Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 70.28 | 71.21 | 69.53 | 71.08 | 71.08 | 200,370 |
06 June 2023 | 68.75 | 70.35 | 68.11 | 70.00 | 70.00 | 671,700 |
05 June 2023 | 67.77 | 69.47 | 67.77 | 68.75 | 68.75 | 595,500 |
02 June 2023 | 68.10 | 68.65 | 67.24 | 68.59 | 68.59 | 788,200 |
01 June 2023 | 66.17 | 67.67 | 65.27 | 67.54 | 67.54 | 765,700 |
31 May 2023 | 66.32 | 66.75 | 64.28 | 66.17 | 66.17 | 799,800 |
30 May 2023 | 65.81 | 66.58 | 64.95 | 65.13 | 65.13 | 565,700 |
26 May 2023 | 65.84 | 66.92 | 65.33 | 65.40 | 65.40 | 447,700 |
25 May 2023 | 66.13 | 66.13 | 64.66 | 65.90 | 65.90 | 548,700 |
24 May 2023 | 65.00 | 66.32 | 64.44 | 65.84 | 65.84 | 770,700 |
23 May 2023 | 66.28 | 66.81 | 65.23 | 65.25 | 65.25 | 889,100 |
22 May 2023 | 67.00 | 67.49 | 66.20 | 66.67 | 66.67 | 1,127,500 |
19 May 2023 | 67.64 | 69.19 | 65.89 | 66.69 | 66.69 | 823,800 |
18 May 2023 | 67.00 | 67.80 | 66.22 | 66.72 | 66.72 | 636,800 |
17 May 2023 | 67.76 | 68.13 | 66.45 | 67.40 | 67.40 | 690,300 |
16 May 2023 | 70.08 | 70.97 | 67.21 | 67.24 | 67.24 | 1,160,600 |
15 May 2023 | 68.50 | 71.93 | 68.09 | 70.30 | 70.30 | 2,889,600 |
12 May 2023 | 66.48 | 66.52 | 64.68 | 65.21 | 65.21 | 704,600 |
11 May 2023 | 66.62 | 66.90 | 65.66 | 66.49 | 66.49 | 583,000 |
10 May 2023 | 66.73 | 67.50 | 65.39 | 66.38 | 66.38 | 1,084,600 |
09 May 2023 | 65.93 | 66.83 | 65.29 | 65.96 | 65.96 | 885,400 |
08 May 2023 | 65.90 | 67.14 | 65.07 | 66.92 | 66.92 | 1,355,700 |
05 May 2023 | 63.00 | 66.29 | 61.26 | 65.53 | 65.53 | 2,289,400 |
04 May 2023 | 57.99 | 61.94 | 57.10 | 61.57 | 61.57 | 3,911,900 |
03 May 2023 | 54.60 | 54.79 | 52.64 | 52.82 | 52.82 | 1,548,000 |
02 May 2023 | 54.43 | 54.63 | 53.05 | 54.48 | 54.48 | 844,200 |
01 May 2023 | 54.47 | 55.74 | 54.18 | 54.74 | 54.74 | 863,400 |
28 Apr 2023 | 53.90 | 54.89 | 53.08 | 54.81 | 54.81 | 579,300 |
27 Apr 2023 | 54.01 | 54.47 | 53.41 | 54.09 | 54.09 | 387,900 |
26 Apr 2023 | 54.23 | 55.38 | 53.45 | 53.54 | 53.54 | 568,900 |
25 Apr 2023 | 54.92 | 55.55 | 53.76 | 53.90 | 53.90 | 546,100 |
24 Apr 2023 | 55.63 | 56.75 | 54.93 | 55.26 | 55.26 | 599,000 |
21 Apr 2023 | 55.87 | 56.14 | 55.15 | 55.69 | 55.69 | 351,800 |
20 Apr 2023 | 54.93 | 56.59 | 54.26 | 55.60 | 55.60 | 565,500 |
19 Apr 2023 | 54.74 | 55.54 | 53.92 | 55.12 | 55.12 | 591,600 |
18 Apr 2023 | 55.58 | 56.14 | 54.36 | 54.88 | 54.88 | 531,900 |
17 Apr 2023 | 54.57 | 55.78 | 54.31 | 55.25 | 55.25 | 438,000 |
14 Apr 2023 | 54.39 | 55.22 | 53.40 | 54.03 | 54.03 | 760,000 |
13 Apr 2023 | 56.21 | 56.67 | 54.78 | 54.85 | 54.85 | 1,027,200 |
12 Apr 2023 | 57.98 | 58.19 | 55.81 | 55.83 | 55.83 | 723,500 |
11 Apr 2023 | 56.75 | 57.69 | 56.64 | 57.22 | 57.22 | 718,900 |
10 Apr 2023 | 54.91 | 56.61 | 54.85 | 56.56 | 56.56 | 870,600 |
06 Apr 2023 | 54.94 | 55.25 | 53.88 | 55.15 | 55.15 | 508,100 |
05 Apr 2023 | 55.85 | 55.85 | 54.14 | 54.85 | 54.85 | 845,400 |
04 Apr 2023 | 55.94 | 56.15 | 54.83 | 56.13 | 56.13 | 709,600 |
03 Apr 2023 | 55.34 | 55.94 | 54.56 | 55.56 | 55.56 | 525,900 |
31 Mar 2023 | 54.89 | 56.28 | 54.65 | 55.49 | 55.49 | 652,900 |
30 Mar 2023 | 54.50 | 54.77 | 53.35 | 54.42 | 54.42 | 578,900 |
29 Mar 2023 | 53.60 | 53.88 | 52.63 | 53.80 | 53.80 | 558,500 |
28 Mar 2023 | 53.36 | 54.27 | 52.83 | 53.10 | 53.10 | 697,900 |
27 Mar 2023 | 53.26 | 53.71 | 52.40 | 53.62 | 53.62 | 865,800 |
24 Mar 2023 | 53.78 | 53.89 | 52.51 | 52.56 | 52.56 | 725,400 |
23 Mar 2023 | 55.70 | 55.88 | 53.25 | 53.96 | 53.96 | 848,100 |
22 Mar 2023 | 56.12 | 56.92 | 55.00 | 55.22 | 55.22 | 635,900 |
21 Mar 2023 | 56.16 | 56.62 | 55.23 | 55.25 | 55.25 | 636,200 |
20 Mar 2023 | 55.03 | 56.67 | 54.81 | 55.39 | 55.39 | 602,000 |
17 Mar 2023 | 55.70 | 55.94 | 53.72 | 54.91 | 54.91 | 1,338,100 |
16 Mar 2023 | 54.96 | 56.44 | 54.24 | 56.22 | 56.22 | 832,800 |
15 Mar 2023 | 55.10 | 56.04 | 54.25 | 55.47 | 55.47 | 981,500 |
14 Mar 2023 | 56.12 | 57.28 | 55.09 | 55.99 | 55.99 | 819,600 |
13 Mar 2023 | 53.42 | 54.97 | 52.01 | 54.48 | 54.48 | 1,105,700 |
10 Mar 2023 | 55.64 | 56.04 | 54.10 | 54.53 | 54.53 | 951,100 |
09 Mar 2023 | 59.08 | 59.50 | 56.00 | 56.05 | 56.05 | 855,400 |
08 Mar 2023 | 58.00 | 59.09 | 57.41 | 59.08 | 59.08 | 624,000 |
07 Mar 2023 | 58.11 | 59.07 | 57.65 | 58.02 | 58.02 | 801,500 |
06 Mar 2023 | 58.50 | 58.67 | 57.03 | 57.84 | 57.84 | 826,600 |
03 Mar 2023 | 57.38 | 58.29 | 56.82 | 58.00 | 58.00 | 679,200 |
02 Mar 2023 | 56.75 | 57.53 | 55.30 | 57.23 | 57.23 | 584,600 |
01 Mar 2023 | 56.13 | 57.19 | 55.12 | 57.07 | 57.07 | 1,025,500 |
28 Feb 2023 | 55.35 | 56.61 | 55.19 | 55.79 | 55.79 | 987,500 |
27 Feb 2023 | 56.61 | 57.01 | 54.47 | 55.28 | 55.28 | 959,300 |
24 Feb 2023 | 55.36 | 56.70 | 55.05 | 56.54 | 56.54 | 1,307,900 |
23 Feb 2023 | 57.96 | 58.05 | 55.71 | 56.60 | 56.60 | 1,082,600 |
22 Feb 2023 | 56.12 | 57.85 | 55.57 | 57.82 | 57.82 | 984,200 |
21 Feb 2023 | 53.64 | 55.67 | 53.51 | 55.40 | 55.40 | 1,218,800 |
17 Feb 2023 | 56.90 | 56.90 | 54.11 | 55.00 | 55.00 | 1,437,800 |
16 Feb 2023 | 57.80 | 58.56 | 53.63 | 56.67 | 56.67 | 2,398,100 |
15 Feb 2023 | 56.70 | 59.10 | 56.32 | 58.69 | 58.69 | 1,069,700 |
14 Feb 2023 | 56.34 | 57.30 | 55.18 | 56.88 | 56.88 | 685,500 |
13 Feb 2023 | 56.06 | 57.10 | 55.41 | 56.83 | 56.83 | 740,300 |
10 Feb 2023 | 56.31 | 57.12 | 55.34 | 55.49 | 55.49 | 938,200 |
09 Feb 2023 | 58.77 | 59.21 | 56.69 | 56.70 | 56.70 | 645,500 |
08 Feb 2023 | 58.51 | 59.01 | 57.10 | 57.89 | 57.89 | 927,600 |
07 Feb 2023 | 57.45 | 59.42 | 56.81 | 59.07 | 59.07 | 586,300 |
06 Feb 2023 | 57.76 | 58.82 | 57.21 | 57.84 | 57.84 | 494,800 |
03 Feb 2023 | 59.69 | 60.30 | 58.19 | 58.29 | 58.29 | 993,900 |
02 Feb 2023 | 58.74 | 61.39 | 58.48 | 61.00 | 61.00 | 1,310,600 |
01 Feb 2023 | 56.80 | 58.28 | 55.75 | 57.87 | 57.87 | 634,400 |
31 Jan 2023 | 55.75 | 57.36 | 55.53 | 56.88 | 56.88 | 510,000 |
30 Jan 2023 | 55.54 | 56.04 | 54.96 | 55.49 | 55.49 | 767,600 |
27 Jan 2023 | 56.14 | 57.79 | 55.82 | 56.52 | 56.52 | 473,000 |
26 Jan 2023 | 57.10 | 58.26 | 55.65 | 56.45 | 56.45 | 546,900 |
25 Jan 2023 | 54.26 | 56.75 | 53.84 | 56.51 | 56.51 | 732,600 |
24 Jan 2023 | 55.27 | 56.55 | 54.72 | 55.23 | 55.23 | 480,300 |
23 Jan 2023 | 54.87 | 56.23 | 54.00 | 56.09 | 56.09 | 578,600 |
20 Jan 2023 | 55.79 | 56.05 | 54.45 | 54.75 | 54.75 | 792,300 |
19 Jan 2023 | 54.08 | 55.10 | 53.07 | 54.90 | 54.90 | 775,700 |
18 Jan 2023 | 58.41 | 58.61 | 54.10 | 54.39 | 54.39 | 970,400 |
17 Jan 2023 | 54.63 | 57.81 | 54.62 | 57.79 | 57.79 | 1,042,000 |
13 Jan 2023 | 55.18 | 56.62 | 54.43 | 56.36 | 56.36 | 916,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |