Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 74.57 | 76.08 | 74.49 | 76.07 | 76.07 | 2,881 |
25 May 2023 | 72.97 | 73.81 | 72.97 | 73.72 | 73.72 | 10,124 |
24 May 2023 | 74.08 | 74.13 | 73.25 | 73.25 | 73.25 | 2,168 |
23 May 2023 | 75.62 | 75.86 | 74.95 | 74.95 | 74.95 | 2,427 |
22 May 2023 | 75.36 | 76.26 | 75.36 | 76.26 | 76.26 | 2,674 |
19 May 2023 | 76.03 | 76.15 | 75.71 | 75.96 | 75.96 | 1,622 |
18 May 2023 | 75.21 | 76.20 | 75.21 | 75.61 | 75.61 | 4,529 |
17 May 2023 | 75.23 | 75.23 | 74.55 | 75.10 | 75.10 | 578 |
16 May 2023 | 75.34 | 75.39 | 74.91 | 75.26 | 75.26 | 1,383 |
15 May 2023 | 75.28 | 75.30 | 74.54 | 75.30 | 75.30 | 3,243 |
12 May 2023 | 75.51 | 75.51 | 74.59 | 74.59 | 74.59 | 28,142 |
11 May 2023 | 75.06 | 75.06 | 74.90 | 74.90 | 74.90 | 752 |
10 May 2023 | 76.00 | 76.00 | 74.49 | 74.49 | 74.49 | 2,400 |
09 May 2023 | 74.94 | 75.35 | 74.94 | 75.35 | 75.35 | 1,177 |
05 May 2023 | 75.46 | 75.69 | 75.35 | 75.35 | 75.35 | 1,410 |
04 May 2023 | 74.47 | 74.67 | 74.40 | 74.47 | 74.47 | 3,518 |
03 May 2023 | 75.95 | 75.95 | 75.04 | 75.59 | 75.59 | 988 |
02 May 2023 | 76.21 | 76.40 | 74.87 | 74.87 | 74.87 | 1,011 |
28 Apr 2023 | 74.72 | 75.25 | 74.72 | 75.00 | 75.00 | 3,515 |
27 Apr 2023 | 73.78 | 74.25 | 73.31 | 74.25 | 74.25 | 2,252 |
26 Apr 2023 | 73.23 | 74.05 | 72.57 | 73.67 | 73.67 | 4,166 |
25 Apr 2023 | 76.76 | 76.76 | 75.00 | 75.00 | 75.00 | 1,740 |
24 Apr 2023 | 76.73 | 77.12 | 76.73 | 76.74 | 76.74 | 2,776 |
21 Apr 2023 | 77.11 | 77.16 | 76.40 | 76.50 | 76.50 | 25,936 |
20 Apr 2023 | 76.96 | 76.96 | 76.50 | 76.93 | 76.93 | 1,678 |
19 Apr 2023 | 77.25 | 77.25 | 76.85 | 77.00 | 77.00 | 1,063 |
18 Apr 2023 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 312 |
17 Apr 2023 | 77.94 | 77.99 | 77.94 | 77.99 | 77.99 | 66 |
14 Apr 2023 | 78.52 | 79.01 | 77.71 | 77.71 | 77.71 | 1,894 |
13 Apr 2023 | 78.61 | 78.61 | 78.02 | 78.26 | 78.26 | 2,059 |
12 Apr 2023 | 78.97 | 78.97 | 78.39 | 78.39 | 78.39 | 2,659 |
11 Apr 2023 | 78.49 | 78.68 | 78.47 | 78.47 | 78.47 | 531 |
06 Apr 2023 | 77.64 | 77.85 | 77.30 | 77.85 | 77.85 | 2,147 |
05 Apr 2023 | 79.16 | 79.16 | 78.09 | 78.14 | 78.14 | 1,757 |
04 Apr 2023 | 81.01 | 81.35 | 80.92 | 80.93 | 80.93 | 1,656 |
03 Apr 2023 | 81.60 | 81.60 | 80.93 | 80.93 | 80.93 | 711 |
31 Mar 2023 | 80.90 | 81.39 | 80.88 | 81.36 | 81.36 | 1,904 |
30 Mar 2023 | 80.32 | 80.64 | 80.25 | 80.64 | 80.64 | 962 |
29 Mar 2023 | 78.95 | 79.36 | 78.86 | 79.27 | 79.27 | 10,077 |
28 Mar 2023 | 78.11 | 78.11 | 77.74 | 77.86 | 77.86 | 1,119 |
27 Mar 2023 | 78.79 | 78.80 | 78.62 | 78.62 | 78.62 | 796 |
24 Mar 2023 | 78.34 | 78.34 | 77.30 | 77.73 | 77.73 | 3,147 |
23 Mar 2023 | 77.63 | 79.88 | 77.63 | 79.41 | 79.41 | 11,309 |
22 Mar 2023 | 78.15 | 78.93 | 78.12 | 78.93 | 78.93 | 2,749 |
21 Mar 2023 | 77.67 | 78.49 | 77.67 | 78.13 | 78.13 | 62,253 |
20 Mar 2023 | 77.31 | 77.78 | 77.31 | 77.78 | 77.78 | 656 |
17 Mar 2023 | 77.81 | 77.83 | 76.39 | 76.46 | 76.46 | 19,110 |
16 Mar 2023 | 76.01 | 77.58 | 75.58 | 77.58 | 77.58 | 3,739 |
15 Mar 2023 | 77.50 | 77.50 | 74.91 | 75.06 | 75.06 | 15,028 |
14 Mar 2023 | 77.30 | 78.30 | 76.62 | 76.65 | 76.65 | 7,786 |
13 Mar 2023 | 75.83 | 76.60 | 75.83 | 76.39 | 76.39 | 5,741 |
10 Mar 2023 | 78.09 | 78.09 | 75.96 | 75.96 | 75.96 | 670 |
09 Mar 2023 | 79.59 | 79.86 | 78.56 | 78.56 | 78.56 | 1,739 |
08 Mar 2023 | 78.45 | 78.78 | 78.45 | 78.78 | 78.78 | 518 |
07 Mar 2023 | 79.35 | 79.35 | 78.44 | 78.44 | 78.44 | 1,288 |
06 Mar 2023 | 79.59 | 79.67 | 79.45 | 79.60 | 79.60 | 3,426 |
03 Mar 2023 | 78.55 | 78.91 | 78.45 | 78.45 | 78.45 | 4,596 |
02 Mar 2023 | 77.42 | 77.82 | 77.30 | 77.82 | 77.82 | 5,205 |
01 Mar 2023 | 77.40 | 78.11 | 77.40 | 78.11 | 78.11 | 3,944 |
28 Feb 2023 | 76.72 | 77.90 | 76.72 | 77.90 | 77.90 | 8,173 |
27 Feb 2023 | 76.88 | 77.66 | 76.88 | 77.48 | 77.48 | 1,834 |
24 Feb 2023 | 76.62 | 76.89 | 76.38 | 76.67 | 76.67 | 1,240 |
23 Feb 2023 | 77.80 | 77.85 | 76.70 | 76.70 | 76.70 | 4,954 |
22 Feb 2023 | 77.92 | 77.92 | 76.99 | 77.40 | 77.40 | 37,976 |
21 Feb 2023 | 80.31 | 80.31 | 78.59 | 78.59 | 78.59 | 4,371 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 80.93 | 81.32 | 80.88 | 80.89 | 80.89 | 4,781 |
16 Feb 2023 | 80.53 | 81.24 | 80.53 | 81.24 | 81.24 | 13,321 |
15 Feb 2023 | 80.78 | 81.16 | 80.35 | 81.12 | 81.12 | 5,360 |
14 Feb 2023 | 80.73 | 81.45 | 80.16 | 80.75 | 80.75 | 2,518 |
13 Feb 2023 | 80.13 | 81.17 | 80.08 | 80.98 | 80.98 | 370 |
10 Feb 2023 | 79.91 | 80.06 | 79.25 | 79.89 | 79.89 | 3,533 |
09 Feb 2023 | 82.11 | 82.11 | 80.79 | 81.37 | 81.37 | 14,943 |
08 Feb 2023 | 80.82 | 81.65 | 80.79 | 81.17 | 81.17 | 8,256 |
07 Feb 2023 | 80.21 | 80.44 | 80.01 | 80.01 | 80.01 | 929 |
06 Feb 2023 | 80.99 | 81.89 | 80.88 | 81.89 | 81.89 | 3,293 |
03 Feb 2023 | 81.29 | 81.88 | 81.29 | 81.88 | 81.88 | 1,835 |
02 Feb 2023 | 81.90 | 81.92 | 81.61 | 81.90 | 81.90 | 4,658 |
01 Feb 2023 | 79.50 | 80.22 | 79.50 | 79.88 | 79.88 | 840 |
31 Jan 2023 | 78.28 | 79.26 | 78.28 | 79.17 | 79.17 | 3,412 |
30 Jan 2023 | 78.20 | 78.75 | 78.20 | 78.42 | 78.42 | 457 |
27 Jan 2023 | 77.56 | 78.81 | 77.56 | 78.81 | 78.81 | 232 |
26 Jan 2023 | 78.74 | 78.74 | 78.51 | 78.51 | 78.51 | 131 |
25 Jan 2023 | 74.96 | 78.00 | 74.96 | 77.82 | 77.82 | 469 |
24 Jan 2023 | 78.80 | 79.51 | 78.80 | 79.51 | 79.51 | 4,892 |
23 Jan 2023 | 78.15 | 79.17 | 77.91 | 79.17 | 79.17 | 2,659 |
20 Jan 2023 | 77.38 | 77.70 | 77.29 | 77.36 | 77.36 | 65,205 |
19 Jan 2023 | 79.77 | 79.77 | 76.96 | 76.96 | 76.96 | 30,537 |
18 Jan 2023 | 81.07 | 81.30 | 79.47 | 79.53 | 79.53 | 24,021 |
17 Jan 2023 | 80.50 | 81.55 | 80.50 | 81.06 | 81.06 | 9,425 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 80.31 | 80.53 | 80.00 | 80.00 | 80.00 | 1,536 |
12 Jan 2023 | 80.85 | 81.11 | 80.58 | 81.04 | 81.04 | 1,744 |
11 Jan 2023 | 79.84 | 80.42 | 79.84 | 80.30 | 80.30 | 3,068 |
10 Jan 2023 | 79.13 | 79.13 | 79.07 | 79.07 | 79.07 | 1,232 |
09 Jan 2023 | 79.06 | 80.34 | 79.06 | 80.34 | 80.34 | 2,613 |
06 Jan 2023 | 77.80 | 78.09 | 77.71 | 78.09 | 78.09 | 198 |
05 Jan 2023 | 76.92 | 77.07 | 76.66 | 77.07 | 77.07 | 482 |
04 Jan 2023 | 77.42 | 77.65 | 77.39 | 77.65 | 77.65 | 1,889 |
03 Jan 2023 | 76.71 | 76.71 | 75.93 | 76.00 | 76.00 | 92 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |