Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 65.25 | 65.32 | 63.55 | 64.04 | 64.04 | 15,497,400 |
06 June 2023 | 64.43 | 65.18 | 64.23 | 65.02 | 65.02 | 13,039,200 |
05 June 2023 | 64.07 | 64.98 | 63.51 | 64.51 | 64.51 | 13,498,300 |
02 June 2023 | 63.74 | 64.39 | 63.56 | 63.96 | 63.96 | 16,423,200 |
01 June 2023 | 62.41 | 63.61 | 61.83 | 63.05 | 63.05 | 16,686,200 |
31 May 2023 | 61.84 | 63.22 | 61.17 | 61.99 | 61.99 | 27,790,800 |
30 May 2023 | 61.04 | 62.19 | 59.55 | 62.05 | 62.05 | 21,356,700 |
26 May 2023 | 59.50 | 60.61 | 58.95 | 60.22 | 60.22 | 20,632,500 |
25 May 2023 | 61.74 | 61.74 | 59.31 | 59.37 | 59.37 | 24,461,300 |
24 May 2023 | 61.65 | 62.22 | 61.23 | 61.80 | 61.80 | 14,790,300 |
23 May 2023 | 63.03 | 63.30 | 61.84 | 62.00 | 62.00 | 16,815,500 |
22 May 2023 | 60.95 | 63.15 | 60.65 | 63.03 | 63.03 | 20,220,600 |
19 May 2023 | 61.90 | 61.95 | 60.71 | 60.92 | 60.92 | 19,362,800 |
18 May 2023 | 61.46 | 61.65 | 60.46 | 61.27 | 61.27 | 19,820,500 |
17 May 2023 | 61.15 | 61.72 | 60.40 | 61.46 | 61.46 | 19,938,700 |
16 May 2023 | 61.80 | 61.97 | 60.75 | 60.80 | 60.80 | 17,517,500 |
15 May 2023 | 61.75 | 62.73 | 61.58 | 62.25 | 62.25 | 20,633,500 |
12 May 2023 | 64.10 | 64.18 | 61.31 | 61.69 | 61.69 | 28,654,300 |
11 May 2023 | 63.45 | 64.38 | 62.64 | 64.18 | 64.18 | 27,903,300 |
10 May 2023 | 66.50 | 66.59 | 62.78 | 63.38 | 63.38 | 46,309,100 |
09 May 2023 | 69.53 | 69.68 | 65.85 | 65.90 | 65.90 | 68,702,600 |
08 May 2023 | 75.71 | 76.38 | 74.92 | 75.52 | 75.52 | 22,864,000 |
05 May 2023 | 72.96 | 75.08 | 72.94 | 74.97 | 74.97 | 11,941,800 |
04 May 2023 | 71.77 | 73.05 | 71.75 | 71.81 | 71.81 | 10,230,500 |
03 May 2023 | 72.41 | 72.99 | 71.35 | 71.43 | 71.43 | 11,865,700 |
02 May 2023 | 74.82 | 75.06 | 71.93 | 72.28 | 72.28 | 12,767,000 |
01 May 2023 | 76.03 | 76.50 | 74.97 | 75.11 | 75.11 | 6,857,900 |
28 Apr 2023 | 74.24 | 76.05 | 73.92 | 76.00 | 76.00 | 10,718,900 |
27 Apr 2023 | 73.00 | 74.37 | 72.96 | 74.27 | 74.27 | 11,420,100 |
26 Apr 2023 | 71.21 | 72.76 | 71.03 | 72.06 | 72.06 | 9,068,800 |
25 Apr 2023 | 73.90 | 74.29 | 71.76 | 71.78 | 71.78 | 10,255,800 |
24 Apr 2023 | 74.41 | 74.87 | 73.38 | 74.29 | 74.29 | 7,458,400 |
21 Apr 2023 | 73.40 | 74.24 | 72.92 | 74.18 | 74.18 | 8,591,100 |
20 Apr 2023 | 74.40 | 74.97 | 73.47 | 73.58 | 73.58 | 8,847,600 |
19 Apr 2023 | 75.30 | 75.94 | 74.10 | 75.32 | 75.32 | 8,888,300 |
18 Apr 2023 | 77.71 | 77.94 | 76.21 | 76.42 | 76.42 | 7,558,900 |
17 Apr 2023 | 76.83 | 77.95 | 76.55 | 77.33 | 77.33 | 9,717,600 |
14 Apr 2023 | 75.20 | 76.74 | 75.15 | 76.53 | 76.53 | 8,902,700 |
13 Apr 2023 | 73.71 | 75.56 | 73.56 | 75.52 | 75.52 | 8,724,100 |
12 Apr 2023 | 73.94 | 75.70 | 73.35 | 73.50 | 73.50 | 10,422,300 |
11 Apr 2023 | 76.03 | 76.44 | 73.21 | 73.58 | 73.58 | 14,190,900 |
10 Apr 2023 | 74.46 | 74.86 | 73.46 | 74.52 | 74.52 | 7,591,800 |
06 Apr 2023 | 73.27 | 75.00 | 72.28 | 74.96 | 74.96 | 10,524,500 |
05 Apr 2023 | 75.11 | 75.11 | 73.11 | 73.61 | 73.61 | 10,812,700 |
04 Apr 2023 | 75.46 | 75.69 | 74.73 | 75.26 | 75.26 | 8,949,100 |
03 Apr 2023 | 75.63 | 75.92 | 74.71 | 75.29 | 75.29 | 8,911,700 |
31 Mar 2023 | 74.51 | 76.03 | 74.12 | 75.94 | 75.94 | 8,378,600 |
30 Mar 2023 | 74.93 | 75.18 | 73.90 | 74.39 | 74.39 | 8,429,800 |
29 Mar 2023 | 73.21 | 74.30 | 73.00 | 74.18 | 74.18 | 8,746,700 |
28 Mar 2023 | 73.10 | 73.59 | 71.86 | 72.70 | 72.70 | 9,252,400 |
27 Mar 2023 | 74.82 | 75.17 | 73.18 | 73.30 | 73.30 | 11,908,900 |
24 Mar 2023 | 71.92 | 73.90 | 71.53 | 73.88 | 73.88 | 9,176,200 |
23 Mar 2023 | 72.95 | 74.51 | 71.71 | 72.56 | 72.56 | 18,567,600 |
22 Mar 2023 | 76.86 | 77.11 | 74.24 | 74.34 | 74.34 | 11,641,300 |
21 Mar 2023 | 74.14 | 76.84 | 74.07 | 76.72 | 76.72 | 12,327,600 |
20 Mar 2023 | 73.00 | 74.14 | 72.02 | 73.21 | 73.21 | 16,888,500 |
17 Mar 2023 | 73.95 | 75.07 | 72.48 | 72.99 | 72.99 | 27,210,400 |
16 Mar 2023 | 73.43 | 74.50 | 72.52 | 74.35 | 74.35 | 11,641,700 |
15 Mar 2023 | 72.11 | 73.94 | 71.77 | 73.91 | 73.91 | 10,548,700 |
14 Mar 2023 | 74.07 | 74.67 | 72.68 | 73.24 | 73.24 | 12,491,500 |
13 Mar 2023 | 72.62 | 73.97 | 71.09 | 72.61 | 72.61 | 14,049,000 |
10 Mar 2023 | 75.94 | 75.94 | 73.10 | 73.43 | 73.43 | 13,123,800 |
09 Mar 2023 | 76.96 | 79.26 | 75.72 | 75.93 | 75.93 | 17,398,200 |
08 Mar 2023 | 75.16 | 76.20 | 74.35 | 75.84 | 75.84 | 9,467,900 |
07 Mar 2023 | 76.54 | 77.38 | 74.79 | 74.91 | 74.91 | 9,680,400 |
06 Mar 2023 | 76.94 | 77.76 | 76.36 | 76.78 | 76.78 | 9,608,600 |
03 Mar 2023 | 74.16 | 76.32 | 74.09 | 76.29 | 76.29 | 10,040,000 |
02 Mar 2023 | 72.62 | 74.37 | 72.60 | 74.10 | 74.10 | 7,729,100 |
01 Mar 2023 | 73.63 | 74.22 | 73.25 | 73.82 | 73.82 | 7,699,600 |
28 Feb 2023 | 73.53 | 74.34 | 73.13 | 73.60 | 73.60 | 8,607,400 |
27 Feb 2023 | 74.32 | 74.57 | 73.46 | 73.77 | 73.77 | 8,579,300 |
24 Feb 2023 | 73.50 | 74.03 | 72.98 | 73.55 | 73.55 | 12,317,700 |
23 Feb 2023 | 75.89 | 76.28 | 73.63 | 75.19 | 75.19 | 9,292,000 |
22 Feb 2023 | 75.36 | 76.28 | 74.89 | 75.48 | 75.48 | 9,526,700 |
21 Feb 2023 | 73.71 | 75.57 | 73.68 | 75.24 | 75.24 | 14,537,400 |
17 Feb 2023 | 76.20 | 76.33 | 73.59 | 74.66 | 74.66 | 15,855,700 |
16 Feb 2023 | 76.87 | 78.72 | 76.54 | 76.73 | 76.73 | 11,461,800 |
15 Feb 2023 | 76.53 | 78.79 | 76.05 | 77.91 | 77.91 | 14,494,600 |
14 Feb 2023 | 79.00 | 79.37 | 76.30 | 77.26 | 77.26 | 18,802,000 |
13 Feb 2023 | 80.65 | 80.71 | 78.44 | 79.45 | 79.45 | 15,898,500 |
10 Feb 2023 | 79.37 | 82.85 | 78.60 | 80.80 | 80.80 | 37,521,000 |
09 Feb 2023 | 81.73 | 81.80 | 78.10 | 78.42 | 78.42 | 25,473,900 |
08 Feb 2023 | 82.35 | 82.61 | 79.62 | 79.72 | 79.72 | 13,569,300 |
07 Feb 2023 | 82.06 | 83.67 | 80.82 | 83.23 | 83.23 | 13,520,800 |
06 Feb 2023 | 83.33 | 83.80 | 82.14 | 82.33 | 82.33 | 14,175,900 |
03 Feb 2023 | 85.39 | 87.84 | 85.20 | 85.52 | 85.52 | 14,786,900 |
02 Feb 2023 | 86.72 | 88.63 | 84.65 | 86.96 | 86.96 | 16,906,600 |
01 Feb 2023 | 81.34 | 83.60 | 79.58 | 82.91 | 82.91 | 13,221,600 |
31 Jan 2023 | 79.70 | 82.47 | 79.61 | 81.49 | 81.49 | 15,730,300 |
30 Jan 2023 | 80.87 | 81.36 | 79.54 | 79.64 | 79.64 | 10,301,000 |
27 Jan 2023 | 80.56 | 82.54 | 80.32 | 81.83 | 81.83 | 10,889,100 |
26 Jan 2023 | 80.08 | 80.90 | 78.56 | 80.81 | 80.81 | 10,566,000 |
25 Jan 2023 | 78.56 | 79.55 | 77.30 | 79.10 | 79.10 | 9,463,400 |
24 Jan 2023 | 79.38 | 80.39 | 78.11 | 79.58 | 79.58 | 9,491,300 |
23 Jan 2023 | 77.83 | 79.72 | 76.66 | 79.50 | 79.50 | 17,407,300 |
20 Jan 2023 | 77.01 | 79.10 | 75.90 | 79.09 | 79.09 | 12,193,200 |
19 Jan 2023 | 76.26 | 77.42 | 75.96 | 76.75 | 76.75 | 10,023,400 |
18 Jan 2023 | 79.80 | 80.75 | 77.12 | 77.31 | 77.31 | 13,601,900 |
17 Jan 2023 | 80.14 | 80.67 | 78.88 | 80.18 | 80.18 | 11,261,800 |
13 Jan 2023 | 78.53 | 79.81 | 78.03 | 79.48 | 79.48 | 8,624,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |