jan 2023 | 106.55 | 106.55 | 102.50 | 102.80 | 101.80 | 519,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |