Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | - | - | - | - | - | - |
05 June 2023 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
02 June 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
01 June 2023 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
31 May 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
30 May 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
26 May 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
25 May 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
24 May 2023 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
23 May 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
22 May 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
19 May 2023 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
18 May 2023 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
17 May 2023 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
16 May 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
15 May 2023 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
12 May 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
11 May 2023 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
10 May 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
09 May 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
08 May 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
05 May 2023 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
04 May 2023 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
03 May 2023 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
02 May 2023 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
01 May 2023 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
28 Apr 2023 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
27 Apr 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
26 Apr 2023 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
25 Apr 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
24 Apr 2023 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
21 Apr 2023 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
20 Apr 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
19 Apr 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
18 Apr 2023 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
17 Apr 2023 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
14 Apr 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
13 Apr 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
12 Apr 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
11 Apr 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
10 Apr 2023 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
06 Apr 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
05 Apr 2023 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
04 Apr 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
03 Apr 2023 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
31 Mar 2023 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
30 Mar 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
29 Mar 2023 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
28 Mar 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
27 Mar 2023 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
24 Mar 2023 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
23 Mar 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
22 Mar 2023 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
21 Mar 2023 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
20 Mar 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
17 Mar 2023 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
16 Mar 2023 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
15 Mar 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
15 Mar 2023 | 0.052 Dividend | |||||
14 Mar 2023 | 60.96 | 60.96 | 60.96 | 60.96 | 60.91 | - |
13 Mar 2023 | 60.01 | 60.01 | 60.01 | 60.01 | 59.96 | - |
10 Mar 2023 | 60.32 | 60.32 | 60.32 | 60.32 | 60.27 | - |
09 Mar 2023 | 61.41 | 61.41 | 61.41 | 61.41 | 61.36 | - |
08 Mar 2023 | 62.49 | 62.49 | 62.49 | 62.49 | 62.44 | - |
07 Mar 2023 | 62.37 | 62.37 | 62.37 | 62.37 | 62.32 | - |
06 Mar 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 63.29 | - |
03 Mar 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.46 | - |
02 Mar 2023 | 62.49 | 62.49 | 62.49 | 62.49 | 62.44 | - |
01 Mar 2023 | 62.05 | 62.05 | 62.05 | 62.05 | 62.00 | - |
28 Feb 2023 | 61.98 | 61.98 | 61.98 | 61.98 | 61.93 | - |
27 Feb 2023 | 62.06 | 62.06 | 62.06 | 62.06 | 62.01 | - |
24 Feb 2023 | 61.73 | 61.73 | 61.73 | 61.73 | 61.68 | - |
23 Feb 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 62.31 | - |
22 Feb 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 62.06 | - |
21 Feb 2023 | 62.24 | 62.24 | 62.24 | 62.24 | 62.19 | - |
17 Feb 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.36 | - |
16 Feb 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 63.58 | - |
15 Feb 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 64.35 | - |
14 Feb 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 64.19 | - |
13 Feb 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 64.19 | - |
10 Feb 2023 | 63.54 | 63.54 | 63.54 | 63.54 | 63.49 | - |
09 Feb 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.46 | - |
08 Feb 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 63.97 | - |
07 Feb 2023 | 64.60 | 64.60 | 64.60 | 64.60 | 64.54 | - |
06 Feb 2023 | 63.83 | 63.83 | 63.83 | 63.83 | 63.78 | - |
03 Feb 2023 | 64.26 | 64.26 | 64.26 | 64.26 | 64.21 | - |
02 Feb 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 64.93 | - |
01 Feb 2023 | 64.42 | 64.42 | 64.42 | 64.42 | 64.37 | - |
31 Jan 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 63.74 | - |
30 Jan 2023 | 62.96 | 62.96 | 62.96 | 62.96 | 62.91 | - |
27 Jan 2023 | 63.68 | 63.68 | 63.68 | 63.68 | 63.63 | - |
26 Jan 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 63.72 | - |
25 Jan 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 63.15 | - |
24 Jan 2023 | 63.07 | 63.07 | 63.07 | 63.07 | 63.02 | - |
23 Jan 2023 | 63.13 | 63.13 | 63.13 | 63.13 | 63.08 | - |
20 Jan 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.51 | - |
19 Jan 2023 | 61.53 | 61.53 | 61.53 | 61.53 | 61.48 | - |
18 Jan 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 61.84 | - |
17 Jan 2023 | 62.63 | 62.63 | 62.63 | 62.63 | 62.58 | - |
13 Jan 2023 | 62.82 | 62.82 | 62.82 | 62.82 | 62.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |