Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 98.73 | 98.73 | 97.43 | 97.43 | 97.43 | 1,100 |
08 June 2023 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | 26,200 |
07 June 2023 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | 500 |
06 June 2023 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
05 June 2023 | 99.92 | 101.33 | 99.92 | 101.33 | 101.33 | 106,600 |
02 June 2023 | 98.59 | 98.59 | 97.38 | 97.38 | 97.38 | 800 |
01 June 2023 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 400 |
31 May 2023 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 600 |
30 May 2023 | 94.84 | 95.22 | 94.84 | 95.22 | 95.22 | 800 |
26 May 2023 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | 30,300 |
25 May 2023 | 94.37 | 94.37 | 94.04 | 94.04 | 94.04 | 9,200 |
24 May 2023 | 92.95 | 93.04 | 91.90 | 93.04 | 93.04 | 700 |
23 May 2023 | 95.13 | 95.13 | 94.51 | 94.51 | 94.51 | 400 |
22 May 2023 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | 900 |
19 May 2023 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
18 May 2023 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
17 May 2023 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 20,500 |
16 May 2023 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
15 May 2023 | 94.87 | 94.87 | 94.39 | 94.39 | 94.39 | 300 |
12 May 2023 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 30,000 |
11 May 2023 | 93.04 | 93.04 | 92.83 | 92.83 | 92.83 | 600 |
10 May 2023 | 93.16 | 93.16 | 91.32 | 93.12 | 93.12 | 8,600 |
09 May 2023 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | 30,300 |
08 May 2023 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 33,000 |
05 May 2023 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 5,600 |
04 May 2023 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 4,800 |
03 May 2023 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 800 |
02 May 2023 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 21,400 |
01 May 2023 | 92.46 | 92.46 | 91.20 | 91.20 | 91.20 | 1,000 |
28 Apr 2023 | 91.10 | 91.10 | 88.70 | 89.95 | 89.95 | 47,700 |
27 Apr 2023 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
26 Apr 2023 | 93.28 | 94.40 | 93.28 | 94.40 | 94.40 | 5,000 |
25 Apr 2023 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
24 Apr 2023 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | 200 |
21 Apr 2023 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
20 Apr 2023 | 91.97 | 92.04 | 91.96 | 91.96 | 91.96 | 2,600 |
19 Apr 2023 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 400 |
18 Apr 2023 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
17 Apr 2023 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 200 |
14 Apr 2023 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | 400 |
13 Apr 2023 | 90.21 | 90.21 | 90.18 | 90.18 | 90.18 | 300 |
12 Apr 2023 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 200 |
11 Apr 2023 | 89.35 | 89.52 | 88.56 | 89.52 | 89.52 | 2,000 |
10 Apr 2023 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
06 Apr 2023 | 87.70 | 88.10 | 87.40 | 88.10 | 88.10 | 1,300 |
05 Apr 2023 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
04 Apr 2023 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
03 Apr 2023 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
31 Mar 2023 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | 107,200 |
30 Mar 2023 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
30 Mar 2023 | 0.301 Dividend | |||||
29 Mar 2023 | 87.31 | 87.31 | 87.31 | 87.31 | 87.01 | 700 |
28 Mar 2023 | 86.54 | 86.54 | 86.54 | 86.54 | 86.24 | 400 |
27 Mar 2023 | 87.75 | 87.75 | 87.75 | 87.75 | 87.45 | 90,100 |
24 Mar 2023 | 87.75 | 87.75 | 87.75 | 87.75 | 87.45 | 600 |
23 Mar 2023 | 88.76 | 88.76 | 88.06 | 88.06 | 87.76 | 1,100 |
22 Mar 2023 | 88.47 | 88.47 | 88.23 | 88.23 | 87.93 | 75,600 |
21 Mar 2023 | 88.21 | 88.21 | 88.21 | 88.21 | 87.91 | 300 |
20 Mar 2023 | 88.48 | 88.58 | 88.48 | 88.58 | 88.27 | 8,900 |
17 Mar 2023 | 87.08 | 87.08 | 87.08 | 87.08 | 86.78 | 110,500 |
16 Mar 2023 | 84.95 | 84.99 | 84.95 | 84.99 | 84.70 | 300 |
15 Mar 2023 | 85.94 | 85.94 | 85.94 | 85.94 | 85.64 | 6,100 |
14 Mar 2023 | 85.94 | 85.94 | 85.94 | 85.94 | 85.64 | - |
13 Mar 2023 | 85.13 | 85.94 | 85.13 | 85.94 | 85.64 | 700 |
10 Mar 2023 | 84.20 | 84.70 | 84.20 | 84.70 | 84.41 | 800 |
09 Mar 2023 | 86.67 | 86.67 | 86.67 | 86.67 | 86.37 | 146,500 |
08 Mar 2023 | 86.67 | 86.67 | 86.67 | 86.67 | 86.37 | - |
07 Mar 2023 | 86.67 | 86.67 | 86.67 | 86.67 | 86.37 | - |
06 Mar 2023 | 87.33 | 87.40 | 86.67 | 86.67 | 86.37 | 1,200 |
03 Mar 2023 | 85.66 | 85.66 | 85.66 | 85.66 | 85.36 | 54,100 |
02 Mar 2023 | 82.67 | 82.67 | 82.67 | 82.67 | 82.38 | 60,800 |
01 Mar 2023 | 84.04 | 84.04 | 83.77 | 83.77 | 83.48 | 900 |
28 Feb 2023 | 84.08 | 84.08 | 84.08 | 84.08 | 83.79 | 200 |
27 Feb 2023 | 84.36 | 84.36 | 83.85 | 83.85 | 83.56 | 2,700 |
24 Feb 2023 | 82.92 | 82.92 | 82.35 | 82.35 | 82.07 | 1,300 |
23 Feb 2023 | 82.68 | 82.68 | 82.68 | 82.68 | 82.39 | 400 |
22 Feb 2023 | 83.37 | 83.37 | 83.37 | 83.37 | 83.08 | 300 |
21 Feb 2023 | 83.37 | 83.37 | 83.37 | 83.37 | 83.08 | 200 |
17 Feb 2023 | 85.16 | 85.16 | 85.16 | 85.16 | 84.87 | 600 |
16 Feb 2023 | 87.85 | 87.91 | 87.85 | 87.91 | 87.61 | 700 |
15 Feb 2023 | 88.17 | 88.17 | 88.17 | 88.17 | 87.87 | 200 |
14 Feb 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 89.49 | 50,200 |
13 Feb 2023 | 89.02 | 89.02 | 89.02 | 89.02 | 88.71 | 600 |
10 Feb 2023 | 91.31 | 91.31 | 90.12 | 90.12 | 89.81 | 35,000 |
09 Feb 2023 | 92.46 | 92.46 | 90.29 | 90.29 | 89.98 | 18,600 |
08 Feb 2023 | 89.16 | 90.78 | 89.16 | 90.78 | 90.47 | 90,900 |
07 Feb 2023 | 89.78 | 89.78 | 89.78 | 89.78 | 89.47 | - |
06 Feb 2023 | 89.92 | 89.92 | 89.78 | 89.78 | 89.47 | 200 |
03 Feb 2023 | 93.46 | 93.46 | 93.24 | 93.24 | 92.92 | 800 |
02 Feb 2023 | 92.38 | 95.00 | 92.35 | 94.23 | 93.91 | 4,700 |
01 Feb 2023 | 89.05 | 89.05 | 89.05 | 89.05 | 88.74 | 1,100 |
31 Jan 2023 | 89.20 | 89.40 | 89.20 | 89.40 | 89.09 | 2,800 |
30 Jan 2023 | 89.76 | 89.78 | 89.52 | 89.52 | 89.21 | 132,000 |
27 Jan 2023 | 90.12 | 90.51 | 90.12 | 90.51 | 90.20 | 600 |
26 Jan 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.39 | - |
25 Jan 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.39 | - |
24 Jan 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.39 | 300 |
23 Jan 2023 | 88.26 | 89.18 | 88.26 | 89.18 | 88.87 | 27,100 |
20 Jan 2023 | 88.10 | 88.10 | 88.10 | 88.10 | 87.80 | - |
19 Jan 2023 | 87.70 | 88.10 | 87.70 | 88.10 | 87.80 | 2,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |