Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 82.35 | 85.25 | 82.00 | 83.60 | 83.60 | 9,833,200 |
30 May 2023 | 89.35 | 89.84 | 83.45 | 83.97 | 83.97 | 9,087,900 |
26 May 2023 | 82.87 | 87.77 | 82.83 | 86.62 | 86.62 | 10,508,800 |
25 May 2023 | 80.12 | 82.71 | 77.92 | 82.00 | 82.00 | 9,598,500 |
24 May 2023 | 80.14 | 80.86 | 78.35 | 79.79 | 79.79 | 8,641,800 |
23 May 2023 | 84.33 | 84.65 | 81.80 | 82.54 | 82.54 | 6,675,700 |
22 May 2023 | 83.91 | 85.59 | 83.71 | 85.24 | 85.24 | 5,091,500 |
19 May 2023 | 86.19 | 86.46 | 83.58 | 84.36 | 84.36 | 8,190,300 |
18 May 2023 | 86.00 | 87.07 | 84.91 | 86.49 | 86.49 | 7,624,200 |
17 May 2023 | 84.63 | 86.90 | 82.11 | 85.63 | 85.63 | 12,764,700 |
16 May 2023 | 82.01 | 85.39 | 81.71 | 83.04 | 83.04 | 10,998,500 |
15 May 2023 | 81.76 | 82.46 | 80.56 | 82.39 | 82.39 | 6,125,200 |
12 May 2023 | 81.22 | 83.04 | 80.07 | 81.34 | 81.34 | 6,477,900 |
11 May 2023 | 79.42 | 80.75 | 78.42 | 80.32 | 80.32 | 4,438,200 |
10 May 2023 | 80.50 | 80.72 | 78.87 | 79.87 | 79.87 | 5,187,100 |
09 May 2023 | 79.21 | 79.94 | 77.47 | 78.81 | 78.81 | 4,736,900 |
08 May 2023 | 81.24 | 81.72 | 79.58 | 80.52 | 80.52 | 3,421,400 |
05 May 2023 | 77.66 | 81.58 | 77.33 | 81.22 | 81.22 | 7,087,600 |
04 May 2023 | 78.00 | 79.26 | 77.09 | 77.83 | 77.83 | 5,189,400 |
03 May 2023 | 79.05 | 80.37 | 78.43 | 78.58 | 78.58 | 5,127,100 |
02 May 2023 | 79.38 | 81.38 | 77.87 | 79.17 | 79.17 | 8,329,000 |
01 May 2023 | 74.89 | 78.98 | 74.17 | 78.33 | 78.33 | 16,264,700 |
28 Apr 2023 | 69.97 | 72.06 | 68.84 | 71.96 | 71.96 | 10,264,800 |
27 Apr 2023 | 68.68 | 70.08 | 66.67 | 69.98 | 69.98 | 14,023,800 |
26 Apr 2023 | 71.54 | 72.44 | 70.53 | 71.95 | 71.95 | 5,871,300 |
25 Apr 2023 | 73.30 | 73.50 | 70.27 | 70.35 | 70.35 | 7,889,300 |
24 Apr 2023 | 73.77 | 74.39 | 73.19 | 74.38 | 74.38 | 2,845,200 |
21 Apr 2023 | 74.00 | 74.21 | 73.02 | 73.74 | 73.74 | 4,078,300 |
20 Apr 2023 | 73.28 | 75.77 | 72.18 | 74.26 | 74.26 | 7,685,300 |
19 Apr 2023 | 78.15 | 78.65 | 76.36 | 76.92 | 76.92 | 4,336,200 |
18 Apr 2023 | 79.23 | 80.07 | 78.37 | 79.21 | 79.21 | 4,168,300 |
17 Apr 2023 | 77.08 | 78.57 | 76.69 | 78.41 | 78.41 | 3,808,800 |
14 Apr 2023 | 77.60 | 79.42 | 76.60 | 77.92 | 77.92 | 3,725,300 |
13 Apr 2023 | 76.67 | 78.11 | 75.90 | 77.59 | 77.59 | 3,290,300 |
12 Apr 2023 | 78.78 | 78.79 | 76.32 | 76.46 | 76.46 | 4,850,300 |
11 Apr 2023 | 78.63 | 78.93 | 77.05 | 77.22 | 77.22 | 3,608,700 |
10 Apr 2023 | 74.65 | 77.88 | 74.54 | 77.70 | 77.70 | 4,284,600 |
06 Apr 2023 | 75.24 | 76.37 | 74.39 | 75.34 | 75.34 | 3,530,700 |
05 Apr 2023 | 77.46 | 77.88 | 75.42 | 76.54 | 76.54 | 4,944,300 |
04 Apr 2023 | 81.51 | 81.51 | 77.84 | 78.49 | 78.49 | 5,617,900 |
03 Apr 2023 | 81.72 | 82.21 | 79.88 | 81.14 | 81.14 | 4,431,100 |
31 Mar 2023 | 81.58 | 82.55 | 81.04 | 82.32 | 82.32 | 5,852,300 |
30 Mar 2023 | 81.03 | 82.52 | 80.57 | 81.83 | 81.83 | 6,133,100 |
29 Mar 2023 | 78.28 | 80.69 | 77.18 | 79.87 | 79.87 | 7,228,400 |
28 Mar 2023 | 75.10 | 77.71 | 73.69 | 76.53 | 76.53 | 12,414,100 |
27 Mar 2023 | 78.05 | 78.18 | 74.47 | 75.67 | 75.67 | 10,191,000 |
24 Mar 2023 | 79.82 | 80.48 | 77.10 | 77.81 | 77.81 | 5,793,000 |
23 Mar 2023 | 80.12 | 82.87 | 78.79 | 80.97 | 80.97 | 6,181,500 |
22 Mar 2023 | 81.52 | 82.39 | 78.41 | 78.82 | 78.82 | 5,511,900 |
21 Mar 2023 | 80.89 | 82.87 | 79.81 | 81.35 | 81.35 | 4,828,100 |
20 Mar 2023 | 78.73 | 80.52 | 77.59 | 79.98 | 79.98 | 4,822,200 |
17 Mar 2023 | 80.31 | 80.53 | 77.70 | 78.28 | 78.28 | 6,981,800 |
16 Mar 2023 | 77.63 | 80.85 | 77.00 | 80.50 | 80.50 | 7,265,000 |
15 Mar 2023 | 79.11 | 79.85 | 76.14 | 78.00 | 78.00 | 7,514,800 |
14 Mar 2023 | 80.16 | 82.75 | 79.47 | 81.20 | 81.20 | 6,098,800 |
13 Mar 2023 | 76.71 | 79.14 | 76.37 | 77.75 | 77.75 | 6,913,800 |
10 Mar 2023 | 82.34 | 82.60 | 77.53 | 78.38 | 78.38 | 6,366,500 |
09 Mar 2023 | 82.88 | 84.97 | 81.26 | 81.41 | 81.41 | 8,242,000 |
08 Mar 2023 | 79.72 | 83.40 | 79.62 | 83.10 | 83.10 | 8,939,400 |
07 Mar 2023 | 78.03 | 79.60 | 77.83 | 78.70 | 78.70 | 6,445,500 |
06 Mar 2023 | 79.47 | 79.81 | 76.98 | 77.41 | 77.41 | 4,968,000 |
03 Mar 2023 | 76.98 | 79.07 | 76.05 | 78.94 | 78.94 | 6,046,700 |
02 Mar 2023 | 73.56 | 77.32 | 72.00 | 76.75 | 76.75 | 14,198,500 |
01 Mar 2023 | 78.12 | 79.24 | 77.31 | 78.23 | 78.23 | 4,733,300 |
28 Feb 2023 | 77.51 | 78.73 | 76.82 | 77.41 | 77.41 | 6,796,300 |
27 Feb 2023 | 77.69 | 78.80 | 76.63 | 77.73 | 77.73 | 6,844,400 |
24 Feb 2023 | 77.10 | 77.12 | 75.52 | 76.28 | 76.28 | 16,700,000 |
23 Feb 2023 | 79.38 | 79.91 | 76.19 | 78.39 | 78.39 | 14,747,900 |
22 Feb 2023 | 79.45 | 79.91 | 77.68 | 78.56 | 78.56 | 5,674,900 |
21 Feb 2023 | 80.40 | 81.76 | 79.05 | 79.28 | 79.28 | 6,312,800 |
17 Feb 2023 | 83.39 | 83.63 | 80.38 | 81.86 | 81.86 | 7,136,700 |
16 Feb 2023 | 85.12 | 86.68 | 83.88 | 84.13 | 84.13 | 5,871,800 |
15 Feb 2023 | 85.67 | 87.02 | 85.46 | 86.71 | 86.71 | 6,710,000 |
14 Feb 2023 | 83.60 | 87.41 | 83.35 | 86.88 | 86.88 | 6,033,100 |
13 Feb 2023 | 84.63 | 84.77 | 83.66 | 84.38 | 84.38 | 5,708,500 |
10 Feb 2023 | 83.76 | 84.11 | 82.20 | 83.80 | 83.80 | 6,678,200 |
09 Feb 2023 | 85.13 | 87.55 | 83.97 | 84.75 | 84.75 | 9,180,100 |
08 Feb 2023 | 84.27 | 85.20 | 82.93 | 83.60 | 83.60 | 9,982,500 |
07 Feb 2023 | 81.06 | 86.15 | 80.84 | 85.53 | 85.53 | 11,489,200 |
06 Feb 2023 | 77.75 | 84.70 | 77.50 | 80.40 | 80.40 | 15,910,300 |
03 Feb 2023 | 80.00 | 83.25 | 79.40 | 80.89 | 80.89 | 8,475,400 |
02 Feb 2023 | 78.97 | 82.22 | 78.15 | 82.12 | 82.12 | 9,221,400 |
01 Feb 2023 | 73.92 | 78.50 | 73.69 | 77.84 | 77.84 | 9,111,200 |
31 Jan 2023 | 71.20 | 73.48 | 71.07 | 73.45 | 73.45 | 5,066,700 |
30 Jan 2023 | 72.72 | 73.23 | 70.86 | 71.02 | 71.02 | 4,783,400 |
27 Jan 2023 | 73.53 | 74.82 | 73.22 | 73.67 | 73.67 | 4,376,500 |
26 Jan 2023 | 72.89 | 73.90 | 71.16 | 73.68 | 73.68 | 5,875,400 |
25 Jan 2023 | 68.96 | 71.86 | 68.76 | 71.81 | 71.81 | 5,100,600 |
24 Jan 2023 | 70.00 | 71.20 | 69.25 | 70.08 | 70.08 | 4,543,400 |
23 Jan 2023 | 67.67 | 71.27 | 67.39 | 70.80 | 70.80 | 7,583,300 |
20 Jan 2023 | 64.68 | 66.40 | 63.91 | 66.26 | 66.26 | 5,133,400 |
19 Jan 2023 | 65.72 | 65.88 | 63.20 | 63.49 | 63.49 | 5,883,600 |
18 Jan 2023 | 67.34 | 68.52 | 66.10 | 66.33 | 66.33 | 5,834,100 |
17 Jan 2023 | 65.29 | 66.73 | 64.57 | 65.87 | 65.87 | 3,902,000 |
13 Jan 2023 | 64.40 | 65.22 | 63.28 | 65.15 | 65.15 | 3,409,000 |
12 Jan 2023 | 65.00 | 65.60 | 63.29 | 64.93 | 64.93 | 4,807,200 |
11 Jan 2023 | 64.46 | 64.85 | 63.08 | 64.63 | 64.63 | 4,889,100 |
10 Jan 2023 | 61.55 | 64.45 | 61.30 | 64.27 | 64.27 | 8,248,200 |
09 Jan 2023 | 64.60 | 66.29 | 64.23 | 64.65 | 64.65 | 6,408,000 |
06 Jan 2023 | 60.85 | 62.74 | 59.75 | 62.47 | 62.47 | 7,144,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |