Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 81.55 | 81.90 | 79.85 | 81.55 | 81.55 | 112,716 |
01 June 2023 | 80.20 | 82.52 | 79.80 | 80.20 | 80.20 | 1,369,259 |
31 May 2023 | 78.35 | 82.25 | 77.10 | 80.15 | 80.15 | 2,303,073 |
30 May 2023 | 76.30 | 83.29 | 76.30 | 79.05 | 79.05 | 1,108,383 |
26 May 2023 | 75.00 | 76.10 | 73.96 | 75.80 | 75.80 | 578,130 |
25 May 2023 | 77.80 | 77.80 | 75.10 | 76.00 | 76.00 | 328,677 |
24 May 2023 | 76.20 | 76.85 | 74.17 | 75.40 | 75.40 | 965,817 |
23 May 2023 | 74.45 | 76.85 | 74.45 | 75.90 | 75.90 | 886,983 |
22 May 2023 | 75.25 | 77.20 | 75.24 | 76.20 | 76.20 | 762,467 |
19 May 2023 | 79.75 | 79.75 | 76.30 | 76.30 | 76.30 | 1,143,671 |
18 May 2023 | 78.20 | 81.00 | 78.05 | 78.25 | 78.25 | 894,604 |
17 May 2023 | 80.00 | 81.46 | 79.60 | 80.00 | 80.00 | 1,070,901 |
16 May 2023 | 82.40 | 82.86 | 80.05 | 80.40 | 80.40 | 886,930 |
15 May 2023 | 84.30 | 84.30 | 82.00 | 82.00 | 82.00 | 749,185 |
12 May 2023 | 82.35 | 84.15 | 82.03 | 83.50 | 83.50 | 970,020 |
11 May 2023 | 85.00 | 85.80 | 80.75 | 82.30 | 82.30 | 1,250,222 |
10 May 2023 | 86.60 | 86.60 | 84.40 | 84.65 | 84.65 | 705,323 |
09 May 2023 | 86.60 | 86.63 | 84.90 | 84.90 | 84.90 | 1,008,071 |
05 May 2023 | 84.85 | 86.65 | 84.25 | 86.65 | 86.65 | 1,535,187 |
04 May 2023 | 86.50 | 86.50 | 83.65 | 84.35 | 84.35 | 715,572 |
03 May 2023 | 87.50 | 87.50 | 84.35 | 85.85 | 85.85 | 336,126 |
02 May 2023 | 86.00 | 88.65 | 85.20 | 86.30 | 86.30 | 1,224,282 |
28 Apr 2023 | 85.00 | 85.75 | 83.25 | 85.75 | 85.75 | 955,971 |
27 Apr 2023 | 83.50 | 85.20 | 83.50 | 84.30 | 84.30 | 3,349,206 |
26 Apr 2023 | 84.10 | 84.15 | 81.65 | 83.60 | 83.60 | 387,359 |
25 Apr 2023 | 84.75 | 84.75 | 81.08 | 81.85 | 81.85 | 347,164 |
24 Apr 2023 | 81.10 | 83.55 | 81.10 | 82.65 | 82.65 | 659,404 |
21 Apr 2023 | 83.35 | 83.35 | 81.15 | 81.90 | 81.90 | 636,013 |
20 Apr 2023 | 82.00 | 82.00 | 80.12 | 80.90 | 80.90 | 355,878 |
19 Apr 2023 | 80.50 | 81.40 | 79.78 | 80.50 | 80.50 | 802,783 |
18 Apr 2023 | 82.10 | 82.10 | 79.95 | 80.50 | 80.50 | 875,240 |
17 Apr 2023 | 82.40 | 83.05 | 79.85 | 79.85 | 79.85 | 826,628 |
14 Apr 2023 | 80.45 | 82.04 | 78.80 | 81.20 | 81.20 | 2,257,134 |
13 Apr 2023 | 80.00 | 80.90 | 79.60 | 80.15 | 80.15 | 1,284,681 |
12 Apr 2023 | 79.25 | 81.00 | 78.60 | 80.50 | 80.50 | 1,780,890 |
11 Apr 2023 | 79.05 | 81.35 | 79.05 | 79.75 | 79.75 | 990,132 |
06 Apr 2023 | 80.35 | 81.65 | 80.07 | 80.50 | 80.50 | 1,117,451 |
05 Apr 2023 | 80.20 | 80.85 | 79.79 | 80.10 | 80.10 | 879,929 |
04 Apr 2023 | 81.40 | 81.40 | 79.90 | 80.30 | 80.30 | 1,731,759 |
03 Apr 2023 | 81.20 | 83.40 | 80.05 | 80.60 | 80.60 | 2,062,450 |
31 Mar 2023 | 85.15 | 85.65 | 81.00 | 81.25 | 81.25 | 982,844 |
30 Mar 2023 | 84.10 | 84.10 | 82.25 | 83.15 | 83.15 | 534,675 |
29 Mar 2023 | 82.80 | 84.05 | 80.05 | 82.25 | 82.25 | 719,385 |
28 Mar 2023 | 83.60 | 83.60 | 79.95 | 81.00 | 81.00 | 642,486 |
27 Mar 2023 | 81.30 | 83.49 | 80.75 | 81.90 | 81.90 | 985,064 |
24 Mar 2023 | 81.70 | 82.10 | 79.85 | 80.55 | 80.55 | 873,700 |
23 Mar 2023 | 83.00 | 83.92 | 81.50 | 83.25 | 83.25 | 559,967 |
22 Mar 2023 | 82.50 | 82.50 | 80.80 | 81.70 | 81.70 | 752,014 |
21 Mar 2023 | 78.65 | 81.30 | 78.65 | 80.55 | 80.55 | 555,815 |
20 Mar 2023 | 81.25 | 81.25 | 78.05 | 80.00 | 80.00 | 1,362,226 |
17 Mar 2023 | 83.20 | 83.20 | 78.85 | 79.55 | 79.55 | 1,899,253 |
16 Mar 2023 | 80.90 | 81.50 | 79.30 | 81.35 | 81.35 | 910,454 |
15 Mar 2023 | 81.45 | 82.85 | 77.39 | 79.05 | 79.05 | 1,157,330 |
14 Mar 2023 | 80.05 | 82.40 | 79.75 | 81.90 | 81.90 | 546,977 |
13 Mar 2023 | 82.35 | 82.35 | 77.45 | 80.00 | 80.00 | 1,944,869 |
10 Mar 2023 | 80.00 | 81.00 | 78.69 | 80.80 | 80.80 | 815,411 |
09 Mar 2023 | 86.10 | 86.10 | 81.05 | 81.05 | 81.05 | 702,347 |
08 Mar 2023 | 85.90 | 85.90 | 81.80 | 84.20 | 84.20 | 921,861 |
07 Mar 2023 | 84.30 | 85.10 | 81.60 | 83.60 | 83.60 | 974,532 |
06 Mar 2023 | 81.60 | 83.35 | 80.15 | 82.50 | 82.50 | 1,435,142 |
03 Mar 2023 | 82.50 | 84.33 | 82.00 | 82.45 | 82.45 | 795,597 |
02 Mar 2023 | 83.00 | 83.00 | 81.20 | 82.95 | 82.95 | 2,609,840 |
01 Mar 2023 | 83.60 | 83.60 | 81.60 | 81.60 | 81.60 | 768,551 |
28 Feb 2023 | 82.70 | 84.80 | 80.85 | 81.45 | 81.45 | 1,822,477 |
27 Feb 2023 | 78.70 | 82.85 | 78.70 | 82.50 | 82.50 | 3,679,413 |
24 Feb 2023 | 80.80 | 81.50 | 79.49 | 79.65 | 79.65 | 1,417,819 |
23 Feb 2023 | 82.20 | 82.20 | 79.14 | 80.95 | 80.95 | 1,437,048 |
22 Feb 2023 | 80.70 | 81.11 | 78.70 | 80.50 | 80.50 | 1,243,094 |
21 Feb 2023 | 80.65 | 80.65 | 78.05 | 78.80 | 78.80 | 1,573,588 |
20 Feb 2023 | 78.45 | 78.90 | 77.15 | 78.55 | 78.55 | 1,053,534 |
17 Feb 2023 | 78.00 | 78.00 | 75.80 | 77.05 | 77.05 | 2,946,665 |
16 Feb 2023 | 79.75 | 79.75 | 76.50 | 76.70 | 76.70 | 2,400,942 |
15 Feb 2023 | 81.60 | 81.60 | 78.06 | 78.80 | 78.80 | 1,957,092 |
14 Feb 2023 | 81.10 | 82.50 | 79.35 | 79.35 | 79.35 | 2,535,959 |
13 Feb 2023 | 85.20 | 86.65 | 81.50 | 81.90 | 81.90 | 2,647,335 |
10 Feb 2023 | 85.30 | 86.70 | 84.90 | 85.90 | 85.90 | 1,895,775 |
09 Feb 2023 | 87.45 | 87.51 | 86.00 | 86.50 | 86.50 | 1,123,346 |
08 Feb 2023 | 88.00 | 88.00 | 86.40 | 86.90 | 86.90 | 2,603,566 |
07 Feb 2023 | 88.75 | 88.81 | 86.45 | 87.00 | 87.00 | 2,362,675 |
06 Feb 2023 | 86.05 | 88.20 | 86.05 | 87.55 | 87.55 | 1,476,758 |
03 Feb 2023 | 86.50 | 89.30 | 85.30 | 87.70 | 87.70 | 6,340,919 |
02 Feb 2023 | 81.50 | 86.70 | 80.65 | 86.45 | 86.45 | 5,520,326 |
01 Feb 2023 | 80.00 | 81.95 | 79.26 | 81.15 | 81.15 | 1,989,437 |
31 Jan 2023 | 79.80 | 79.85 | 78.00 | 79.85 | 79.85 | 4,425,910 |
30 Jan 2023 | 75.60 | 78.60 | 74.80 | 78.60 | 78.60 | 3,388,236 |
27 Jan 2023 | 73.80 | 75.80 | 73.45 | 74.80 | 74.80 | 8,209,345 |
26 Jan 2023 | 70.00 | 74.80 | 66.60 | 73.90 | 73.90 | 13,462,234 |
25 Jan 2023 | 78.50 | 78.50 | 75.70 | 76.45 | 76.45 | 4,184,863 |
24 Jan 2023 | 76.10 | 77.15 | 75.30 | 76.45 | 76.45 | 4,323,009 |
23 Jan 2023 | 76.60 | 78.48 | 75.75 | 76.35 | 76.35 | 2,736,425 |
20 Jan 2023 | 73.40 | 75.60 | 72.80 | 75.60 | 75.60 | 3,545,636 |
19 Jan 2023 | 74.55 | 74.55 | 72.60 | 73.30 | 73.30 | 8,201,622 |
18 Jan 2023 | 74.70 | 74.70 | 72.40 | 73.55 | 73.55 | 1,086,338 |
17 Jan 2023 | 71.50 | 73.30 | 71.50 | 73.00 | 73.00 | 2,072,127 |
16 Jan 2023 | 74.05 | 74.05 | 71.50 | 71.55 | 71.55 | 2,063,481 |
13 Jan 2023 | 74.85 | 74.85 | 72.40 | 72.40 | 72.40 | 2,312,556 |
12 Jan 2023 | 70.90 | 73.80 | 70.00 | 73.40 | 73.40 | 2,503,777 |
11 Jan 2023 | 69.10 | 71.95 | 68.25 | 70.35 | 70.35 | 2,433,412 |
10 Jan 2023 | 70.60 | 70.60 | 68.30 | 69.20 | 69.20 | 5,688,185 |
09 Jan 2023 | 70.40 | 71.50 | 68.30 | 69.80 | 69.80 | 1,264,423 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |