Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 73.05 | 75.06 | 73.00 | 74.80 | 74.80 | 64,142 |
01 Jun 2023 | 71.53 | 72.80 | 71.75 | 72.41 | 72.41 | 24,608 |
31 May 2023 | 72.30 | 72.65 | 71.05 | 71.77 | 71.77 | 25,557 |
30 May 2023 | 73.45 | 73.95 | 72.55 | 72.56 | 72.56 | 34,537 |
26 May 2023 | 73.53 | 74.70 | 73.30 | 73.85 | 73.85 | 41,701 |
25 May 2023 | 76.88 | 76.90 | 73.80 | 75.31 | 75.31 | 32,852 |
24 May 2023 | 76.40 | 77.51 | 75.80 | 76.68 | 76.68 | 29,010 |
23 May 2023 | 76.53 | 77.10 | 76.00 | 76.61 | 76.61 | 24,641 |
22 May 2023 | 77.15 | 76.82 | 75.95 | 76.57 | 76.57 | 16,566 |
19 May 2023 | 77.68 | 78.20 | 77.10 | 77.24 | 77.24 | 314,100 |
18 May 2023 | 77.53 | 78.45 | 77.60 | 78.06 | 78.06 | 24,250 |
17 May 2023 | 75.78 | 77.05 | 75.80 | 76.99 | 76.99 | 25,675 |
16 May 2023 | 77.35 | 77.80 | 75.95 | 76.22 | 76.22 | 16,119 |
15 May 2023 | 75.30 | 77.43 | 75.45 | 76.76 | 76.76 | 35,947 |
15 May 2023 | 2.1 Dividend | |||||
12 May 2023 | 76.57 | 77.65 | 75.85 | 77.42 | 75.32 | 28,050 |
11 May 2023 | 78.63 | 78.80 | 75.85 | 77.14 | 75.05 | 37,847 |
10 May 2023 | 79.00 | 79.40 | 78.15 | 78.87 | 76.73 | 18,250 |
09 May 2023 | 79.57 | 78.88 | 77.75 | 78.21 | 76.09 | 17,651 |
05 May 2023 | 76.10 | 79.50 | 77.35 | 78.95 | 76.81 | 60,800 |
04 May 2023 | 75.93 | 76.50 | 75.40 | 75.59 | 73.54 | 14,265 |
03 May 2023 | 77.53 | 77.45 | 75.90 | 75.94 | 73.88 | 16,627 |
02 May 2023 | 78.05 | 78.65 | 77.15 | 77.50 | 75.40 | 26,065 |
28 Apr 2023 | 77.40 | 78.35 | 76.15 | 77.86 | 75.75 | 105,331 |
27 Apr 2023 | 75.00 | 76.80 | 73.15 | 76.09 | 74.03 | 83,840 |
26 Apr 2023 | 79.40 | 79.25 | 73.05 | 74.31 | 72.30 | 122,348 |
25 Apr 2023 | 80.78 | 81.00 | 80.40 | 80.68 | 78.49 | 75,971 |
24 Apr 2023 | 81.72 | 81.80 | 80.50 | 81.41 | 79.20 | 142,202 |
21 Apr 2023 | 80.68 | 82.15 | 80.44 | 81.84 | 79.62 | 91,353 |
20 Apr 2023 | 82.63 | 83.31 | 79.95 | 80.52 | 78.33 | 80,527 |
19 Apr 2023 | 82.53 | 82.20 | 80.80 | 82.06 | 79.83 | 41,675 |
18 Apr 2023 | 82.78 | 84.60 | 82.60 | 83.60 | 81.33 | 132,913 |
17 Apr 2023 | 83.00 | 83.90 | 82.10 | 82.83 | 80.59 | 354,497 |
14 Apr 2023 | 82.20 | 83.10 | 82.15 | 82.75 | 80.51 | 79,047 |
13 Apr 2023 | 81.82 | 82.80 | 81.50 | 82.68 | 80.44 | 55,957 |
12 Apr 2023 | 82.35 | 82.95 | 81.30 | 81.87 | 79.65 | 217,818 |
11 Apr 2023 | 81.68 | 82.25 | 81.55 | 81.99 | 79.76 | 79,007 |
06 Apr 2023 | 82.53 | 83.07 | 81.30 | 81.61 | 79.40 | 35,423 |
05 Apr 2023 | 83.10 | 83.00 | 80.10 | 82.03 | 79.81 | 394,569 |
04 Apr 2023 | 89.63 | 91.20 | 88.28 | 89.60 | 87.17 | 20,818 |
03 Apr 2023 | 91.57 | 91.95 | 89.65 | 89.86 | 87.43 | 46,638 |
31 Mar 2023 | 90.40 | 91.75 | 90.20 | 91.28 | 88.81 | 81,604 |
30 Mar 2023 | 90.30 | 90.70 | 89.90 | 90.47 | 88.01 | 20,285 |
29 Mar 2023 | 89.35 | 90.25 | 88.65 | 89.80 | 87.36 | 60,743 |
28 Mar 2023 | 88.68 | 89.30 | 88.10 | 89.24 | 86.82 | 24,160 |
27 Mar 2023 | 86.40 | 90.20 | 87.80 | 88.70 | 86.30 | 28,609 |
24 Mar 2023 | 92.10 | 90.40 | 85.60 | 87.56 | 85.18 | 44,309 |
23 Mar 2023 | 93.82 | 93.95 | 92.45 | 93.14 | 90.61 | 22,215 |
22 Mar 2023 | 90.72 | 94.05 | 92.40 | 93.33 | 90.80 | 28,569 |
21 Mar 2023 | 88.72 | 91.15 | 90.21 | 90.28 | 87.83 | 13,943 |
20 Mar 2023 | 87.53 | 89.85 | 84.75 | 87.15 | 84.78 | 131,744 |
17 Mar 2023 | 89.10 | 90.20 | 87.45 | 88.56 | 86.16 | 196,302 |
16 Mar 2023 | 89.00 | 89.85 | 86.80 | 88.46 | 86.06 | 28,091 |
15 Mar 2023 | 93.05 | 92.70 | 87.25 | 88.21 | 85.81 | 55,141 |
14 Mar 2023 | 90.45 | 94.15 | 90.40 | 93.05 | 90.53 | 362,224 |
13 Mar 2023 | 92.40 | 92.30 | 88.00 | 90.45 | 88.00 | 126,567 |
10 Mar 2023 | 96.43 | 94.99 | 92.55 | 94.06 | 91.51 | 42,188 |
09 Mar 2023 | 94.78 | 96.61 | 94.50 | 96.59 | 93.97 | 27,036 |
08 Mar 2023 | 93.30 | 95.85 | 93.28 | 94.51 | 91.95 | 14,339 |
07 Mar 2023 | 94.05 | 95.60 | 93.85 | 94.99 | 92.41 | 10,394 |
06 Mar 2023 | 95.28 | 95.70 | 93.45 | 94.23 | 91.67 | 12,994 |
03 Mar 2023 | 93.35 | 95.15 | 93.69 | 94.78 | 92.21 | 48,886 |
02 Mar 2023 | 92.25 | 93.05 | 91.95 | 92.51 | 90.00 | 19,505 |
01 Mar 2023 | 91.53 | 92.95 | 91.30 | 92.45 | 89.94 | 8,830 |
28 Feb 2023 | 92.53 | 92.90 | 91.30 | 91.49 | 89.00 | 18,022 |
27 Feb 2023 | 90.78 | 93.15 | 90.80 | 92.62 | 90.11 | 42,582 |
24 Feb 2023 | 92.30 | 93.35 | 90.60 | 91.16 | 88.69 | 96,310 |
23 Feb 2023 | 91.10 | 92.50 | 90.70 | 92.26 | 89.76 | 25,545 |
22 Feb 2023 | 91.82 | 91.40 | 90.45 | 91.10 | 88.63 | 53,182 |
21 Feb 2023 | 93.00 | 93.85 | 92.30 | 92.48 | 89.98 | 12,695 |
20 Feb 2023 | 95.35 | 95.85 | 93.25 | 93.34 | 90.81 | 62,975 |
17 Feb 2023 | 96.00 | 97.50 | 94.99 | 96.38 | 93.76 | 226,147 |
16 Feb 2023 | 96.43 | 100.10 | 96.05 | 96.40 | 93.79 | 50,457 |
15 Feb 2023 | 94.57 | 96.75 | 90.70 | 96.19 | 93.58 | 102,321 |
14 Feb 2023 | 96.80 | 98.50 | 96.85 | 97.97 | 95.31 | 35,299 |
13 Feb 2023 | 94.78 | 96.90 | 95.31 | 96.79 | 94.17 | 17,475 |
10 Feb 2023 | 96.97 | 97.30 | 94.30 | 94.89 | 92.31 | 27,561 |
09 Feb 2023 | 96.97 | 98.55 | 97.50 | 97.56 | 94.91 | 48,387 |
08 Feb 2023 | 97.25 | 97.85 | 96.20 | 97.00 | 94.37 | 58,563 |
07 Feb 2023 | 100.00 | 99.40 | 96.25 | 96.89 | 94.26 | 27,955 |
06 Feb 2023 | 100.50 | 102.80 | 98.93 | 99.80 | 97.09 | 20,925 |
03 Feb 2023 | 100.68 | 101.50 | 99.45 | 100.36 | 97.63 | 36,919 |
02 Feb 2023 | 99.35 | 101.40 | 99.65 | 101.13 | 98.39 | 60,546 |
01 Feb 2023 | 96.97 | 98.95 | 96.95 | 98.64 | 95.96 | 252,512 |
31 Jan 2023 | 94.72 | 97.25 | 94.80 | 97.11 | 94.48 | 49,819 |
30 Jan 2023 | 96.30 | 96.55 | 94.70 | 95.65 | 93.05 | 122,180 |
27 Jan 2023 | 96.40 | 97.70 | 95.70 | 96.95 | 94.32 | 65,995 |
26 Jan 2023 | 93.40 | 96.10 | 93.20 | 94.88 | 92.31 | 36,189 |
25 Jan 2023 | 92.78 | 93.80 | 92.05 | 93.18 | 90.65 | 19,129 |
24 Jan 2023 | 93.82 | 94.45 | 92.50 | 93.14 | 90.61 | 36,262 |
23 Jan 2023 | 92.05 | 94.20 | 92.00 | 93.75 | 91.21 | 32,108 |
20 Jan 2023 | 91.05 | 92.50 | 90.80 | 92.09 | 89.59 | 40,866 |
19 Jan 2023 | 92.40 | 92.80 | 90.29 | 91.09 | 88.61 | 17,192 |
18 Jan 2023 | 96.00 | 96.00 | 93.00 | 94.00 | 91.45 | 31,711 |
17 Jan 2023 | 94.40 | 96.15 | 94.10 | 95.74 | 93.14 | 54,253 |
16 Jan 2023 | 93.57 | 95.25 | 93.65 | 94.19 | 91.64 | 15,453 |
13 Jan 2023 | 91.45 | 95.10 | 91.50 | 93.74 | 91.20 | 62,696 |
12 Jan 2023 | 91.40 | 92.35 | 90.45 | 91.22 | 88.74 | 39,056 |
11 Jan 2023 | 89.30 | 91.25 | 89.00 | 91.21 | 88.74 | 27,678 |
10 Jan 2023 | 91.00 | 90.59 | 88.70 | 89.29 | 86.86 | 37,974 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |