Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 72.87 | 73.39 | 71.68 | 72.01 | 72.01 | 1,283,200 |
08 June 2023 | 72.34 | 72.94 | 72.21 | 72.77 | 72.77 | 1,333,900 |
07 June 2023 | 72.61 | 73.06 | 72.17 | 72.62 | 72.62 | 1,779,000 |
06 June 2023 | 71.86 | 72.96 | 71.06 | 72.50 | 72.50 | 1,704,300 |
05 June 2023 | 74.44 | 74.71 | 72.51 | 72.55 | 72.55 | 1,592,500 |
02 June 2023 | 75.75 | 76.18 | 74.86 | 75.73 | 75.73 | 2,164,600 |
01 June 2023 | 72.80 | 75.46 | 72.42 | 75.07 | 75.07 | 2,270,700 |
31 May 2023 | 72.03 | 73.76 | 72.01 | 73.38 | 73.38 | 4,891,200 |
30 May 2023 | 72.75 | 73.20 | 72.25 | 72.39 | 72.39 | 1,597,900 |
26 May 2023 | 72.11 | 72.75 | 72.11 | 72.35 | 72.35 | 1,727,300 |
25 May 2023 | 72.36 | 72.53 | 71.60 | 71.64 | 71.64 | 1,165,100 |
24 May 2023 | 72.10 | 72.50 | 71.70 | 71.81 | 71.81 | 1,057,900 |
23 May 2023 | 72.88 | 73.31 | 72.34 | 72.38 | 72.38 | 1,389,400 |
22 May 2023 | 71.53 | 72.90 | 71.50 | 72.58 | 72.58 | 1,615,500 |
19 May 2023 | 72.38 | 72.38 | 71.50 | 71.54 | 71.54 | 1,706,800 |
18 May 2023 | 72.35 | 72.72 | 71.83 | 72.44 | 72.44 | 1,352,900 |
17 May 2023 | 72.18 | 72.88 | 71.64 | 72.31 | 72.31 | 1,135,400 |
16 May 2023 | 71.57 | 72.63 | 71.42 | 71.86 | 71.86 | 1,302,800 |
15 May 2023 | 70.53 | 71.80 | 70.53 | 71.71 | 71.71 | 1,152,100 |
12 May 2023 | 70.37 | 70.60 | 69.59 | 70.45 | 70.45 | 898,800 |
11 May 2023 | 69.92 | 70.90 | 69.75 | 70.43 | 70.43 | 1,180,700 |
10 May 2023 | 69.93 | 70.44 | 69.15 | 69.83 | 69.83 | 1,126,700 |
09 May 2023 | 70.00 | 70.25 | 68.98 | 69.24 | 69.24 | 1,742,100 |
08 May 2023 | 69.90 | 71.18 | 69.90 | 70.05 | 70.05 | 1,108,600 |
05 May 2023 | 67.43 | 72.05 | 67.43 | 69.65 | 69.65 | 2,785,100 |
04 May 2023 | 71.23 | 72.88 | 70.91 | 72.29 | 72.29 | 2,025,400 |
03 May 2023 | 75.00 | 75.37 | 71.40 | 71.40 | 71.40 | 2,313,100 |
02 May 2023 | 76.00 | 76.30 | 74.41 | 75.00 | 75.00 | 1,770,000 |
01 May 2023 | 75.60 | 76.72 | 75.14 | 75.75 | 75.75 | 1,972,800 |
28 Apr 2023 | 76.28 | 76.84 | 75.38 | 75.68 | 75.68 | 1,119,500 |
27 Apr 2023 | 76.02 | 77.24 | 75.43 | 77.03 | 77.03 | 733,000 |
26 Apr 2023 | 75.35 | 76.18 | 75.21 | 75.47 | 75.47 | 636,300 |
25 Apr 2023 | 76.04 | 76.26 | 74.74 | 74.84 | 74.84 | 922,300 |
24 Apr 2023 | 77.30 | 77.77 | 76.07 | 76.21 | 76.21 | 549,400 |
21 Apr 2023 | 76.99 | 77.51 | 76.83 | 77.41 | 77.41 | 471,800 |
20 Apr 2023 | 75.61 | 77.12 | 75.26 | 76.79 | 76.79 | 962,700 |
19 Apr 2023 | 76.83 | 77.00 | 75.60 | 75.75 | 75.75 | 1,138,400 |
18 Apr 2023 | 77.85 | 78.04 | 76.93 | 77.45 | 77.45 | 925,700 |
17 Apr 2023 | 76.94 | 77.21 | 76.10 | 77.00 | 77.00 | 1,253,300 |
14 Apr 2023 | 76.71 | 77.65 | 76.55 | 76.78 | 76.78 | 768,100 |
13 Apr 2023 | 76.29 | 77.57 | 76.19 | 77.28 | 77.28 | 813,300 |
12 Apr 2023 | 77.31 | 77.78 | 76.06 | 76.15 | 76.15 | 983,300 |
11 Apr 2023 | 76.62 | 77.28 | 75.96 | 76.72 | 76.72 | 736,200 |
10 Apr 2023 | 75.73 | 76.39 | 75.56 | 76.37 | 76.37 | 670,100 |
06 Apr 2023 | 76.28 | 76.53 | 75.61 | 76.51 | 76.51 | 534,700 |
05 Apr 2023 | 77.26 | 77.81 | 76.29 | 76.77 | 76.77 | 909,600 |
04 Apr 2023 | 77.67 | 77.79 | 76.86 | 77.23 | 77.23 | 790,600 |
03 Apr 2023 | 77.12 | 77.75 | 76.71 | 77.28 | 77.28 | 713,400 |
31 Mar 2023 | 76.71 | 77.75 | 76.53 | 77.72 | 77.72 | 795,900 |
30 Mar 2023 | 75.47 | 76.51 | 75.14 | 76.30 | 76.30 | 965,300 |
29 Mar 2023 | 75.37 | 76.08 | 74.98 | 75.00 | 75.00 | 1,409,400 |
28 Mar 2023 | 74.47 | 75.31 | 74.20 | 74.82 | 74.82 | 936,900 |
27 Mar 2023 | 74.96 | 75.32 | 74.32 | 74.81 | 74.81 | 827,400 |
24 Mar 2023 | 73.79 | 74.57 | 73.15 | 74.40 | 74.40 | 740,800 |
23 Mar 2023 | 74.27 | 74.71 | 73.18 | 73.80 | 73.80 | 798,900 |
22 Mar 2023 | 74.48 | 75.14 | 73.39 | 73.47 | 73.47 | 809,300 |
21 Mar 2023 | 73.31 | 74.50 | 72.82 | 74.29 | 74.29 | 1,036,400 |
20 Mar 2023 | 72.88 | 74.40 | 72.27 | 74.40 | 74.40 | 815,000 |
17 Mar 2023 | 72.71 | 73.91 | 72.31 | 73.14 | 73.14 | 2,487,600 |
16 Mar 2023 | 72.36 | 73.36 | 72.00 | 72.99 | 72.99 | 825,600 |
15 Mar 2023 | 71.63 | 72.31 | 71.07 | 72.25 | 72.25 | 1,263,000 |
14 Mar 2023 | 72.66 | 73.48 | 71.98 | 72.59 | 72.59 | 1,119,700 |
13 Mar 2023 | 71.63 | 73.03 | 71.36 | 71.89 | 71.89 | 1,209,300 |
10 Mar 2023 | 74.34 | 74.75 | 72.14 | 72.40 | 72.40 | 1,498,700 |
09 Mar 2023 | 76.02 | 76.39 | 74.96 | 74.98 | 74.98 | 957,100 |
08 Mar 2023 | 75.79 | 76.19 | 75.29 | 76.13 | 76.13 | 575,600 |
07 Mar 2023 | 75.88 | 77.01 | 74.93 | 75.76 | 75.76 | 1,036,900 |
06 Mar 2023 | 76.16 | 76.90 | 75.74 | 75.90 | 75.90 | 584,600 |
03 Mar 2023 | 75.55 | 76.63 | 75.36 | 75.93 | 75.93 | 902,200 |
02 Mar 2023 | 75.50 | 75.72 | 74.46 | 75.62 | 75.62 | 1,483,500 |
01 Mar 2023 | 75.68 | 76.20 | 75.25 | 75.76 | 75.76 | 706,700 |
28 Feb 2023 | 75.74 | 76.85 | 75.60 | 75.71 | 75.71 | 1,120,200 |
27 Feb 2023 | 76.28 | 76.65 | 75.78 | 76.00 | 76.00 | 492,200 |
24 Feb 2023 | 75.00 | 77.37 | 74.97 | 75.60 | 75.60 | 1,021,100 |
23 Feb 2023 | 77.70 | 77.70 | 76.04 | 76.30 | 76.30 | 678,200 |
22 Feb 2023 | 76.00 | 77.66 | 76.00 | 76.93 | 76.93 | 848,600 |
21 Feb 2023 | 76.71 | 77.14 | 76.07 | 76.21 | 76.21 | 835,500 |
17 Feb 2023 | 78.86 | 78.91 | 76.82 | 77.81 | 77.81 | 1,129,600 |
16 Feb 2023 | 78.67 | 81.02 | 78.61 | 79.42 | 79.42 | 992,200 |
15 Feb 2023 | 81.86 | 82.80 | 79.54 | 80.52 | 80.52 | 1,464,700 |
14 Feb 2023 | 80.61 | 81.93 | 80.25 | 81.04 | 81.04 | 1,740,900 |
13 Feb 2023 | 81.15 | 82.33 | 80.18 | 81.22 | 81.22 | 980,200 |
10 Feb 2023 | 81.08 | 81.25 | 79.57 | 80.70 | 80.70 | 929,100 |
09 Feb 2023 | 82.81 | 83.43 | 81.14 | 81.50 | 81.50 | 1,306,700 |
08 Feb 2023 | 83.22 | 83.41 | 82.09 | 82.15 | 82.15 | 535,800 |
07 Feb 2023 | 80.75 | 83.66 | 80.06 | 83.45 | 83.45 | 715,300 |
06 Feb 2023 | 82.58 | 83.04 | 81.11 | 81.14 | 81.14 | 955,200 |
03 Feb 2023 | 82.31 | 83.93 | 82.17 | 83.30 | 83.30 | 752,100 |
02 Feb 2023 | 84.15 | 85.32 | 83.51 | 84.08 | 84.08 | 1,370,800 |
01 Feb 2023 | 82.15 | 83.20 | 81.49 | 83.00 | 83.00 | 758,000 |
31 Jan 2023 | 81.73 | 82.49 | 81.39 | 82.13 | 82.13 | 1,025,000 |
30 Jan 2023 | 81.75 | 82.20 | 81.08 | 81.33 | 81.33 | 511,200 |
27 Jan 2023 | 81.78 | 83.00 | 81.78 | 82.20 | 82.20 | 477,800 |
26 Jan 2023 | 82.19 | 82.82 | 81.48 | 82.29 | 82.29 | 670,100 |
25 Jan 2023 | 80.33 | 81.48 | 78.49 | 81.36 | 81.36 | 721,900 |
24 Jan 2023 | 80.90 | 82.21 | 80.38 | 80.96 | 80.96 | 463,300 |
23 Jan 2023 | 80.39 | 81.91 | 79.53 | 81.84 | 81.84 | 983,800 |
20 Jan 2023 | 78.33 | 80.24 | 77.99 | 80.04 | 80.04 | 1,195,700 |
19 Jan 2023 | 77.60 | 78.47 | 76.86 | 77.95 | 77.95 | 1,001,500 |
18 Jan 2023 | 79.16 | 79.49 | 77.61 | 78.15 | 78.15 | 1,521,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |