Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 73.33 | 75.52 | 73.33 | 74.58 | 74.58 | 1,128,000 |
01 June 2023 | 71.00 | 72.58 | 70.75 | 72.55 | 72.55 | 961,200 |
31 May 2023 | 69.74 | 71.49 | 68.60 | 71.20 | 71.20 | 1,188,000 |
30 May 2023 | 70.16 | 72.02 | 69.56 | 70.38 | 70.38 | 912,900 |
26 May 2023 | 69.18 | 70.40 | 69.18 | 70.29 | 70.29 | 766,300 |
25 May 2023 | 68.99 | 70.04 | 68.50 | 69.29 | 69.29 | 1,335,300 |
24 May 2023 | 68.41 | 69.12 | 67.77 | 68.90 | 68.90 | 1,310,400 |
23 May 2023 | 72.05 | 72.26 | 69.24 | 69.45 | 69.45 | 1,149,200 |
22 May 2023 | 73.25 | 73.95 | 72.08 | 72.69 | 72.69 | 898,900 |
19 May 2023 | 73.84 | 74.10 | 72.59 | 72.88 | 72.88 | 768,600 |
18 May 2023 | 72.77 | 73.65 | 72.11 | 73.17 | 73.17 | 1,267,900 |
17 May 2023 | 72.16 | 72.64 | 71.05 | 72.24 | 72.24 | 1,153,700 |
16 May 2023 | 71.22 | 72.41 | 70.68 | 71.50 | 71.50 | 1,384,900 |
15 May 2023 | 69.73 | 71.19 | 69.58 | 71.09 | 71.09 | 1,047,600 |
12 May 2023 | 70.32 | 70.72 | 69.11 | 69.59 | 69.59 | 1,305,000 |
11 May 2023 | 71.03 | 71.34 | 69.91 | 70.10 | 70.10 | 907,700 |
10 May 2023 | 71.20 | 72.84 | 71.03 | 71.54 | 71.54 | 1,465,800 |
09 May 2023 | 69.52 | 71.33 | 67.98 | 70.20 | 70.20 | 2,163,300 |
08 May 2023 | 69.05 | 70.39 | 68.94 | 69.70 | 69.70 | 816,200 |
05 May 2023 | 69.56 | 70.29 | 69.07 | 69.35 | 69.35 | 1,028,400 |
04 May 2023 | 68.29 | 68.95 | 66.85 | 68.46 | 68.46 | 1,774,600 |
03 May 2023 | 69.92 | 70.27 | 68.59 | 68.70 | 68.70 | 1,395,800 |
02 May 2023 | 71.54 | 72.49 | 69.68 | 69.89 | 69.89 | 1,780,700 |
01 May 2023 | 73.18 | 73.75 | 72.14 | 72.28 | 72.28 | 937,400 |
28 Apr 2023 | 71.76 | 73.52 | 71.66 | 73.32 | 73.32 | 2,099,300 |
27 Apr 2023 | 72.23 | 72.56 | 71.01 | 71.92 | 71.92 | 1,187,800 |
26 Apr 2023 | 72.00 | 72.08 | 70.18 | 71.66 | 71.66 | 1,778,700 |
25 Apr 2023 | 72.01 | 73.32 | 70.51 | 70.84 | 70.84 | 4,363,400 |
24 Apr 2023 | 68.81 | 69.54 | 68.30 | 69.00 | 69.00 | 2,110,800 |
21 Apr 2023 | 69.33 | 70.93 | 68.18 | 68.89 | 68.89 | 2,660,800 |
20 Apr 2023 | 66.73 | 67.11 | 65.76 | 66.06 | 66.06 | 1,330,800 |
19 Apr 2023 | 66.88 | 67.28 | 66.27 | 67.22 | 67.22 | 1,761,300 |
18 Apr 2023 | 65.20 | 67.33 | 65.11 | 66.34 | 66.34 | 1,384,800 |
17 Apr 2023 | 64.72 | 65.35 | 64.39 | 65.23 | 65.23 | 1,277,700 |
14 Apr 2023 | 64.15 | 64.84 | 63.91 | 64.77 | 64.77 | 1,431,900 |
13 Apr 2023 | 63.93 | 64.47 | 63.24 | 64.08 | 64.08 | 890,800 |
12 Apr 2023 | 62.98 | 63.35 | 61.86 | 62.82 | 62.82 | 1,260,500 |
11 Apr 2023 | 60.95 | 62.43 | 60.95 | 62.16 | 62.16 | 1,065,700 |
10 Apr 2023 | 60.64 | 61.82 | 60.61 | 60.87 | 60.87 | 1,083,400 |
06 Apr 2023 | 60.90 | 61.38 | 59.87 | 61.01 | 61.01 | 1,508,400 |
05 Apr 2023 | 58.10 | 60.90 | 57.90 | 60.84 | 60.84 | 2,237,200 |
04 Apr 2023 | 58.93 | 59.01 | 57.99 | 58.50 | 58.50 | 969,600 |
03 Apr 2023 | 59.36 | 60.17 | 58.08 | 58.44 | 58.44 | 1,808,200 |
31 Mar 2023 | 57.97 | 59.47 | 57.97 | 59.42 | 59.42 | 1,524,500 |
30 Mar 2023 | 57.17 | 58.14 | 56.98 | 57.60 | 57.60 | 1,536,500 |
29 Mar 2023 | 55.76 | 56.16 | 55.11 | 56.06 | 56.06 | 1,068,000 |
28 Mar 2023 | 55.05 | 56.10 | 54.68 | 54.96 | 54.96 | 1,574,200 |
27 Mar 2023 | 55.58 | 55.92 | 54.57 | 55.17 | 55.17 | 1,462,000 |
24 Mar 2023 | 54.06 | 54.86 | 53.12 | 54.49 | 54.49 | 994,100 |
23 Mar 2023 | 56.45 | 56.82 | 54.03 | 55.16 | 55.16 | 1,104,100 |
22 Mar 2023 | 57.80 | 58.64 | 56.33 | 56.36 | 56.36 | 1,020,500 |
21 Mar 2023 | 57.92 | 58.86 | 56.86 | 57.98 | 57.98 | 1,263,700 |
20 Mar 2023 | 55.41 | 57.45 | 55.21 | 56.72 | 56.72 | 1,319,300 |
17 Mar 2023 | 56.42 | 56.42 | 54.85 | 55.06 | 55.06 | 2,064,400 |
16 Mar 2023 | 53.24 | 57.64 | 53.01 | 56.88 | 56.88 | 2,330,900 |
15 Mar 2023 | 52.63 | 54.53 | 51.79 | 54.23 | 54.23 | 2,307,900 |
14 Mar 2023 | 52.56 | 55.27 | 52.56 | 54.04 | 54.04 | 2,078,200 |
13 Mar 2023 | 51.35 | 52.25 | 49.76 | 51.51 | 51.51 | 1,765,800 |
10 Mar 2023 | 54.57 | 54.57 | 51.83 | 52.58 | 52.58 | 1,719,700 |
09 Mar 2023 | 57.93 | 58.15 | 54.77 | 54.93 | 54.93 | 1,508,400 |
08 Mar 2023 | 56.81 | 58.17 | 56.45 | 57.60 | 57.60 | 942,100 |
07 Mar 2023 | 59.80 | 60.33 | 56.93 | 57.12 | 57.12 | 1,753,200 |
06 Mar 2023 | 60.98 | 61.27 | 59.50 | 59.82 | 59.82 | 1,246,700 |
03 Mar 2023 | 59.64 | 61.60 | 59.36 | 61.20 | 61.20 | 1,418,000 |
02 Mar 2023 | 59.04 | 59.33 | 57.73 | 58.78 | 58.78 | 1,115,300 |
01 Mar 2023 | 58.12 | 59.64 | 57.20 | 59.55 | 59.55 | 2,429,100 |
28 Feb 2023 | 57.54 | 58.75 | 57.30 | 58.53 | 58.53 | 1,345,000 |
27 Feb 2023 | 59.93 | 60.16 | 58.34 | 58.55 | 58.55 | 1,304,000 |
24 Feb 2023 | 59.31 | 59.66 | 58.05 | 59.29 | 59.29 | 1,224,500 |
23 Feb 2023 | 59.71 | 60.67 | 59.23 | 60.62 | 60.62 | 1,335,000 |
22 Feb 2023 | 59.94 | 60.54 | 58.92 | 59.39 | 59.39 | 1,441,200 |
21 Feb 2023 | 61.13 | 61.23 | 59.42 | 59.69 | 59.69 | 975,900 |
17 Feb 2023 | 61.21 | 61.80 | 60.82 | 61.36 | 61.36 | 1,280,300 |
16 Feb 2023 | 61.06 | 62.45 | 60.94 | 61.33 | 61.33 | 1,299,100 |
15 Feb 2023 | 61.03 | 62.29 | 60.81 | 61.71 | 61.71 | 1,852,900 |
14 Feb 2023 | 60.14 | 62.45 | 59.95 | 61.85 | 61.85 | 2,495,900 |
13 Feb 2023 | 58.49 | 60.37 | 58.13 | 60.07 | 60.07 | 1,607,800 |
10 Feb 2023 | 56.58 | 59.79 | 56.50 | 58.65 | 58.65 | 2,458,900 |
09 Feb 2023 | 56.33 | 57.15 | 54.64 | 56.50 | 56.50 | 4,364,400 |
08 Feb 2023 | 54.22 | 54.86 | 53.62 | 54.37 | 54.37 | 2,324,200 |
07 Feb 2023 | 54.70 | 55.41 | 53.25 | 54.54 | 54.54 | 1,924,300 |
06 Feb 2023 | 56.46 | 57.00 | 54.87 | 55.11 | 55.11 | 1,834,000 |
03 Feb 2023 | 57.40 | 58.15 | 56.71 | 56.95 | 56.95 | 1,029,100 |
02 Feb 2023 | 57.12 | 58.13 | 56.82 | 57.86 | 57.86 | 1,587,400 |
01 Feb 2023 | 54.39 | 57.37 | 54.39 | 56.76 | 56.76 | 2,253,200 |
31 Jan 2023 | 53.51 | 54.99 | 53.03 | 54.85 | 54.85 | 1,998,300 |
30 Jan 2023 | 52.50 | 53.04 | 51.69 | 52.75 | 52.75 | 1,316,800 |
27 Jan 2023 | 50.09 | 53.10 | 49.95 | 52.79 | 52.79 | 2,311,100 |
26 Jan 2023 | 50.83 | 51.68 | 49.97 | 51.66 | 51.66 | 1,333,700 |
25 Jan 2023 | 49.96 | 50.78 | 49.61 | 50.56 | 50.56 | 1,139,300 |
24 Jan 2023 | 51.40 | 51.72 | 50.17 | 50.25 | 50.25 | 956,700 |
23 Jan 2023 | 51.68 | 52.20 | 50.55 | 51.50 | 51.50 | 1,379,500 |
20 Jan 2023 | 52.03 | 52.28 | 50.91 | 51.54 | 51.54 | 1,976,300 |
19 Jan 2023 | 52.24 | 52.51 | 49.95 | 51.76 | 51.76 | 2,498,400 |
18 Jan 2023 | 53.34 | 55.11 | 53.20 | 53.42 | 53.42 | 1,474,500 |
17 Jan 2023 | 51.42 | 53.54 | 51.42 | 53.05 | 53.05 | 1,908,400 |
13 Jan 2023 | 50.64 | 51.92 | 50.13 | 51.73 | 51.73 | 954,500 |
12 Jan 2023 | 51.64 | 51.73 | 50.51 | 51.15 | 51.15 | 1,055,600 |
11 Jan 2023 | 52.64 | 52.73 | 50.69 | 51.16 | 51.16 | 1,477,800 |
10 Jan 2023 | 51.47 | 52.36 | 51.47 | 52.35 | 52.35 | 840,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |