Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 59.63 | 61.02 | 59.63 | 60.38 | 60.38 | 468,140 |
06 June 2023 | 58.87 | 60.39 | 58.40 | 59.26 | 59.26 | 421,400 |
05 June 2023 | 60.33 | 61.15 | 58.95 | 59.16 | 59.16 | 336,000 |
02 June 2023 | 61.89 | 61.99 | 60.54 | 61.23 | 61.23 | 448,500 |
01 June 2023 | 60.06 | 61.55 | 58.85 | 61.19 | 61.19 | 301,400 |
31 May 2023 | 59.16 | 60.10 | 58.84 | 59.83 | 59.83 | 841,100 |
30 May 2023 | 63.50 | 63.97 | 59.88 | 60.09 | 60.09 | 495,000 |
26 May 2023 | 58.97 | 61.52 | 58.97 | 61.10 | 61.10 | 425,000 |
25 May 2023 | 58.48 | 58.88 | 57.47 | 58.35 | 58.35 | 306,100 |
24 May 2023 | 57.55 | 57.65 | 56.61 | 57.05 | 57.05 | 276,700 |
23 May 2023 | 59.17 | 59.95 | 58.42 | 58.60 | 58.60 | 333,000 |
22 May 2023 | 58.76 | 60.02 | 58.66 | 59.68 | 59.68 | 357,100 |
19 May 2023 | 60.05 | 60.15 | 59.05 | 59.18 | 59.18 | 357,000 |
18 May 2023 | 59.67 | 60.26 | 58.87 | 59.69 | 59.69 | 356,000 |
17 May 2023 | 57.73 | 59.63 | 56.88 | 59.30 | 59.30 | 570,500 |
16 May 2023 | 56.69 | 57.76 | 56.69 | 57.14 | 57.14 | 385,000 |
15 May 2023 | 55.68 | 57.16 | 55.43 | 57.14 | 57.14 | 332,300 |
12 May 2023 | 55.86 | 56.23 | 54.60 | 55.63 | 55.63 | 283,200 |
11 May 2023 | 55.43 | 55.94 | 54.52 | 55.52 | 55.52 | 332,600 |
10 May 2023 | 54.80 | 55.87 | 54.21 | 55.77 | 55.77 | 395,900 |
09 May 2023 | 54.31 | 54.59 | 53.04 | 53.81 | 53.81 | 393,900 |
08 May 2023 | 56.37 | 57.39 | 54.79 | 54.95 | 54.95 | 444,600 |
05 May 2023 | 55.60 | 57.64 | 54.75 | 56.42 | 56.42 | 1,101,100 |
04 May 2023 | 51.21 | 55.02 | 48.53 | 54.85 | 54.85 | 2,553,600 |
03 May 2023 | 57.26 | 58.34 | 56.80 | 57.04 | 57.04 | 1,006,800 |
02 May 2023 | 58.53 | 58.70 | 56.89 | 57.26 | 57.26 | 648,600 |
01 May 2023 | 58.37 | 59.70 | 58.35 | 58.43 | 58.43 | 449,900 |
28 Apr 2023 | 57.88 | 58.56 | 57.22 | 58.34 | 58.34 | 339,800 |
27 Apr 2023 | 59.09 | 59.49 | 55.98 | 57.72 | 57.72 | 595,500 |
26 Apr 2023 | 59.60 | 60.00 | 59.17 | 59.54 | 59.54 | 268,700 |
25 Apr 2023 | 62.43 | 62.65 | 59.60 | 59.63 | 59.63 | 398,300 |
24 Apr 2023 | 63.28 | 63.94 | 62.39 | 63.03 | 63.03 | 327,100 |
21 Apr 2023 | 62.72 | 63.28 | 61.00 | 63.19 | 63.19 | 565,200 |
20 Apr 2023 | 62.41 | 64.42 | 62.34 | 62.92 | 62.92 | 316,300 |
19 Apr 2023 | 62.42 | 63.44 | 62.15 | 63.19 | 63.19 | 304,100 |
18 Apr 2023 | 64.27 | 64.49 | 62.66 | 63.16 | 63.16 | 370,000 |
17 Apr 2023 | 62.94 | 63.85 | 62.21 | 63.67 | 63.67 | 295,600 |
14 Apr 2023 | 63.72 | 64.95 | 62.73 | 63.19 | 63.19 | 467,100 |
13 Apr 2023 | 63.77 | 64.43 | 62.68 | 64.06 | 64.06 | 261,700 |
12 Apr 2023 | 65.22 | 65.54 | 63.20 | 63.38 | 63.38 | 281,100 |
11 Apr 2023 | 66.25 | 66.25 | 64.65 | 64.82 | 64.82 | 328,000 |
10 Apr 2023 | 63.24 | 66.00 | 63.06 | 65.63 | 65.63 | 362,700 |
06 Apr 2023 | 64.67 | 65.17 | 63.64 | 63.86 | 63.86 | 656,700 |
05 Apr 2023 | 65.79 | 66.36 | 64.79 | 65.58 | 65.58 | 359,400 |
04 Apr 2023 | 70.19 | 70.22 | 66.27 | 66.60 | 66.60 | 295,700 |
03 Apr 2023 | 70.63 | 70.91 | 69.02 | 70.10 | 70.10 | 347,200 |
31 Mar 2023 | 69.33 | 70.93 | 69.16 | 70.84 | 70.84 | 488,700 |
30 Mar 2023 | 70.02 | 70.28 | 69.45 | 69.58 | 69.58 | 328,000 |
29 Mar 2023 | 68.70 | 70.00 | 68.39 | 69.47 | 69.47 | 762,100 |
28 Mar 2023 | 69.83 | 70.16 | 66.72 | 67.74 | 67.74 | 411,300 |
27 Mar 2023 | 70.72 | 71.10 | 69.66 | 70.21 | 70.21 | 315,900 |
24 Mar 2023 | 70.25 | 70.53 | 69.01 | 70.14 | 70.14 | 415,300 |
23 Mar 2023 | 71.07 | 72.37 | 69.86 | 70.90 | 70.90 | 391,800 |
22 Mar 2023 | 71.77 | 72.62 | 69.92 | 69.92 | 69.92 | 322,200 |
21 Mar 2023 | 71.98 | 72.74 | 68.85 | 71.77 | 71.77 | 216,100 |
20 Mar 2023 | 69.27 | 71.42 | 68.67 | 71.22 | 71.22 | 263,900 |
17 Mar 2023 | 70.67 | 70.86 | 68.06 | 68.88 | 68.88 | 988,400 |
16 Mar 2023 | 67.91 | 71.18 | 67.69 | 70.32 | 70.32 | 548,500 |
15 Mar 2023 | 69.48 | 69.63 | 66.43 | 68.58 | 68.58 | 588,200 |
14 Mar 2023 | 70.61 | 72.09 | 69.45 | 70.75 | 70.75 | 560,100 |
13 Mar 2023 | 68.98 | 70.69 | 68.63 | 68.91 | 68.91 | 674,000 |
10 Mar 2023 | 71.77 | 72.00 | 69.13 | 70.00 | 70.00 | 793,500 |
09 Mar 2023 | 72.77 | 76.56 | 71.73 | 72.00 | 72.00 | 879,100 |
08 Mar 2023 | 71.00 | 72.77 | 70.97 | 72.37 | 72.37 | 611,400 |
07 Mar 2023 | 70.12 | 71.11 | 69.76 | 70.49 | 70.49 | 904,100 |
06 Mar 2023 | 71.58 | 71.58 | 70.12 | 70.45 | 70.45 | 593,800 |
03 Mar 2023 | 70.00 | 71.40 | 69.15 | 71.30 | 71.30 | 395,500 |
02 Mar 2023 | 67.70 | 69.87 | 67.10 | 69.86 | 69.86 | 397,000 |
01 Mar 2023 | 68.80 | 70.17 | 68.46 | 68.83 | 68.83 | 330,500 |
28 Feb 2023 | 67.51 | 69.61 | 67.51 | 68.54 | 68.54 | 616,500 |
27 Feb 2023 | 67.82 | 68.54 | 67.79 | 68.11 | 68.11 | 466,100 |
24 Feb 2023 | 66.27 | 67.15 | 66.15 | 67.07 | 67.07 | 355,100 |
23 Feb 2023 | 66.68 | 67.40 | 65.92 | 67.34 | 67.34 | 333,100 |
22 Feb 2023 | 65.37 | 65.78 | 64.43 | 65.20 | 65.20 | 291,000 |
21 Feb 2023 | 67.00 | 67.99 | 65.03 | 65.15 | 65.15 | 330,300 |
17 Feb 2023 | 67.25 | 68.13 | 67.01 | 67.95 | 67.95 | 421,000 |
16 Feb 2023 | 67.03 | 68.62 | 66.07 | 67.86 | 67.86 | 380,200 |
15 Feb 2023 | 66.62 | 68.00 | 66.18 | 67.99 | 67.99 | 362,300 |
14 Feb 2023 | 66.75 | 68.15 | 66.58 | 67.72 | 67.72 | 362,800 |
13 Feb 2023 | 66.43 | 67.77 | 66.06 | 67.73 | 67.73 | 315,900 |
10 Feb 2023 | 66.27 | 66.93 | 65.84 | 66.21 | 66.21 | 343,900 |
09 Feb 2023 | 68.62 | 69.17 | 67.35 | 67.51 | 67.51 | 311,000 |
08 Feb 2023 | 68.11 | 68.80 | 67.03 | 67.40 | 67.40 | 338,000 |
07 Feb 2023 | 66.09 | 68.90 | 65.58 | 68.61 | 68.61 | 472,100 |
06 Feb 2023 | 64.84 | 67.83 | 64.58 | 65.89 | 65.89 | 498,000 |
03 Feb 2023 | 64.76 | 68.22 | 64.57 | 65.99 | 65.99 | 587,600 |
02 Feb 2023 | 68.50 | 68.50 | 65.42 | 66.52 | 66.52 | 1,055,000 |
01 Feb 2023 | 67.75 | 69.09 | 66.51 | 68.53 | 68.53 | 552,800 |
31 Jan 2023 | 65.76 | 67.06 | 65.76 | 67.02 | 67.02 | 334,000 |
30 Jan 2023 | 66.95 | 67.71 | 65.49 | 65.88 | 65.88 | 281,600 |
27 Jan 2023 | 67.23 | 68.74 | 66.89 | 68.24 | 68.24 | 351,200 |
26 Jan 2023 | 67.28 | 68.22 | 66.04 | 68.18 | 68.18 | 316,700 |
25 Jan 2023 | 64.78 | 66.62 | 64.05 | 66.59 | 66.59 | 321,500 |
24 Jan 2023 | 65.72 | 66.61 | 64.69 | 66.19 | 66.19 | 353,200 |
23 Jan 2023 | 63.29 | 66.07 | 62.60 | 65.99 | 65.99 | 500,000 |
20 Jan 2023 | 62.74 | 62.88 | 60.38 | 62.48 | 62.48 | 579,200 |
19 Jan 2023 | 65.24 | 65.59 | 61.29 | 61.68 | 61.68 | 462,100 |
18 Jan 2023 | 65.35 | 67.17 | 65.32 | 65.45 | 65.45 | 634,800 |
17 Jan 2023 | 64.20 | 65.06 | 63.93 | 64.73 | 64.73 | 529,100 |
13 Jan 2023 | 62.84 | 64.41 | 62.36 | 64.17 | 64.17 | 464,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |