Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 75.51 | 75.86 | 75.01 | 75.54 | 75.54 | 152,690 |
06 June 2023 | 75.11 | 75.53 | 74.54 | 75.37 | 75.37 | 536,200 |
05 June 2023 | 74.13 | 75.53 | 73.67 | 75.26 | 75.26 | 835,600 |
02 June 2023 | 73.76 | 74.67 | 73.50 | 74.42 | 74.42 | 773,700 |
01 June 2023 | 74.28 | 74.28 | 73.21 | 73.43 | 73.43 | 781,100 |
31 May 2023 | 73.89 | 74.70 | 72.88 | 73.90 | 73.90 | 1,359,400 |
30 May 2023 | 74.61 | 74.91 | 73.81 | 74.12 | 74.12 | 488,900 |
26 May 2023 | 74.93 | 75.97 | 74.35 | 74.92 | 74.92 | 555,700 |
25 May 2023 | 75.16 | 75.40 | 74.31 | 75.08 | 75.08 | 615,100 |
24 May 2023 | 75.12 | 76.38 | 74.79 | 75.56 | 75.56 | 972,000 |
23 May 2023 | 77.25 | 77.66 | 76.68 | 76.85 | 76.85 | 929,800 |
22 May 2023 | 76.87 | 77.84 | 76.01 | 77.46 | 77.46 | 722,600 |
19 May 2023 | 76.93 | 77.40 | 76.55 | 76.92 | 76.92 | 863,300 |
18 May 2023 | 76.10 | 76.82 | 75.73 | 76.55 | 76.55 | 612,400 |
17 May 2023 | 77.21 | 77.70 | 76.17 | 76.53 | 76.53 | 820,300 |
16 May 2023 | 77.68 | 78.39 | 76.46 | 77.09 | 77.09 | 852,500 |
15 May 2023 | 76.57 | 78.27 | 76.51 | 78.21 | 78.21 | 980,100 |
12 May 2023 | 77.00 | 77.02 | 75.93 | 76.43 | 76.43 | 674,000 |
11 May 2023 | 75.84 | 77.34 | 74.84 | 76.93 | 76.93 | 1,021,600 |
10 May 2023 | 75.26 | 76.33 | 74.69 | 76.22 | 76.22 | 1,649,100 |
09 May 2023 | 78.24 | 78.43 | 73.84 | 74.83 | 74.83 | 2,623,300 |
08 May 2023 | 79.25 | 80.05 | 79.15 | 79.80 | 79.80 | 1,040,800 |
05 May 2023 | 79.77 | 81.59 | 79.16 | 79.75 | 79.75 | 551,700 |
04 May 2023 | 79.79 | 80.38 | 77.82 | 79.13 | 79.13 | 664,700 |
03 May 2023 | 80.71 | 81.59 | 79.94 | 80.01 | 80.01 | 520,700 |
02 May 2023 | 81.90 | 82.17 | 79.46 | 80.48 | 80.48 | 866,400 |
01 May 2023 | 80.81 | 82.61 | 80.81 | 82.40 | 82.40 | 930,800 |
28 Apr 2023 | 81.05 | 81.62 | 80.43 | 80.81 | 80.81 | 744,200 |
27 Apr 2023 | 81.21 | 81.66 | 80.36 | 81.19 | 81.19 | 702,100 |
26 Apr 2023 | 83.15 | 83.15 | 81.17 | 81.21 | 81.21 | 892,600 |
25 Apr 2023 | 84.70 | 85.39 | 83.28 | 83.63 | 83.63 | 744,200 |
24 Apr 2023 | 84.57 | 85.25 | 84.46 | 85.07 | 85.07 | 730,100 |
21 Apr 2023 | 83.29 | 84.80 | 83.29 | 84.65 | 84.65 | 719,100 |
20 Apr 2023 | 82.77 | 83.05 | 82.58 | 83.01 | 83.01 | 453,800 |
19 Apr 2023 | 82.66 | 83.15 | 82.04 | 82.95 | 82.95 | 551,900 |
18 Apr 2023 | 83.23 | 83.50 | 82.60 | 82.70 | 82.70 | 795,800 |
17 Apr 2023 | 82.40 | 83.03 | 82.30 | 82.85 | 82.85 | 504,600 |
14 Apr 2023 | 82.64 | 83.15 | 82.19 | 82.43 | 82.43 | 486,000 |
13 Apr 2023 | 82.27 | 82.74 | 81.98 | 82.57 | 82.57 | 811,400 |
12 Apr 2023 | 85.65 | 85.65 | 82.03 | 82.17 | 82.17 | 1,062,500 |
11 Apr 2023 | 83.91 | 85.75 | 83.91 | 85.22 | 85.22 | 971,000 |
10 Apr 2023 | 84.34 | 84.64 | 83.32 | 83.89 | 83.89 | 615,900 |
06 Apr 2023 | 84.21 | 84.86 | 83.65 | 84.73 | 84.73 | 890,700 |
05 Apr 2023 | 82.64 | 84.00 | 82.40 | 83.98 | 83.98 | 937,000 |
04 Apr 2023 | 82.12 | 82.54 | 81.77 | 82.49 | 82.49 | 884,000 |
03 Apr 2023 | 81.54 | 82.04 | 81.19 | 81.83 | 81.83 | 941,400 |
31 Mar 2023 | 80.33 | 81.63 | 80.31 | 81.54 | 81.54 | 667,500 |
30 Mar 2023 | 80.05 | 80.71 | 80.04 | 80.12 | 80.12 | 639,600 |
29 Mar 2023 | 79.85 | 80.37 | 79.44 | 79.75 | 79.75 | 481,400 |
28 Mar 2023 | 79.32 | 80.14 | 78.68 | 79.65 | 79.65 | 454,100 |
27 Mar 2023 | 80.10 | 80.99 | 79.52 | 79.64 | 79.64 | 619,800 |
24 Mar 2023 | 78.13 | 79.25 | 78.04 | 79.17 | 79.17 | 660,600 |
23 Mar 2023 | 78.35 | 79.10 | 77.46 | 78.13 | 78.13 | 754,900 |
22 Mar 2023 | 80.21 | 80.55 | 78.40 | 78.45 | 78.45 | 596,200 |
21 Mar 2023 | 79.23 | 80.50 | 79.08 | 80.24 | 80.24 | 687,800 |
20 Mar 2023 | 77.43 | 79.00 | 77.42 | 78.82 | 78.82 | 649,700 |
17 Mar 2023 | 78.37 | 78.37 | 76.93 | 77.27 | 77.27 | 1,253,700 |
16 Mar 2023 | 76.85 | 78.73 | 76.85 | 78.15 | 78.15 | 744,200 |
15 Mar 2023 | 76.66 | 78.06 | 76.41 | 77.49 | 77.49 | 1,229,500 |
14 Mar 2023 | 78.19 | 79.00 | 77.22 | 77.77 | 77.77 | 1,027,500 |
13 Mar 2023 | 76.79 | 77.69 | 76.26 | 77.56 | 77.56 | 915,300 |
10 Mar 2023 | 77.47 | 78.13 | 76.51 | 77.04 | 77.04 | 959,200 |
09 Mar 2023 | 78.07 | 78.30 | 76.90 | 77.25 | 77.25 | 772,300 |
08 Mar 2023 | 77.45 | 78.02 | 77.31 | 77.81 | 77.81 | 827,600 |
07 Mar 2023 | 78.78 | 79.00 | 77.62 | 77.65 | 77.65 | 708,400 |
06 Mar 2023 | 78.47 | 79.12 | 78.05 | 78.56 | 78.56 | 893,200 |
03 Mar 2023 | 78.30 | 78.96 | 77.47 | 78.90 | 78.90 | 565,500 |
02 Mar 2023 | 77.07 | 78.03 | 76.55 | 77.89 | 77.89 | 617,000 |
01 Mar 2023 | 77.78 | 78.52 | 76.96 | 77.75 | 77.75 | 971,300 |
28 Feb 2023 | 78.22 | 79.47 | 78.07 | 78.31 | 78.31 | 1,161,600 |
27 Feb 2023 | 81.58 | 82.38 | 77.93 | 78.36 | 78.36 | 1,376,400 |
24 Feb 2023 | 80.85 | 81.28 | 80.08 | 80.82 | 80.82 | 852,900 |
23 Feb 2023 | 81.76 | 82.75 | 81.32 | 81.52 | 81.52 | 701,100 |
22 Feb 2023 | 82.25 | 82.71 | 81.56 | 81.79 | 81.79 | 773,800 |
21 Feb 2023 | 82.54 | 82.96 | 81.41 | 82.00 | 82.00 | 908,700 |
17 Feb 2023 | 82.36 | 83.94 | 82.18 | 83.14 | 83.14 | 1,630,300 |
16 Feb 2023 | 86.26 | 86.92 | 81.68 | 82.82 | 82.82 | 2,609,500 |
15 Feb 2023 | 88.17 | 89.00 | 87.92 | 88.64 | 88.64 | 1,113,500 |
14 Feb 2023 | 87.34 | 89.60 | 87.34 | 88.98 | 88.98 | 1,033,700 |
13 Feb 2023 | 88.08 | 89.42 | 87.80 | 88.82 | 88.82 | 1,148,700 |
10 Feb 2023 | 85.43 | 86.68 | 85.30 | 86.08 | 86.08 | 722,200 |
09 Feb 2023 | 86.74 | 87.38 | 85.45 | 85.76 | 85.76 | 773,900 |
08 Feb 2023 | 86.73 | 87.65 | 86.09 | 86.74 | 86.74 | 538,100 |
07 Feb 2023 | 85.62 | 87.51 | 85.33 | 87.14 | 87.14 | 884,200 |
06 Feb 2023 | 86.86 | 87.67 | 85.82 | 86.23 | 86.23 | 843,500 |
03 Feb 2023 | 88.47 | 89.10 | 86.44 | 86.76 | 86.76 | 797,700 |
02 Feb 2023 | 87.11 | 89.72 | 86.49 | 89.08 | 89.08 | 1,376,600 |
01 Feb 2023 | 85.94 | 87.84 | 85.68 | 87.06 | 87.06 | 1,099,900 |
31 Jan 2023 | 85.45 | 86.16 | 85.09 | 86.15 | 86.15 | 891,600 |
30 Jan 2023 | 85.96 | 86.35 | 85.15 | 85.29 | 85.29 | 1,309,900 |
27 Jan 2023 | 85.19 | 86.51 | 84.59 | 86.14 | 86.14 | 827,800 |
26 Jan 2023 | 83.69 | 85.84 | 83.69 | 85.51 | 85.51 | 1,175,000 |
25 Jan 2023 | 80.16 | 83.79 | 80.10 | 83.75 | 83.75 | 977,800 |
24 Jan 2023 | 81.28 | 81.70 | 80.48 | 80.75 | 80.75 | 651,500 |
23 Jan 2023 | 81.04 | 82.32 | 80.70 | 81.28 | 81.28 | 483,200 |
20 Jan 2023 | 80.49 | 81.09 | 80.27 | 80.86 | 80.86 | 611,500 |
19 Jan 2023 | 79.98 | 80.55 | 78.84 | 80.22 | 80.22 | 760,800 |
18 Jan 2023 | 80.83 | 81.31 | 80.23 | 80.32 | 80.32 | 754,800 |
17 Jan 2023 | 80.53 | 81.04 | 80.23 | 80.86 | 80.86 | 1,003,400 |
13 Jan 2023 | 79.34 | 80.48 | 79.09 | 80.37 | 80.37 | 677,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |