Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 67.63 | 69.00 | 66.01 | 68.57 | 68.57 | 144,500 |
08 June 2023 | 66.39 | 68.01 | 65.17 | 67.95 | 67.95 | 78,000 |
07 June 2023 | 66.50 | 66.82 | 65.03 | 66.39 | 66.39 | 133,000 |
06 June 2023 | 66.79 | 67.42 | 66.26 | 66.72 | 66.72 | 70,900 |
05 June 2023 | 66.40 | 67.50 | 65.69 | 66.93 | 66.93 | 63,700 |
02 June 2023 | 65.15 | 66.44 | 64.50 | 66.44 | 66.44 | 72,700 |
01 June 2023 | 64.71 | 65.03 | 63.78 | 64.45 | 64.45 | 66,200 |
31 May 2023 | 64.01 | 65.18 | 62.45 | 64.52 | 64.52 | 237,800 |
30 May 2023 | 65.38 | 65.38 | 63.65 | 64.32 | 64.32 | 71,000 |
26 May 2023 | 64.89 | 65.63 | 64.40 | 64.85 | 64.85 | 60,700 |
25 May 2023 | 66.83 | 67.04 | 63.44 | 64.89 | 64.89 | 104,300 |
24 May 2023 | 68.02 | 68.27 | 65.59 | 66.69 | 66.69 | 143,000 |
23 May 2023 | 68.35 | 70.06 | 67.57 | 68.67 | 68.67 | 287,700 |
22 May 2023 | 68.63 | 69.68 | 66.89 | 68.21 | 68.21 | 90,500 |
19 May 2023 | 69.44 | 69.95 | 67.93 | 68.62 | 68.62 | 59,700 |
18 May 2023 | 69.13 | 70.09 | 68.56 | 69.35 | 69.35 | 65,600 |
17 May 2023 | 68.17 | 69.36 | 67.51 | 69.05 | 69.05 | 79,400 |
16 May 2023 | 68.31 | 69.33 | 67.68 | 68.12 | 68.12 | 76,600 |
15 May 2023 | 66.65 | 68.93 | 66.65 | 68.91 | 68.91 | 82,300 |
12 May 2023 | 70.34 | 71.04 | 66.08 | 66.63 | 66.63 | 180,600 |
11 May 2023 | 71.12 | 71.25 | 69.85 | 70.12 | 70.12 | 107,800 |
10 May 2023 | 69.77 | 72.29 | 68.78 | 71.47 | 71.47 | 174,000 |
09 May 2023 | 66.23 | 70.22 | 64.00 | 68.92 | 68.92 | 253,100 |
08 May 2023 | 67.59 | 67.95 | 66.29 | 67.69 | 67.69 | 163,700 |
05 May 2023 | 67.66 | 69.07 | 66.94 | 67.70 | 67.70 | 122,100 |
04 May 2023 | 66.88 | 67.43 | 65.65 | 66.90 | 66.90 | 122,900 |
03 May 2023 | 67.72 | 69.25 | 67.09 | 67.16 | 67.16 | 134,500 |
02 May 2023 | 70.85 | 70.85 | 66.60 | 67.56 | 67.56 | 200,200 |
01 May 2023 | 69.79 | 71.98 | 69.71 | 71.28 | 71.28 | 118,400 |
28 Apr 2023 | 68.18 | 70.92 | 67.75 | 69.69 | 69.69 | 270,700 |
27 Apr 2023 | 70.69 | 70.69 | 67.90 | 68.44 | 68.44 | 355,600 |
26 Apr 2023 | 71.74 | 72.00 | 69.02 | 70.80 | 70.80 | 275,300 |
25 Apr 2023 | 74.00 | 74.58 | 71.35 | 72.00 | 72.00 | 788,000 |
24 Apr 2023 | 74.81 | 75.24 | 72.94 | 73.36 | 73.36 | 126,300 |
21 Apr 2023 | 75.94 | 77.55 | 73.77 | 74.91 | 74.91 | 524,200 |
20 Apr 2023 | 75.50 | 75.86 | 72.08 | 74.92 | 74.92 | 412,100 |
19 Apr 2023 | 74.48 | 75.90 | 73.97 | 75.89 | 75.89 | 290,300 |
18 Apr 2023 | 75.25 | 75.85 | 74.14 | 74.93 | 74.93 | 127,700 |
17 Apr 2023 | 73.99 | 75.48 | 71.51 | 74.65 | 74.65 | 95,700 |
14 Apr 2023 | 75.20 | 75.22 | 72.87 | 73.27 | 73.27 | 119,900 |
13 Apr 2023 | 74.67 | 76.70 | 74.46 | 75.10 | 75.10 | 225,300 |
12 Apr 2023 | 74.80 | 79.88 | 74.00 | 74.81 | 74.81 | 285,700 |
11 Apr 2023 | 71.32 | 74.71 | 71.32 | 74.25 | 74.25 | 124,400 |
10 Apr 2023 | 70.61 | 71.24 | 69.64 | 70.52 | 70.52 | 54,300 |
06 Apr 2023 | 70.24 | 71.32 | 69.03 | 71.00 | 71.00 | 75,300 |
05 Apr 2023 | 69.11 | 70.35 | 68.90 | 70.06 | 70.06 | 58,700 |
04 Apr 2023 | 72.34 | 72.50 | 68.73 | 69.29 | 69.29 | 107,900 |
03 Apr 2023 | 68.12 | 72.39 | 67.14 | 71.84 | 71.84 | 247,700 |
31 Mar 2023 | 68.47 | 68.85 | 67.29 | 67.74 | 67.74 | 180,400 |
30 Mar 2023 | 67.53 | 70.00 | 67.17 | 67.82 | 67.82 | 180,400 |
29 Mar 2023 | 69.33 | 69.42 | 66.60 | 67.00 | 67.00 | 163,800 |
28 Mar 2023 | 69.95 | 70.75 | 68.15 | 68.67 | 68.67 | 106,200 |
27 Mar 2023 | 71.57 | 71.67 | 69.81 | 69.82 | 69.82 | 70,400 |
24 Mar 2023 | 68.76 | 71.00 | 68.51 | 70.95 | 70.95 | 122,400 |
23 Mar 2023 | 68.53 | 71.17 | 68.53 | 69.25 | 69.25 | 90,900 |
22 Mar 2023 | 70.51 | 71.30 | 67.78 | 67.78 | 67.78 | 104,500 |
21 Mar 2023 | 70.98 | 71.11 | 69.55 | 70.45 | 70.45 | 170,200 |
20 Mar 2023 | 69.95 | 70.50 | 66.28 | 70.00 | 70.00 | 131,400 |
17 Mar 2023 | 69.41 | 71.00 | 69.10 | 69.55 | 69.55 | 79,000 |
16 Mar 2023 | 67.38 | 70.93 | 66.69 | 70.54 | 70.54 | 115,800 |
15 Mar 2023 | 66.70 | 68.28 | 66.22 | 68.01 | 68.01 | 84,000 |
14 Mar 2023 | 69.68 | 71.08 | 67.90 | 68.49 | 68.49 | 82,800 |
13 Mar 2023 | 65.50 | 68.93 | 64.96 | 67.69 | 67.69 | 100,700 |
10 Mar 2023 | 70.00 | 70.00 | 65.80 | 66.88 | 66.88 | 131,700 |
09 Mar 2023 | 70.97 | 72.36 | 70.31 | 70.60 | 70.60 | 57,100 |
08 Mar 2023 | 72.17 | 73.36 | 70.51 | 70.91 | 70.91 | 66,900 |
07 Mar 2023 | 74.17 | 74.81 | 71.41 | 71.87 | 71.87 | 116,500 |
06 Mar 2023 | 73.70 | 75.90 | 73.69 | 74.47 | 74.47 | 137,200 |
03 Mar 2023 | 69.80 | 74.50 | 69.00 | 73.71 | 73.71 | 170,500 |
02 Mar 2023 | 71.67 | 73.42 | 69.70 | 69.90 | 69.90 | 251,400 |
01 Mar 2023 | 71.45 | 73.47 | 70.56 | 72.95 | 72.95 | 170,900 |
28 Feb 2023 | 68.64 | 73.99 | 68.64 | 71.66 | 71.66 | 298,300 |
27 Feb 2023 | 67.40 | 68.80 | 65.50 | 67.04 | 67.04 | 218,200 |
24 Feb 2023 | 68.34 | 68.99 | 65.86 | 66.82 | 66.82 | 87,600 |
23 Feb 2023 | 68.55 | 69.85 | 67.68 | 69.62 | 69.62 | 118,300 |
22 Feb 2023 | 69.07 | 69.59 | 66.73 | 67.88 | 67.88 | 120,100 |
21 Feb 2023 | 69.85 | 70.61 | 68.44 | 69.41 | 69.41 | 126,100 |
17 Feb 2023 | 69.33 | 71.02 | 68.50 | 70.63 | 70.63 | 78,300 |
16 Feb 2023 | 71.49 | 71.97 | 69.31 | 69.37 | 69.37 | 94,000 |
15 Feb 2023 | 71.38 | 72.93 | 70.39 | 72.67 | 72.67 | 59,500 |
14 Feb 2023 | 68.41 | 72.24 | 68.40 | 72.06 | 72.06 | 137,500 |
13 Feb 2023 | 68.05 | 68.65 | 67.61 | 68.42 | 68.42 | 103,200 |
10 Feb 2023 | 67.27 | 68.45 | 66.76 | 68.00 | 68.00 | 109,200 |
09 Feb 2023 | 67.54 | 69.72 | 67.35 | 67.54 | 67.54 | 139,800 |
08 Feb 2023 | 68.19 | 68.56 | 66.33 | 66.97 | 66.97 | 110,200 |
07 Feb 2023 | 69.36 | 69.78 | 66.63 | 68.87 | 68.87 | 114,300 |
06 Feb 2023 | 70.20 | 73.98 | 68.41 | 69.48 | 69.48 | 93,800 |
03 Feb 2023 | 70.20 | 71.65 | 68.00 | 70.85 | 70.85 | 90,000 |
02 Feb 2023 | 69.21 | 73.01 | 69.00 | 71.03 | 71.03 | 241,600 |
01 Feb 2023 | 67.86 | 69.00 | 67.24 | 68.52 | 68.52 | 158,900 |
31 Jan 2023 | 67.61 | 68.23 | 66.50 | 68.04 | 68.04 | 92,100 |
30 Jan 2023 | 65.31 | 67.91 | 65.31 | 67.22 | 67.22 | 69,500 |
27 Jan 2023 | 67.39 | 68.50 | 66.02 | 66.02 | 66.02 | 81,100 |
26 Jan 2023 | 68.84 | 69.05 | 66.55 | 67.39 | 67.39 | 68,400 |
25 Jan 2023 | 66.34 | 68.47 | 65.15 | 68.44 | 68.44 | 132,200 |
24 Jan 2023 | 68.86 | 68.86 | 67.36 | 67.37 | 67.37 | 58,100 |
23 Jan 2023 | 68.99 | 69.49 | 68.03 | 68.21 | 68.21 | 85,100 |
20 Jan 2023 | 66.00 | 68.82 | 65.11 | 68.74 | 68.74 | 97,300 |
19 Jan 2023 | 68.80 | 69.20 | 65.31 | 65.69 | 65.69 | 124,500 |
18 Jan 2023 | 70.16 | 70.35 | 66.86 | 69.58 | 69.58 | 103,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |