Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 94.71 | 94.60 | 92.85 | 94.44 | 94.44 | 610,850 |
07 June 2023 | 94.95 | 95.74 | 92.55 | 94.00 | 94.00 | 1,319,500 |
06 June 2023 | 88.00 | 93.47 | 85.65 | 93.15 | 93.15 | 2,899,600 |
05 June 2023 | 80.55 | 81.53 | 79.13 | 79.16 | 79.16 | 826,700 |
02 June 2023 | 79.86 | 82.00 | 79.43 | 81.98 | 81.98 | 911,700 |
01 June 2023 | 78.53 | 79.38 | 76.64 | 78.91 | 78.91 | 555,000 |
31 May 2023 | 78.17 | 79.14 | 75.93 | 78.27 | 78.27 | 807,800 |
30 May 2023 | 82.47 | 82.47 | 79.41 | 79.70 | 79.70 | 435,600 |
26 May 2023 | 80.33 | 81.68 | 79.55 | 81.65 | 81.65 | 345,700 |
25 May 2023 | 79.22 | 80.46 | 78.68 | 80.16 | 80.16 | 304,400 |
24 May 2023 | 81.12 | 82.17 | 79.34 | 80.14 | 80.14 | 357,200 |
23 May 2023 | 80.62 | 82.61 | 80.30 | 81.44 | 81.44 | 501,500 |
22 May 2023 | 81.08 | 81.50 | 80.27 | 80.99 | 80.99 | 418,700 |
19 May 2023 | 82.04 | 82.04 | 79.99 | 80.86 | 80.86 | 470,600 |
18 May 2023 | 81.13 | 82.02 | 80.08 | 81.84 | 81.84 | 385,500 |
17 May 2023 | 78.61 | 81.58 | 78.23 | 81.25 | 81.25 | 391,900 |
16 May 2023 | 78.57 | 78.93 | 77.02 | 78.12 | 78.12 | 527,300 |
15 May 2023 | 78.90 | 80.35 | 78.40 | 79.50 | 79.50 | 259,800 |
12 May 2023 | 81.00 | 81.23 | 78.16 | 78.90 | 78.90 | 448,500 |
11 May 2023 | 78.99 | 80.55 | 78.75 | 80.37 | 80.37 | 453,900 |
10 May 2023 | 81.41 | 81.65 | 77.08 | 79.27 | 79.27 | 548,000 |
09 May 2023 | 81.74 | 82.33 | 80.07 | 80.10 | 80.10 | 388,300 |
08 May 2023 | 82.52 | 83.17 | 81.24 | 82.60 | 82.60 | 337,500 |
05 May 2023 | 80.87 | 82.58 | 80.63 | 82.13 | 82.13 | 387,200 |
04 May 2023 | 79.93 | 80.89 | 78.03 | 79.47 | 79.47 | 479,100 |
03 May 2023 | 80.25 | 85.23 | 80.25 | 81.00 | 81.00 | 864,800 |
02 May 2023 | 79.45 | 80.20 | 76.79 | 80.09 | 80.09 | 624,900 |
01 May 2023 | 79.19 | 80.22 | 78.88 | 80.01 | 80.01 | 271,200 |
28 Apr 2023 | 77.68 | 79.40 | 77.60 | 79.02 | 79.02 | 556,100 |
27 Apr 2023 | 75.48 | 78.16 | 75.30 | 77.68 | 77.68 | 696,500 |
26 Apr 2023 | 76.37 | 77.61 | 74.50 | 75.00 | 75.00 | 495,300 |
25 Apr 2023 | 77.99 | 78.05 | 76.38 | 76.76 | 76.76 | 488,900 |
24 Apr 2023 | 79.36 | 80.26 | 78.17 | 78.61 | 78.61 | 523,500 |
21 Apr 2023 | 78.86 | 79.93 | 78.17 | 79.38 | 79.38 | 338,500 |
20 Apr 2023 | 78.65 | 80.26 | 78.28 | 78.93 | 78.93 | 365,100 |
19 Apr 2023 | 79.33 | 80.16 | 78.88 | 79.57 | 79.57 | 488,800 |
18 Apr 2023 | 79.59 | 79.93 | 78.63 | 79.59 | 79.59 | 339,100 |
17 Apr 2023 | 79.57 | 80.36 | 78.36 | 79.68 | 79.68 | 378,600 |
14 Apr 2023 | 78.78 | 80.43 | 78.78 | 79.58 | 79.58 | 338,600 |
13 Apr 2023 | 79.46 | 79.46 | 77.91 | 78.62 | 78.62 | 595,100 |
12 Apr 2023 | 82.00 | 82.33 | 78.56 | 79.02 | 79.02 | 480,500 |
11 Apr 2023 | 78.21 | 81.44 | 78.21 | 80.88 | 80.88 | 602,400 |
11 Apr 2023 | 0.45 Dividend | |||||
10 Apr 2023 | 76.09 | 78.20 | 76.09 | 78.15 | 77.70 | 358,800 |
06 Apr 2023 | 76.74 | 76.94 | 75.71 | 76.16 | 75.72 | 371,200 |
05 Apr 2023 | 76.11 | 76.64 | 75.41 | 76.57 | 76.13 | 502,900 |
04 Apr 2023 | 79.05 | 79.05 | 76.23 | 76.93 | 76.49 | 353,300 |
03 Apr 2023 | 79.32 | 79.92 | 77.77 | 78.47 | 78.02 | 463,800 |
31 Mar 2023 | 79.10 | 80.28 | 78.86 | 79.64 | 79.18 | 413,000 |
30 Mar 2023 | 78.79 | 79.89 | 78.25 | 78.58 | 78.13 | 371,000 |
29 Mar 2023 | 78.80 | 78.80 | 77.31 | 77.87 | 77.42 | 461,300 |
28 Mar 2023 | 76.66 | 77.93 | 76.13 | 77.73 | 77.28 | 609,400 |
27 Mar 2023 | 77.17 | 77.65 | 75.76 | 76.57 | 76.13 | 521,300 |
24 Mar 2023 | 76.38 | 76.98 | 75.35 | 76.01 | 75.57 | 947,300 |
23 Mar 2023 | 77.85 | 78.63 | 76.13 | 77.05 | 76.61 | 673,600 |
22 Mar 2023 | 80.65 | 81.01 | 77.43 | 77.50 | 77.05 | 1,041,300 |
21 Mar 2023 | 79.87 | 81.57 | 79.10 | 79.74 | 79.28 | 684,000 |
20 Mar 2023 | 78.55 | 80.14 | 77.00 | 78.28 | 77.83 | 1,087,100 |
17 Mar 2023 | 79.63 | 80.63 | 77.67 | 78.18 | 77.73 | 1,769,800 |
16 Mar 2023 | 78.74 | 82.00 | 78.51 | 80.63 | 80.17 | 1,038,000 |
15 Mar 2023 | 77.50 | 80.15 | 77.11 | 79.75 | 79.29 | 1,281,600 |
14 Mar 2023 | 82.27 | 84.08 | 78.82 | 79.97 | 79.51 | 1,118,900 |
13 Mar 2023 | 80.89 | 82.45 | 78.44 | 80.60 | 80.14 | 975,800 |
10 Mar 2023 | 86.48 | 86.79 | 82.67 | 83.25 | 82.77 | 1,253,600 |
09 Mar 2023 | 88.00 | 88.71 | 86.14 | 86.30 | 85.80 | 672,000 |
08 Mar 2023 | 89.39 | 90.15 | 86.02 | 88.44 | 87.93 | 849,200 |
07 Mar 2023 | 87.74 | 89.91 | 85.79 | 89.06 | 88.55 | 2,070,300 |
06 Mar 2023 | 92.22 | 93.19 | 91.57 | 92.58 | 92.05 | 1,052,100 |
03 Mar 2023 | 93.69 | 94.18 | 91.94 | 92.05 | 91.52 | 486,300 |
02 Mar 2023 | 90.24 | 92.60 | 90.07 | 92.53 | 92.00 | 478,700 |
01 Mar 2023 | 90.81 | 92.56 | 90.50 | 91.64 | 91.11 | 522,800 |
28 Feb 2023 | 92.14 | 92.85 | 90.99 | 90.99 | 90.47 | 729,000 |
27 Feb 2023 | 93.07 | 94.18 | 91.54 | 91.75 | 91.22 | 477,500 |
24 Feb 2023 | 91.05 | 92.19 | 89.65 | 92.11 | 91.58 | 470,100 |
23 Feb 2023 | 93.00 | 93.52 | 90.85 | 92.62 | 92.09 | 385,900 |
22 Feb 2023 | 89.37 | 93.78 | 89.37 | 92.38 | 91.85 | 646,500 |
21 Feb 2023 | 93.62 | 94.55 | 90.23 | 90.34 | 89.82 | 656,900 |
17 Feb 2023 | 96.03 | 96.15 | 93.59 | 95.11 | 94.56 | 468,900 |
16 Feb 2023 | 93.34 | 97.50 | 93.18 | 96.47 | 95.91 | 472,300 |
15 Feb 2023 | 92.30 | 95.28 | 91.93 | 95.00 | 94.45 | 526,200 |
14 Feb 2023 | 95.50 | 95.50 | 92.51 | 94.97 | 94.42 | 586,600 |
13 Feb 2023 | 92.86 | 97.00 | 91.44 | 96.65 | 96.09 | 485,300 |
10 Feb 2023 | 92.19 | 93.46 | 91.68 | 92.29 | 91.76 | 489,400 |
09 Feb 2023 | 96.52 | 97.21 | 92.29 | 93.16 | 92.62 | 474,500 |
08 Feb 2023 | 98.34 | 98.70 | 94.87 | 95.48 | 94.93 | 474,900 |
07 Feb 2023 | 98.11 | 99.47 | 97.24 | 98.77 | 98.20 | 517,400 |
06 Feb 2023 | 101.63 | 101.80 | 97.81 | 98.75 | 98.18 | 642,500 |
03 Feb 2023 | 101.35 | 104.52 | 100.51 | 102.39 | 101.80 | 461,200 |
02 Feb 2023 | 99.87 | 105.36 | 99.70 | 102.87 | 102.28 | 1,032,800 |
01 Feb 2023 | 95.15 | 99.36 | 94.27 | 98.93 | 98.36 | 727,500 |
31 Jan 2023 | 93.39 | 95.46 | 92.54 | 95.33 | 94.78 | 584,100 |
30 Jan 2023 | 91.76 | 94.04 | 91.68 | 92.61 | 92.08 | 347,300 |
27 Jan 2023 | 90.14 | 93.22 | 90.14 | 92.64 | 92.11 | 465,100 |
26 Jan 2023 | 91.65 | 92.32 | 88.59 | 90.41 | 89.89 | 359,700 |
25 Jan 2023 | 88.94 | 91.17 | 88.33 | 90.66 | 90.14 | 327,400 |
24 Jan 2023 | 89.50 | 90.76 | 88.53 | 89.88 | 89.36 | 516,600 |
23 Jan 2023 | 88.48 | 91.36 | 88.09 | 89.92 | 89.40 | 518,300 |
20 Jan 2023 | 85.66 | 88.17 | 84.35 | 88.05 | 87.54 | 958,600 |
19 Jan 2023 | 82.93 | 87.46 | 82.18 | 86.11 | 85.61 | 1,091,900 |
18 Jan 2023 | 90.63 | 90.63 | 83.54 | 83.91 | 83.43 | 1,555,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |