Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 101.25 | 101.30 | 98.62 | 98.94 | 98.94 | 13,079,500 |
01 Jun 2023 | 98.68 | 100.59 | 98.60 | 98.84 | 98.84 | 14,998,500 |
31 May 2023 | 99.73 | 99.98 | 98.06 | 98.59 | 98.59 | 22,206,700 |
30 May 2023 | 103.79 | 105.24 | 101.53 | 101.98 | 101.98 | 25,248,000 |
26 May 2023 | 100.85 | 104.44 | 100.73 | 103.21 | 103.21 | 26,135,800 |
25 May 2023 | 97.06 | 102.37 | 96.98 | 100.95 | 100.95 | 60,793,200 |
24 May 2023 | 89.28 | 90.15 | 89.18 | 90.13 | 90.13 | 9,443,900 |
23 May 2023 | 91.00 | 91.34 | 90.33 | 90.44 | 90.44 | 7,656,700 |
22 May 2023 | 92.07 | 92.44 | 91.20 | 91.72 | 91.72 | 9,259,800 |
19 May 2023 | 92.13 | 92.79 | 91.56 | 92.58 | 92.58 | 9,292,700 |
18 May 2023 | 91.25 | 93.40 | 91.07 | 92.65 | 92.65 | 14,879,000 |
17 May 2023 | 88.30 | 91.80 | 88.06 | 90.88 | 90.88 | 23,215,600 |
16 May 2023 | 85.69 | 86.75 | 85.59 | 85.88 | 85.88 | 11,283,200 |
15 May 2023 | 83.33 | 85.67 | 83.23 | 85.66 | 85.66 | 8,707,300 |
12 May 2023 | 83.38 | 83.93 | 82.95 | 83.43 | 83.43 | 5,068,200 |
11 May 2023 | 84.14 | 84.14 | 82.53 | 83.43 | 83.43 | 8,730,900 |
10 May 2023 | 84.51 | 85.15 | 84.17 | 84.90 | 84.90 | 7,442,300 |
09 May 2023 | 85.25 | 85.48 | 84.30 | 85.06 | 85.06 | 7,287,800 |
08 May 2023 | 84.50 | 85.54 | 84.41 | 85.54 | 85.54 | 6,746,600 |
05 May 2023 | 84.30 | 85.57 | 83.75 | 84.97 | 84.97 | 6,863,800 |
04 May 2023 | 83.00 | 83.76 | 82.64 | 83.49 | 83.49 | 7,290,600 |
03 May 2023 | 82.62 | 83.76 | 82.44 | 82.70 | 82.70 | 7,151,600 |
02 May 2023 | 83.50 | 84.05 | 82.55 | 82.96 | 82.96 | 6,875,000 |
01 May 2023 | 84.30 | 84.69 | 83.90 | 83.98 | 83.98 | 4,931,100 |
28 Apr 2023 | 84.48 | 84.51 | 83.72 | 84.30 | 84.30 | 8,260,700 |
27 Apr 2023 | 82.90 | 83.86 | 82.16 | 83.67 | 83.67 | 10,013,700 |
26 Apr 2023 | 82.24 | 82.38 | 81.21 | 82.25 | 82.25 | 11,583,500 |
25 Apr 2023 | 83.27 | 83.40 | 82.26 | 82.29 | 82.29 | 13,423,700 |
24 Apr 2023 | 85.40 | 85.96 | 83.99 | 84.64 | 84.64 | 10,567,600 |
21 Apr 2023 | 87.78 | 87.91 | 85.28 | 85.37 | 85.37 | 13,175,400 |
20 Apr 2023 | 88.32 | 91.88 | 88.10 | 89.29 | 89.29 | 19,206,300 |
19 Apr 2023 | 86.23 | 87.38 | 86.04 | 87.23 | 87.23 | 11,191,300 |
18 Apr 2023 | 88.20 | 88.40 | 87.50 | 88.14 | 88.14 | 8,468,200 |
17 Apr 2023 | 87.75 | 88.05 | 87.16 | 87.99 | 87.99 | 8,163,600 |
14 Apr 2023 | 87.95 | 88.37 | 86.54 | 87.20 | 87.20 | 7,656,400 |
13 Apr 2023 | 86.56 | 87.63 | 85.97 | 87.05 | 87.05 | 7,910,500 |
12 Apr 2023 | 88.91 | 89.50 | 86.86 | 86.87 | 86.87 | 11,299,100 |
11 Apr 2023 | 88.64 | 89.84 | 88.47 | 89.24 | 89.24 | 11,079,200 |
10 Apr 2023 | 88.42 | 89.03 | 86.47 | 89.02 | 89.02 | 12,232,900 |
06 Apr 2023 | 89.66 | 90.91 | 89.40 | 90.24 | 90.24 | 5,874,500 |
05 Apr 2023 | 91.60 | 92.18 | 89.05 | 90.20 | 90.20 | 9,171,800 |
04 Apr 2023 | 93.04 | 93.28 | 91.72 | 92.17 | 92.17 | 6,338,400 |
03 Apr 2023 | 93.01 | 93.60 | 91.71 | 92.84 | 92.84 | 6,863,600 |
31 Mar 2023 | 91.24 | 93.26 | 91.13 | 93.02 | 93.02 | 8,701,800 |
30 Mar 2023 | 93.35 | 93.52 | 92.03 | 92.47 | 92.47 | 10,232,800 |
29 Mar 2023 | 91.76 | 93.22 | 91.45 | 92.76 | 92.76 | 9,264,000 |
28 Mar 2023 | 90.66 | 90.87 | 89.92 | 90.81 | 90.81 | 7,521,300 |
27 Mar 2023 | 92.04 | 92.18 | 90.55 | 90.66 | 90.66 | 9,349,800 |
24 Mar 2023 | 93.95 | 94.18 | 92.09 | 92.79 | 92.79 | 7,653,700 |
23 Mar 2023 | 94.49 | 95.82 | 93.43 | 94.59 | 94.59 | 11,169,700 |
22 Mar 2023 | 93.50 | 95.03 | 92.54 | 92.62 | 92.62 | 12,812,400 |
21 Mar 2023 | 91.00 | 93.00 | 90.80 | 92.50 | 92.50 | 12,299,700 |
20 Mar 2023 | 89.21 | 90.37 | 88.66 | 90.04 | 90.04 | 8,217,500 |
17 Mar 2023 | 89.06 | 90.03 | 89.00 | 89.47 | 89.47 | 13,287,700 |
16 Mar 2023 | 85.95 | 89.47 | 85.82 | 89.30 | 89.30 | 13,184,600 |
16 Mar 2023 | 0.449 Dividend | |||||
15 Mar 2023 | 87.20 | 87.24 | 85.44 | 86.70 | 86.25 | 12,171,500 |
14 Mar 2023 | 88.03 | 89.63 | 87.71 | 89.29 | 88.83 | 11,100,100 |
13 Mar 2023 | 86.38 | 89.00 | 86.31 | 87.74 | 87.29 | 11,847,600 |
10 Mar 2023 | 88.03 | 89.17 | 87.20 | 87.25 | 86.80 | 11,928,800 |
09 Mar 2023 | 89.71 | 90.69 | 88.57 | 88.88 | 88.42 | 10,354,700 |
08 Mar 2023 | 88.35 | 90.84 | 88.14 | 90.83 | 90.36 | 8,813,000 |
07 Mar 2023 | 89.95 | 90.24 | 88.30 | 88.85 | 88.39 | 8,761,100 |
06 Mar 2023 | 90.08 | 91.33 | 89.51 | 89.58 | 89.12 | 9,960,000 |
03 Mar 2023 | 88.67 | 89.85 | 87.88 | 89.79 | 89.33 | 10,844,000 |
02 Mar 2023 | 87.64 | 89.34 | 87.12 | 89.03 | 88.57 | 9,761,600 |
01 Mar 2023 | 89.04 | 90.04 | 88.27 | 88.42 | 87.96 | 8,176,700 |
28 Feb 2023 | 87.14 | 88.15 | 86.90 | 87.07 | 86.62 | 7,520,400 |
27 Feb 2023 | 88.70 | 88.85 | 87.24 | 87.30 | 86.85 | 10,609,400 |
24 Feb 2023 | 88.09 | 88.15 | 87.24 | 88.11 | 87.65 | 8,817,600 |
23 Feb 2023 | 90.30 | 91.99 | 89.46 | 90.08 | 89.61 | 15,468,300 |
22 Feb 2023 | 87.75 | 88.09 | 86.66 | 86.83 | 86.38 | 10,106,400 |
21 Feb 2023 | 88.38 | 89.42 | 87.48 | 87.64 | 87.19 | 14,007,600 |
17 Feb 2023 | 89.97 | 90.30 | 88.94 | 90.10 | 89.63 | 11,235,300 |
16 Feb 2023 | 90.98 | 91.79 | 89.88 | 90.82 | 90.35 | 15,568,400 |
15 Feb 2023 | 92.33 | 93.68 | 90.77 | 92.76 | 92.28 | 30,208,300 |
14 Feb 2023 | 95.82 | 98.99 | 95.22 | 97.96 | 97.45 | 15,345,100 |
13 Feb 2023 | 95.47 | 96.39 | 94.91 | 96.11 | 95.61 | 7,803,500 |
10 Feb 2023 | 95.95 | 96.50 | 94.25 | 95.37 | 94.88 | 11,511,400 |
09 Feb 2023 | 96.00 | 98.57 | 95.62 | 96.69 | 96.19 | 16,997,400 |
08 Feb 2023 | 95.02 | 95.94 | 94.23 | 94.28 | 93.79 | 12,899,700 |
07 Feb 2023 | 91.78 | 94.70 | 91.68 | 94.55 | 94.06 | 15,258,900 |
06 Feb 2023 | 91.80 | 92.05 | 90.74 | 91.83 | 91.35 | 12,425,200 |
03 Feb 2023 | 95.04 | 96.95 | 94.31 | 94.66 | 94.17 | 12,242,200 |
02 Feb 2023 | 96.60 | 97.50 | 95.84 | 96.65 | 96.15 | 14,925,300 |
01 Feb 2023 | 93.00 | 95.77 | 92.57 | 94.74 | 94.25 | 16,788,500 |
31 Jan 2023 | 91.00 | 92.76 | 90.00 | 92.73 | 92.25 | 13,342,100 |
30 Jan 2023 | 92.85 | 94.25 | 92.58 | 93.13 | 92.65 | 14,079,800 |
27 Jan 2023 | 92.82 | 94.12 | 92.24 | 93.30 | 92.82 | 13,646,600 |
26 Jan 2023 | 93.89 | 94.28 | 92.64 | 93.45 | 92.97 | 15,759,400 |
25 Jan 2023 | 92.68 | 93.00 | 91.12 | 92.41 | 91.93 | 14,147,300 |
24 Jan 2023 | 95.79 | 98.00 | 91.55 | 94.56 | 94.07 | 11,370,500 |
23 Jan 2023 | 91.76 | 95.73 | 91.72 | 95.66 | 95.16 | 22,875,100 |
20 Jan 2023 | 90.00 | 91.03 | 89.20 | 91.03 | 90.56 | 14,287,200 |
19 Jan 2023 | 89.03 | 90.01 | 88.26 | 88.40 | 87.94 | 13,651,100 |
18 Jan 2023 | 90.48 | 91.22 | 89.36 | 89.47 | 89.01 | 19,209,800 |
17 Jan 2023 | 86.22 | 89.73 | 86.16 | 88.99 | 88.53 | 21,850,000 |
13 Jan 2023 | 85.41 | 87.10 | 84.90 | 86.80 | 86.35 | 18,719,900 |
12 Jan 2023 | 84.96 | 88.83 | 84.42 | 87.00 | 86.55 | 36,086,800 |
11 Jan 2023 | 81.57 | 81.89 | 80.63 | 81.78 | 81.36 | 11,771,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |