Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 71.02 | 71.05 | 70.49 | 70.49 | 70.49 | 203 |
07 Jun 2023 | 71.49 | 71.90 | 70.83 | 70.83 | 70.83 | 93 |
06 Jun 2023 | 68.19 | 70.53 | 68.19 | 70.49 | 70.49 | 148 |
05 Jun 2023 | 68.78 | 68.90 | 67.32 | 68.41 | 68.41 | 755 |
02 Jun 2023 | 66.64 | 68.22 | 66.48 | 68.22 | 68.22 | 92 |
01 Jun 2023 | 66.14 | 66.47 | 65.30 | 66.47 | 66.47 | 401 |
31 May 2023 | 67.23 | 67.23 | 65.48 | 65.60 | 65.60 | 265 |
30 May 2023 | 68.42 | 68.42 | 67.04 | 67.04 | 67.04 | 154 |
26 May 2023 | 67.00 | 67.35 | 66.86 | 67.35 | 67.35 | 197 |
25 May 2023 | 67.77 | 67.84 | 66.93 | 67.05 | 67.05 | 148 |
24 May 2023 | 68.52 | 68.52 | 68.00 | 68.00 | 68.00 | 89 |
23 May 2023 | 69.84 | 71.27 | 69.84 | 71.27 | 71.27 | 32 |
22 May 2023 | 68.70 | 69.59 | 68.70 | 69.55 | 69.55 | 31 |
19 May 2023 | 71.88 | 71.89 | 68.59 | 68.59 | 68.59 | 69 |
18 May 2023 | 70.94 | 70.94 | 69.96 | 69.96 | 69.96 | 79 |
17 May 2023 | 69.84 | 70.92 | 69.30 | 70.92 | 70.92 | 230 |
16 May 2023 | 69.47 | 70.18 | 69.06 | 70.18 | 70.18 | 11 |
15 May 2023 | 69.99 | 69.99 | 69.42 | 69.73 | 69.73 | 28 |
12 May 2023 | 68.70 | 68.70 | 68.24 | 68.64 | 68.64 | 93 |
11 May 2023 | 71.29 | 71.29 | 70.68 | 70.68 | 70.68 | 177 |
10 May 2023 | 70.02 | 71.25 | 70.02 | 71.25 | 71.25 | 184 |
09 May 2023 | 71.71 | 73.50 | 71.38 | 72.49 | 72.49 | 286 |
05 May 2023 | 69.07 | 69.07 | 68.40 | 68.40 | 68.40 | 70 |
04 May 2023 | 67.71 | 67.71 | 66.29 | 67.23 | 67.23 | 429 |
03 May 2023 | 67.48 | 68.20 | 67.37 | 68.20 | 68.20 | 471 |
02 May 2023 | 68.49 | 68.49 | 66.98 | 67.69 | 67.69 | 11 |
28 Apr 2023 | 68.40 | 68.54 | 68.40 | 68.54 | 68.54 | 58 |
27 Apr 2023 | 64.99 | 68.17 | 64.99 | 68.17 | 68.17 | 147 |
26 Apr 2023 | 66.96 | 66.96 | 64.54 | 64.54 | 64.54 | 69 |
25 Apr 2023 | 68.22 | 68.34 | 66.89 | 66.89 | 66.89 | 56 |
24 Apr 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 225 |
21 Apr 2023 | 69.41 | 69.41 | 68.89 | 68.89 | 68.89 | 50 |
20 Apr 2023 | 69.54 | 69.68 | 67.98 | 68.38 | 68.38 | 15 |
19 Apr 2023 | 69.02 | 69.17 | 67.36 | 69.03 | 69.03 | 394 |
18 Apr 2023 | 71.04 | 71.04 | 69.55 | 69.55 | 69.55 | 520 |
17 Apr 2023 | 70.81 | 71.55 | 70.81 | 71.55 | 71.55 | 85 |
14 Apr 2023 | 72.76 | 72.76 | 70.38 | 70.68 | 70.68 | 170 |
13 Apr 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 21 |
12 Apr 2023 | 73.92 | 73.92 | 73.22 | 73.22 | 73.22 | 132 |
11 Apr 2023 | 72.50 | 72.59 | 72.40 | 72.52 | 72.52 | 97 |
06 Apr 2023 | 72.46 | 72.91 | 72.44 | 72.48 | 72.48 | 578 |
05 Apr 2023 | 72.19 | 72.44 | 71.37 | 72.44 | 72.44 | 500 |
04 Apr 2023 | 75.34 | 75.34 | 72.70 | 73.24 | 73.24 | 66 |
03 Apr 2023 | 75.95 | 75.95 | 75.33 | 75.33 | 75.33 | 79 |
31 Mar 2023 | 75.49 | 75.93 | 75.20 | 75.31 | 75.31 | 236 |
30 Mar 2023 | 75.54 | 75.74 | 75.30 | 75.74 | 75.74 | 315 |
30 Mar 2023 | 1.8 Dividend | |||||
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 253 |
24 Mar 2023 | 73.37 | 75.16 | 73.37 | 75.16 | 75.16 | 83 |
23 Mar 2023 | 75.26 | 76.62 | 73.54 | 73.54 | 73.54 | 443 |
22 Mar 2023 | 77.67 | 77.67 | 77.13 | 77.13 | 77.13 | 111 |
21 Mar 2023 | 80.00 | 80.00 | 78.73 | 78.73 | 78.73 | 58 |
20 Mar 2023 | 81.63 | 81.63 | 80.02 | 80.49 | 80.49 | 158 |
17 Mar 2023 | 80.00 | 80.49 | 80.00 | 80.49 | 80.49 | 121 |
16 Mar 2023 | 81.71 | 82.40 | 81.71 | 82.15 | 82.15 | 136 |
15 Mar 2023 | 81.06 | 81.09 | 81.06 | 81.09 | 81.09 | 8 |
14 Mar 2023 | 83.55 | 83.89 | 82.00 | 82.21 | 82.21 | 154 |
13 Mar 2023 | 78.37 | 81.79 | 78.37 | 81.79 | 81.79 | 176 |
10 Mar 2023 | 81.60 | 81.60 | 78.76 | 78.76 | 78.76 | 203 |
09 Mar 2023 | 86.03 | 86.03 | 84.79 | 84.79 | 84.79 | 15 |
08 Mar 2023 | 85.88 | 87.00 | 85.88 | 86.09 | 86.09 | 201 |
07 Mar 2023 | 85.63 | 86.20 | 85.63 | 86.20 | 86.20 | 24 |
06 Mar 2023 | 88.00 | 88.00 | 86.55 | 86.72 | 86.72 | 66 |
03 Mar 2023 | 86.41 | 87.84 | 86.41 | 87.37 | 87.37 | 311 |
02 Mar 2023 | 83.95 | 85.57 | 83.95 | 85.12 | 85.12 | 113 |
01 Mar 2023 | 87.79 | 87.79 | 83.95 | 84.31 | 84.31 | 182 |
28 Feb 2023 | 86.00 | 88.81 | 85.00 | 88.55 | 88.55 | 353 |
27 Feb 2023 | 83.98 | 83.98 | 82.87 | 82.87 | 82.87 | 64 |
24 Feb 2023 | 83.66 | 83.79 | 81.35 | 81.35 | 81.35 | 178 |
23 Feb 2023 | 85.13 | 85.47 | 83.19 | 83.21 | 83.21 | 87 |
22 Feb 2023 | 84.14 | 84.67 | 83.86 | 84.55 | 84.55 | 612 |
21 Feb 2023 | 86.55 | 86.55 | 83.33 | 83.33 | 83.33 | 240 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 85.86 | 86.05 | 85.86 | 85.96 | 85.96 | 70 |
16 Feb 2023 | 89.13 | 89.13 | 88.70 | 89.05 | 89.05 | 14 |
15 Feb 2023 | 89.44 | 89.44 | 88.73 | 89.39 | 89.39 | 18 |
14 Feb 2023 | 90.69 | 90.69 | 89.54 | 89.73 | 89.73 | 215 |
13 Feb 2023 | 89.29 | 89.60 | 88.27 | 88.74 | 88.74 | 65 |
10 Feb 2023 | 87.57 | 87.65 | 87.57 | 87.65 | 87.65 | 1 |
09 Feb 2023 | 91.71 | 91.71 | 88.82 | 88.82 | 88.82 | 30 |
08 Feb 2023 | - | - | - | - | - | - |
07 Feb 2023 | 91.72 | 91.72 | 89.73 | 89.73 | 89.73 | 91 |
06 Feb 2023 | 92.21 | 93.13 | 92.14 | 93.13 | 93.13 | 157 |
03 Feb 2023 | 92.96 | 94.38 | 92.96 | 93.32 | 93.32 | 49 |
02 Feb 2023 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | 29 |
01 Feb 2023 | 87.79 | 89.58 | 87.76 | 89.40 | 89.40 | 453 |
31 Jan 2023 | 87.57 | 89.62 | 87.57 | 89.46 | 89.46 | 29 |
30 Jan 2023 | 88.09 | 88.15 | 86.75 | 86.75 | 86.75 | 20 |
27 Jan 2023 | 85.29 | 86.97 | 85.29 | 86.91 | 86.91 | 29 |
26 Jan 2023 | 86.90 | 86.90 | 86.06 | 86.06 | 86.06 | 81 |
25 Jan 2023 | 85.65 | 85.78 | 81.48 | 84.46 | 84.46 | 282 |
24 Jan 2023 | 88.60 | 88.60 | 86.66 | 86.66 | 86.66 | 20 |
23 Jan 2023 | 88.83 | 89.65 | 87.55 | 88.76 | 88.76 | 187 |
20 Jan 2023 | 91.42 | 93.35 | 87.99 | 90.12 | 90.12 | 180 |
19 Jan 2023 | 95.45 | 96.24 | 92.82 | 93.32 | 93.32 | 623 |
18 Jan 2023 | 114.84 | 114.84 | 110.61 | 110.97 | 110.97 | 31 |
17 Jan 2023 | 112.63 | 113.84 | 112.63 | 113.62 | 113.62 | 86 |
16 Jan 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |