Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 261.80 | 261.80 | 244.10 | 261.80 | 261.80 | 847 |
02 June 2023 | 260.00 | 244.05 | 244.05 | 255.00 | 255.00 | 100 |
01 June 2023 | 260.00 | 270.00 | 240.00 | 255.00 | 255.00 | 527 |
31 May 2023 | 260.00 | 270.00 | 240.00 | 255.00 | 255.00 | 42 |
30 May 2023 | 255.00 | 259.00 | 243.55 | 255.00 | 255.00 | 1,594 |
26 May 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
25 May 2023 | 255.00 | 270.00 | 242.00 | 255.00 | 255.00 | 1,104 |
24 May 2023 | 260.00 | 270.00 | 240.00 | 255.00 | 255.00 | 26 |
23 May 2023 | 250.00 | 260.00 | 242.20 | 255.00 | 255.00 | 3,880 |
22 May 2023 | 260.00 | 258.00 | 244.25 | 250.00 | 250.00 | 3,240 |
19 May 2023 | 245.00 | 258.00 | 240.00 | 250.00 | 250.00 | 9,430 |
18 May 2023 | 250.00 | 249.50 | 243.25 | 245.00 | 245.00 | 1,897 |
17 May 2023 | 245.00 | 253.00 | 243.25 | 250.00 | 250.00 | 2,925 |
16 May 2023 | 250.00 | 260.00 | 245.00 | 245.00 | 245.00 | 2,776 |
15 May 2023 | 245.00 | 249.00 | 240.00 | 245.00 | 245.00 | 2,526 |
12 May 2023 | 245.00 | 246.95 | 245.00 | 240.00 | 240.00 | 3,811 |
11 May 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
10 May 2023 | 245.00 | 245.00 | 230.00 | 240.00 | 240.00 | 63 |
09 May 2023 | 245.00 | 250.00 | 237.11 | 240.00 | 240.00 | 640 |
05 May 2023 | 240.00 | 250.00 | 250.00 | 240.00 | 240.00 | 4 |
04 May 2023 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 23 |
03 May 2023 | 240.00 | 260.00 | 237.50 | 256.00 | 256.00 | 989 |
02 May 2023 | 240.00 | 237.11 | 237.00 | 240.00 | 240.00 | 278 |
28 Apr 2023 | 245.00 | 230.00 | 230.00 | 240.00 | 240.00 | 1 |
27 Apr 2023 | 240.00 | 247.56 | 230.00 | 240.00 | 240.00 | 372 |
26 Apr 2023 | 245.00 | 250.00 | 235.10 | 250.00 | 250.00 | 421 |
25 Apr 2023 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 128 |
24 Apr 2023 | 240.00 | 235.10 | 235.10 | 240.00 | 240.00 | 182 |
21 Apr 2023 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 14,762 |
20 Apr 2023 | 230.00 | 243.00 | 233.00 | 240.00 | 240.00 | 1,850 |
19 Apr 2023 | 225.00 | 240.00 | 210.00 | 225.00 | 225.00 | 128 |
18 Apr 2023 | 225.00 | 240.00 | 210.00 | 210.00 | 210.00 | 5,203 |
17 Apr 2023 | 225.00 | 240.00 | 210.00 | 210.00 | 210.00 | 4,744 |
14 Apr 2023 | 225.00 | 235.00 | 213.30 | 225.00 | 225.00 | 1,002 |
13 Apr 2023 | 210.00 | 228.60 | 210.00 | 225.00 | 225.00 | 8,661 |
12 Apr 2023 | 210.00 | 217.18 | 202.50 | 210.00 | 210.00 | 880 |
11 Apr 2023 | 210.00 | 202.20 | 200.00 | 210.00 | 210.00 | 695 |
06 Apr 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
05 Apr 2023 | 215.00 | 230.00 | 200.00 | 210.00 | 210.00 | 3,872 |
04 Apr 2023 | 215.00 | 222.22 | 200.00 | 215.00 | 215.00 | 5,308 |
03 Apr 2023 | 215.00 | 230.00 | 230.00 | 215.00 | 215.00 | 5 |
31 Mar 2023 | 215.00 | 224.00 | 205.55 | 215.00 | 215.00 | 453 |
30 Mar 2023 | 215.00 | 230.00 | 205.55 | 215.00 | 215.00 | 970 |
29 Mar 2023 | 215.00 | 205.10 | 205.10 | 215.00 | 215.00 | 805 |
28 Mar 2023 | 215.00 | 205.10 | 205.10 | 215.00 | 215.00 | 314 |
27 Mar 2023 | 215.00 | 230.00 | 203.50 | 215.00 | 215.00 | 2,325 |
24 Mar 2023 | 215.00 | 234.00 | 200.00 | 234.00 | 234.00 | 920 |
23 Mar 2023 | 215.00 | 204.50 | 204.50 | 215.00 | 215.00 | 1,000 |
22 Mar 2023 | 215.00 | 203.10 | 203.10 | 215.00 | 215.00 | 145 |
21 Mar 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
20 Mar 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
17 Mar 2023 | 215.00 | 230.00 | 230.00 | 215.00 | 215.00 | 37 |
16 Mar 2023 | 215.00 | 234.00 | 220.00 | 215.00 | 215.00 | 3,624 |
15 Mar 2023 | 215.00 | 225.75 | 224.75 | 215.00 | 215.00 | 109 |
14 Mar 2023 | 215.00 | 225.75 | 203.00 | 215.00 | 215.00 | 1,080 |
13 Mar 2023 | 215.00 | 227.00 | 227.00 | 215.00 | 215.00 | 3,303 |
10 Mar 2023 | 220.00 | 230.00 | 200.30 | 215.00 | 215.00 | 1,390 |
09 Mar 2023 | 225.00 | 224.00 | 210.00 | 220.00 | 220.00 | 2,221 |
08 Mar 2023 | 225.00 | 230.00 | 220.10 | 225.00 | 225.00 | 1,951 |
07 Mar 2023 | 220.00 | 227.00 | 210.00 | 225.00 | 225.00 | 2,834 |
06 Mar 2023 | 220.00 | 230.00 | 211.00 | 220.00 | 220.00 | 34 |
03 Mar 2023 | 215.00 | 230.00 | 211.00 | 230.00 | 230.00 | 9,978 |
02 Mar 2023 | 215.00 | 204.00 | 200.30 | 215.00 | 215.00 | 94 |
01 Mar 2023 | 215.00 | 230.00 | 204.00 | 215.00 | 215.00 | 2,124 |
28 Feb 2023 | 220.00 | 204.00 | 204.00 | 215.00 | 215.00 | 100 |
27 Feb 2023 | 215.00 | 219.00 | 204.00 | 220.00 | 220.00 | 1,234 |
24 Feb 2023 | 215.00 | 230.00 | 200.00 | 215.00 | 215.00 | 29 |
23 Feb 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
22 Feb 2023 | 215.00 | 220.00 | 204.00 | 215.00 | 215.00 | 206 |
21 Feb 2023 | 215.00 | 230.00 | 204.00 | 215.00 | 215.00 | 399 |
20 Feb 2023 | 215.00 | 224.60 | 222.00 | 215.00 | 215.00 | 504 |
17 Feb 2023 | 215.00 | 230.00 | 230.00 | 215.00 | 215.00 | 6 |
16 Feb 2023 | 215.00 | 230.00 | 203.00 | 230.00 | 230.00 | 5,132 |
15 Feb 2023 | 215.00 | 226.95 | 220.00 | 220.00 | 220.00 | 600 |
14 Feb 2023 | 220.00 | 219.00 | 210.00 | 215.00 | 215.00 | 4,279 |
13 Feb 2023 | 230.00 | 240.00 | 220.00 | 225.00 | 225.00 | 1,096 |
10 Feb 2023 | 240.00 | 260.00 | 220.00 | 240.00 | 240.00 | 324 |
09 Feb 2023 | 245.00 | 260.00 | 231.00 | 240.00 | 240.00 | 1,063 |
08 Feb 2023 | 245.00 | 243.00 | 243.00 | 245.00 | 245.00 | 54 |
07 Feb 2023 | 235.00 | 233.00 | 233.00 | 245.00 | 245.00 | 3,429 |
06 Feb 2023 | 230.00 | 260.00 | 210.00 | 235.00 | 235.00 | 617 |
03 Feb 2023 | 245.00 | 253.00 | 220.00 | 240.00 | 240.00 | 2,170 |
02 Feb 2023 | 245.00 | 260.00 | 230.00 | 245.00 | 245.00 | 726 |
01 Feb 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
31 Jan 2023 | 245.00 | 254.00 | 231.00 | 245.00 | 245.00 | 4,124 |
30 Jan 2023 | 245.00 | 256.50 | 233.00 | 245.00 | 245.00 | 2,147 |
27 Jan 2023 | 245.00 | 260.00 | 230.30 | 260.00 | 260.00 | 62 |
26 Jan 2023 | 245.00 | 257.00 | 233.00 | 245.00 | 245.00 | 994 |
25 Jan 2023 | 235.00 | 260.00 | 237.00 | 245.00 | 245.00 | 1,283 |
24 Jan 2023 | 245.00 | 240.00 | 231.50 | 235.00 | 235.00 | 1,504 |
23 Jan 2023 | 245.00 | 251.78 | 240.10 | 245.00 | 245.00 | 2,773 |
20 Jan 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
19 Jan 2023 | 245.00 | 260.00 | 260.00 | 245.00 | 245.00 | 2 |
18 Jan 2023 | 245.00 | 251.95 | 249.50 | 245.00 | 245.00 | 3,922 |
17 Jan 2023 | 240.00 | 252.35 | 234.50 | 245.00 | 245.00 | 5,696 |
16 Jan 2023 | 240.00 | 246.35 | 237.00 | 240.00 | 240.00 | 1,796 |
13 Jan 2023 | 240.00 | 238.50 | 237.10 | 240.00 | 240.00 | 697 |
12 Jan 2023 | 240.00 | 249.00 | 237.00 | 240.00 | 240.00 | 3,196 |
11 Jan 2023 | 240.00 | 256.00 | 237.00 | 256.00 | 256.00 | 561 |
10 Jan 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |