Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
01 June 2023 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
31 May 2023 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
30 May 2023 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
25 May 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
24 May 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
23 May 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
22 May 2023 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
19 May 2023 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
18 May 2023 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
17 May 2023 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
16 May 2023 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
15 May 2023 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
12 May 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
11 May 2023 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
10 May 2023 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
09 May 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
08 May 2023 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
05 May 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
04 May 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
03 May 2023 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
02 May 2023 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
01 May 2023 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
28 Apr 2023 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
27 Apr 2023 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
26 Apr 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
25 Apr 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
24 Apr 2023 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
21 Apr 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
20 Apr 2023 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
19 Apr 2023 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
18 Apr 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
17 Apr 2023 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
14 Apr 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
13 Apr 2023 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
12 Apr 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
11 Apr 2023 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
10 Apr 2023 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
06 Apr 2023 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
05 Apr 2023 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
04 Apr 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
03 Apr 2023 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
31 Mar 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
30 Mar 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
29 Mar 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
28 Mar 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
27 Mar 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
24 Mar 2023 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
23 Mar 2023 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
22 Mar 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
21 Mar 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
20 Mar 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
17 Mar 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
16 Mar 2023 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
15 Mar 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
14 Mar 2023 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
13 Mar 2023 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
10 Mar 2023 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
09 Mar 2023 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
08 Mar 2023 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
07 Mar 2023 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
06 Mar 2023 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
03 Mar 2023 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
02 Mar 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
01 Mar 2023 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
28 Feb 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
27 Feb 2023 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
24 Feb 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
23 Feb 2023 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
22 Feb 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
21 Feb 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
17 Feb 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
16 Feb 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
15 Feb 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
14 Feb 2023 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
13 Feb 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
10 Feb 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
09 Feb 2023 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
08 Feb 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
07 Feb 2023 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
06 Feb 2023 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
03 Feb 2023 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
02 Feb 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
01 Feb 2023 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
31 Jan 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
30 Jan 2023 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
27 Jan 2023 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
26 Jan 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
25 Jan 2023 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
24 Jan 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
23 Jan 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
20 Jan 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
19 Jan 2023 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
18 Jan 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
17 Jan 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
12 Jan 2023 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |