Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 72.47 | 72.61 | 72.23 | 72.39 | 72.39 | 6,570 |
07 June 2023 | 71.56 | 73.19 | 71.01 | 72.53 | 72.53 | 314,962 |
06 June 2023 | 71.99 | 72.33 | 70.13 | 71.74 | 71.74 | 314,962 |
05 June 2023 | 75.03 | 75.06 | 71.73 | 72.15 | 72.15 | 383,943 |
02 June 2023 | 70.21 | 72.17 | 70.00 | 71.74 | 71.74 | 322,596 |
01 June 2023 | 67.60 | 71.07 | 67.51 | 70.10 | 70.10 | 395,393 |
31 May 2023 | 69.62 | 69.69 | 67.03 | 68.09 | 68.09 | 444,787 |
30 May 2023 | 73.23 | 73.55 | 69.02 | 69.46 | 69.46 | 440,862 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 71.89 | 73.05 | 71.49 | 72.67 | 72.67 | 261,498 |
25 May 2023 | 74.21 | 74.37 | 70.98 | 71.83 | 71.83 | 422,637 |
24 May 2023 | 73.77 | 74.73 | 73.13 | 74.34 | 74.34 | 386,611 |
23 May 2023 | 72.10 | 73.79 | 71.71 | 72.91 | 72.91 | 317,586 |
22 May 2023 | 71.70 | 72.36 | 70.55 | 71.99 | 71.99 | 263,977 |
19 May 2023 | 71.94 | 73.40 | 71.03 | 71.55 | 71.55 | 69,949 |
18 May 2023 | 72.75 | 72.87 | 71.42 | 71.86 | 71.86 | 80,864 |
17 May 2023 | 70.60 | 73.26 | 70.04 | 72.83 | 72.83 | 273,708 |
16 May 2023 | 71.32 | 71.79 | 70.45 | 70.86 | 70.86 | 232,328 |
15 May 2023 | 70.04 | 71.69 | 69.41 | 71.11 | 71.11 | 259,013 |
12 May 2023 | 71.42 | 71.78 | 69.93 | 70.04 | 70.04 | 275,435 |
11 May 2023 | 72.77 | 73.50 | 70.63 | 70.87 | 70.87 | 365,892 |
10 May 2023 | 73.58 | 73.89 | 71.80 | 72.56 | 72.56 | 351,506 |
09 May 2023 | 72.84 | 73.78 | 71.34 | 73.71 | 73.71 | 317,493 |
08 May 2023 | 71.35 | 73.69 | 71.04 | 73.16 | 73.16 | 290,076 |
05 May 2023 | 68.70 | 71.81 | 68.48 | 71.34 | 71.34 | 330,585 |
04 May 2023 | 68.16 | 69.84 | 63.64 | 68.56 | 68.56 | 412,495 |
03 May 2023 | 71.56 | 71.79 | 67.95 | 68.60 | 68.60 | 490,523 |
02 May 2023 | 75.76 | 76.11 | 71.42 | 71.66 | 71.66 | 417,820 |
01 May 2023 | 76.66 | 76.69 | 74.53 | 75.66 | 75.66 | 215,017 |
28 Apr 2023 | 74.91 | 76.92 | 73.93 | 76.78 | 76.78 | 328,399 |
27 Apr 2023 | 74.38 | 75.28 | 74.03 | 74.76 | 74.76 | 345,880 |
26 Apr 2023 | 77.08 | 77.93 | 74.05 | 74.30 | 74.30 | 497,778 |
25 Apr 2023 | 78.74 | 79.07 | 76.50 | 77.07 | 77.07 | 361,646 |
24 Apr 2023 | 77.97 | 79.18 | 76.72 | 78.76 | 78.76 | 306,720 |
21 Apr 2023 | 77.13 | 78.39 | 76.72 | 77.87 | 77.87 | 291,114 |
20 Apr 2023 | 78.87 | 78.89 | 76.97 | 77.29 | 77.29 | 361,413 |
19 Apr 2023 | 80.92 | 81.18 | 78.46 | 79.16 | 79.16 | 78,310 |
18 Apr 2023 | 81.00 | 81.48 | 79.87 | 80.86 | 80.86 | 96,290 |
17 Apr 2023 | 82.48 | 82.71 | 80.47 | 80.83 | 80.83 | 217,048 |
14 Apr 2023 | 82.40 | 83.12 | 81.76 | 82.52 | 82.52 | 275,129 |
13 Apr 2023 | 83.22 | 83.44 | 82.11 | 82.16 | 82.16 | 261,230 |
12 Apr 2023 | 81.44 | 83.53 | 81.28 | 83.26 | 83.26 | 356,133 |
11 Apr 2023 | 79.88 | 81.59 | 79.37 | 81.53 | 81.53 | 309,683 |
10 Apr 2023 | 80.50 | 81.22 | 79.61 | 79.74 | 79.74 | 264,906 |
06 Apr 2023 | 80.37 | 80.96 | 79.65 | 80.70 | 80.70 | - |
05 Apr 2023 | 81.01 | 81.24 | 79.72 | 80.61 | 80.61 | 254,974 |
04 Apr 2023 | 80.44 | 81.81 | 79.61 | 80.71 | 80.71 | 343,570 |
03 Apr 2023 | 80.10 | 81.69 | 79.00 | 80.42 | 80.42 | 547,126 |
31 Mar 2023 | 74.37 | 75.72 | 73.77 | 75.67 | 75.67 | 304,361 |
30 Mar 2023 | 72.98 | 74.63 | 72.61 | 74.37 | 74.37 | 269,743 |
29 Mar 2023 | 73.61 | 74.37 | 72.76 | 72.97 | 72.97 | 312,669 |
28 Mar 2023 | 72.86 | 73.93 | 72.19 | 73.20 | 73.20 | 328,472 |
27 Mar 2023 | 69.42 | 73.10 | 69.13 | 72.81 | 72.81 | 353,598 |
24 Mar 2023 | 69.51 | 70.38 | 66.82 | 69.26 | 69.26 | 380,852 |
23 Mar 2023 | 69.95 | 71.67 | 69.14 | 69.96 | 69.96 | 335,241 |
22 Mar 2023 | 69.48 | 71.31 | 68.89 | 70.90 | 70.90 | 337,639 |
21 Mar 2023 | 67.62 | 69.60 | 66.77 | 69.33 | 69.33 | 409,495 |
20 Mar 2023 | 66.62 | 67.70 | 64.12 | 67.64 | 67.64 | 76,873 |
17 Mar 2023 | 68.26 | 69.64 | 65.17 | 66.74 | 66.74 | 152,255 |
16 Mar 2023 | 68.22 | 69.38 | 65.71 | 68.35 | 68.35 | 327,120 |
15 Mar 2023 | 71.56 | 72.56 | 65.65 | 67.61 | 67.61 | 555,164 |
14 Mar 2023 | 74.70 | 74.90 | 70.78 | 71.33 | 71.33 | 432,858 |
13 Mar 2023 | 76.60 | 77.47 | 72.30 | 74.80 | 74.80 | 457,423 |
10 Mar 2023 | 75.65 | 77.11 | 74.77 | 76.68 | 76.68 | 371,834 |
09 Mar 2023 | 76.50 | 78.06 | 75.43 | 75.72 | 75.72 | 349,960 |
08 Mar 2023 | 77.32 | 77.73 | 76.11 | 76.66 | 76.66 | 335,930 |
07 Mar 2023 | 80.50 | 80.94 | 77.06 | 77.58 | 77.58 | 398,241 |
06 Mar 2023 | 79.92 | 80.63 | 78.32 | 80.46 | 80.46 | 292,351 |
03 Mar 2023 | 77.89 | 79.90 | 75.83 | 79.68 | 79.68 | 374,201 |
02 Mar 2023 | 77.74 | 78.59 | 77.23 | 78.16 | 78.16 | 260,331 |
01 Mar 2023 | 76.85 | 77.85 | 76.12 | 77.69 | 77.69 | 342,121 |
28 Feb 2023 | 75.76 | 77.83 | 75.55 | 77.05 | 77.05 | 300,093 |
27 Feb 2023 | 76.42 | 76.82 | 74.99 | 75.68 | 75.68 | 266,091 |
24 Feb 2023 | 75.60 | 76.63 | 74.09 | 76.32 | 76.32 | 329,254 |
23 Feb 2023 | 73.92 | 75.99 | 73.83 | 75.39 | 75.39 | 333,838 |
22 Feb 2023 | 76.11 | 76.55 | 73.80 | 73.95 | 73.95 | 332,018 |
21 Feb 2023 | 76.53 | 77.51 | 75.69 | 76.16 | 76.16 | 402,351 |
17 Feb 2023 | 78.07 | 78.25 | 75.06 | 76.34 | 76.34 | 93,267 |
16 Feb 2023 | 78.54 | 79.54 | 77.92 | 78.49 | 78.49 | 117,600 |
15 Feb 2023 | 78.83 | 79.15 | 77.25 | 78.59 | 78.59 | 264,486 |
14 Feb 2023 | 79.06 | 79.61 | 77.46 | 79.06 | 79.06 | 299,938 |
13 Feb 2023 | 79.94 | 80.62 | 78.45 | 80.14 | 80.14 | 301,299 |
10 Feb 2023 | 77.68 | 80.33 | 77.47 | 79.72 | 79.72 | 356,062 |
09 Feb 2023 | 78.45 | 78.84 | 76.52 | 78.06 | 78.06 | 324,156 |
08 Feb 2023 | 77.49 | 78.57 | 77.08 | 78.47 | 78.47 | 353,468 |
07 Feb 2023 | 74.57 | 77.60 | 74.35 | 77.14 | 77.14 | 408,279 |
06 Feb 2023 | 73.23 | 74.51 | 72.25 | 74.11 | 74.11 | 380,028 |
03 Feb 2023 | 75.92 | 78.00 | 73.10 | 73.39 | 73.39 | 413,414 |
02 Feb 2023 | 76.79 | 77.24 | 74.97 | 75.88 | 75.88 | 339,755 |
01 Feb 2023 | 79.06 | 79.73 | 76.05 | 76.41 | 76.41 | 360,859 |
31 Jan 2023 | 77.91 | 79.25 | 76.55 | 78.87 | 78.87 | 312,734 |
30 Jan 2023 | 80.04 | 80.49 | 77.66 | 77.90 | 77.90 | 327,426 |
27 Jan 2023 | 81.22 | 82.48 | 79.04 | 79.68 | 79.68 | 367,588 |
26 Jan 2023 | 80.48 | 82.14 | 79.92 | 81.01 | 81.01 | 291,060 |
25 Jan 2023 | 80.26 | 81.23 | 79.45 | 80.15 | 80.15 | 297,234 |
24 Jan 2023 | 81.62 | 82.22 | 79.66 | 80.13 | 80.13 | 288,207 |
23 Jan 2023 | 81.79 | 82.64 | 81.05 | 81.62 | 81.62 | 297,076 |
20 Jan 2023 | 80.60 | 81.64 | 79.69 | 81.31 | 81.31 | 300,145 |
19 Jan 2023 | 79.14 | 81.18 | 78.13 | 80.33 | 80.33 | 58,863 |
18 Jan 2023 | 80.97 | 82.38 | 78.94 | 79.48 | 79.48 | 92,549 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |