Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 78.25 | 78.81 | 77.84 | 78.79 | 78.79 | 406 |
06 Jun 2023 | 76.28 | 77.08 | 76.22 | 77.08 | 77.08 | 323 |
05 Jun 2023 | 76.86 | 77.72 | 75.92 | 76.49 | 76.49 | 138 |
02 Jun 2023 | 76.45 | 77.63 | 76.45 | 77.48 | 77.48 | 913 |
01 Jun 2023 | 74.51 | 75.10 | 74.04 | 74.94 | 74.94 | 404 |
31 May 2023 | 74.34 | 74.85 | 73.99 | 73.99 | 73.99 | 427 |
30 May 2023 | 76.14 | 76.14 | 74.93 | 74.98 | 74.98 | 657 |
26 May 2023 | 75.00 | 75.18 | 74.30 | 75.17 | 75.17 | 1,288 |
25 May 2023 | 75.07 | 75.07 | 74.11 | 74.87 | 74.87 | 3,379 |
24 May 2023 | 75.36 | 75.36 | 74.26 | 74.89 | 74.89 | 3,603 |
23 May 2023 | 77.95 | 78.31 | 76.35 | 76.37 | 76.37 | 570 |
22 May 2023 | 77.20 | 78.09 | 77.20 | 78.04 | 78.04 | 550 |
19 May 2023 | 77.44 | 77.87 | 76.54 | 76.54 | 76.54 | 704 |
18 May 2023 | 74.90 | 76.04 | 74.90 | 75.84 | 75.84 | 425 |
17 May 2023 | 74.20 | 75.33 | 73.28 | 74.88 | 74.88 | 478 |
16 May 2023 | 73.90 | 73.90 | 73.74 | 73.84 | 73.84 | 118 |
15 May 2023 | 73.43 | 73.57 | 73.22 | 73.57 | 73.57 | 254 |
12 May 2023 | 73.96 | 73.96 | 73.43 | 73.46 | 73.46 | 14,471 |
11 May 2023 | 73.40 | 73.42 | 73.40 | 73.40 | 73.40 | 20,232 |
10 May 2023 | 74.22 | 74.22 | 73.38 | 73.58 | 73.58 | 401 |
09 May 2023 | 72.13 | 72.13 | 71.74 | 71.74 | 71.74 | 95 |
05 May 2023 | 74.68 | 74.68 | 74.10 | 74.18 | 74.18 | 325 |
04 May 2023 | 73.65 | 73.92 | 72.85 | 73.25 | 73.25 | 360 |
03 May 2023 | 75.37 | 75.62 | 75.36 | 75.62 | 75.62 | 698 |
02 May 2023 | 75.99 | 75.99 | 73.86 | 73.87 | 73.87 | 642 |
28 Apr 2023 | 76.19 | 77.70 | 76.19 | 76.77 | 76.77 | 924 |
27 Apr 2023 | 73.75 | 76.64 | 73.67 | 76.64 | 76.64 | 441 |
26 Apr 2023 | 70.35 | 70.99 | 70.15 | 70.56 | 70.56 | 589 |
25 Apr 2023 | 70.31 | 70.60 | 70.26 | 70.57 | 70.57 | 665 |
24 Apr 2023 | 71.52 | 71.52 | 70.48 | 70.49 | 70.49 | 946 |
21 Apr 2023 | 72.75 | 72.75 | 71.75 | 71.94 | 71.94 | 3,801 |
20 Apr 2023 | 71.48 | 71.95 | 71.48 | 71.80 | 71.80 | 673 |
19 Apr 2023 | 71.49 | 71.89 | 71.49 | 71.89 | 71.89 | 585 |
18 Apr 2023 | 72.84 | 72.84 | 71.92 | 71.96 | 71.96 | 411 |
17 Apr 2023 | 70.79 | 71.29 | 70.79 | 71.29 | 71.29 | 1,067 |
14 Apr 2023 | 71.27 | 71.56 | 69.98 | 69.98 | 69.98 | 1,072 |
13 Apr 2023 | 70.11 | 70.41 | 69.49 | 70.41 | 70.41 | 2,473 |
12 Apr 2023 | 71.41 | 71.41 | 70.48 | 70.97 | 70.97 | 2,672 |
11 Apr 2023 | 70.29 | 70.33 | 70.29 | 70.33 | 70.33 | 101 |
06 Apr 2023 | 69.87 | 70.32 | 69.87 | 70.32 | 70.32 | 199 |
05 Apr 2023 | 70.00 | 70.23 | 69.95 | 69.95 | 69.95 | 19 |
04 Apr 2023 | 73.11 | 73.11 | 70.98 | 71.26 | 71.26 | 79,571 |
03 Apr 2023 | 72.53 | 72.53 | 72.06 | 72.36 | 72.36 | 310 |
31 Mar 2023 | 71.34 | 71.83 | 71.01 | 71.80 | 71.80 | 1,320 |
30 Mar 2023 | 70.59 | 70.72 | 70.59 | 70.60 | 70.60 | 95 |
29 Mar 2023 | 69.12 | 69.36 | 68.91 | 69.36 | 69.36 | 1,549 |
28 Mar 2023 | 68.34 | 69.11 | 68.34 | 68.78 | 68.78 | 1,683 |
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | 68.00 | 68.32 | 66.45 | 68.32 | 68.32 | 2,323 |
23 Mar 2023 | 71.21 | 72.57 | 71.08 | 71.08 | 71.08 | 5,844 |
22 Mar 2023 | 74.22 | 74.49 | 72.20 | 72.20 | 72.20 | 5,989 |
21 Mar 2023 | 75.93 | 75.95 | 75.04 | 75.44 | 75.44 | 1,756 |
20 Mar 2023 | 74.54 | 75.20 | 74.46 | 75.12 | 75.12 | 1,650 |
17 Mar 2023 | 75.26 | 75.26 | 74.25 | 74.35 | 74.35 | 9,589 |
16 Mar 2023 | 73.25 | 74.41 | 73.25 | 74.41 | 74.41 | 100,339 |
15 Mar 2023 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 12 |
14 Mar 2023 | 76.83 | 76.92 | 76.83 | 76.91 | 76.91 | 28 |
13 Mar 2023 | - | - | - | - | - | - |
10 Mar 2023 | 80.44 | 80.44 | 77.50 | 77.50 | 77.50 | 986 |
09 Mar 2023 | 82.97 | 83.19 | 82.30 | 82.30 | 82.30 | 557 |
08 Mar 2023 | 82.76 | 83.25 | 82.76 | 83.25 | 83.25 | 154 |
07 Mar 2023 | 84.50 | 84.85 | 83.32 | 83.32 | 83.32 | 270 |
06 Mar 2023 | 85.60 | 85.88 | 85.59 | 85.59 | 85.59 | 799 |
03 Mar 2023 | 85.10 | 85.42 | 85.02 | 85.22 | 85.22 | 460 |
02 Mar 2023 | 82.79 | 82.79 | 82.64 | 82.77 | 82.77 | 318 |
01 Mar 2023 | 84.54 | 84.73 | 84.15 | 84.72 | 84.72 | 1,677 |
28 Feb 2023 | 84.89 | 85.97 | 84.89 | 85.97 | 85.97 | 395 |
27 Feb 2023 | 86.41 | 86.41 | 85.68 | 85.68 | 85.68 | 150 |
24 Feb 2023 | 85.45 | 85.59 | 84.51 | 84.51 | 84.51 | 550 |
23 Feb 2023 | 85.45 | 86.65 | 85.45 | 85.63 | 85.63 | 320 |
22 Feb 2023 | 86.48 | 86.48 | 85.78 | 85.83 | 85.83 | 800 |
21 Feb 2023 | 87.71 | 87.71 | 86.34 | 86.34 | 86.34 | 500 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 88.79 | 88.79 | 87.66 | 87.66 | 87.66 | 750 |
16 Feb 2023 | 88.38 | 88.39 | 88.38 | 88.38 | 88.38 | 164 |
15 Feb 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 100 |
14 Feb 2023 | 88.12 | 89.46 | 87.98 | 88.40 | 88.40 | 826 |
13 Feb 2023 | 87.91 | 88.07 | 87.91 | 88.07 | 88.07 | 254 |
10 Feb 2023 | - | - | - | - | - | - |
09 Feb 2023 | 86.57 | 88.10 | 86.57 | 88.10 | 88.10 | 300 |
08 Feb 2023 | - | - | - | - | - | - |
07 Feb 2023 | 85.07 | 85.62 | 84.93 | 85.62 | 85.62 | 209 |
06 Feb 2023 | 85.26 | 85.86 | 85.12 | 85.62 | 85.62 | 410 |
03 Feb 2023 | 86.73 | 87.92 | 86.64 | 86.82 | 86.82 | 500 |
02 Feb 2023 | 87.00 | 89.11 | 87.00 | 89.04 | 89.04 | 1,043 |
01 Feb 2023 | 84.22 | 84.22 | 83.51 | 83.55 | 83.55 | 1,011 |
31 Jan 2023 | 84.32 | 85.38 | 84.32 | 85.38 | 85.38 | 253 |
30 Jan 2023 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
27 Jan 2023 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 199 |
26 Jan 2023 | 83.94 | 83.94 | 82.72 | 82.72 | 82.72 | 399 |
25 Jan 2023 | 81.89 | 81.89 | 81.43 | 81.46 | 81.46 | 561 |
24 Jan 2023 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 66 |
23 Jan 2023 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 587 |
20 Jan 2023 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | 40 |
19 Jan 2023 | 82.36 | 82.37 | 82.35 | 82.37 | 82.37 | 260 |
18 Jan 2023 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 94 |
17 Jan 2023 | 86.02 | 86.46 | 85.10 | 85.10 | 85.10 | 4,284 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
12 Jan 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |