Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 0.00 | 0.00 | 0.00 | 83.41 | 83.41 | 732 |
07 Jun 2023 | 82.57 | 83.69 | 82.48 | 83.41 | 83.41 | 1,478 |
06 Jun 2023 | 81.71 | 82.30 | 81.36 | 82.04 | 82.04 | 1,856 |
05 Jun 2023 | 81.82 | 82.09 | 81.71 | 82.00 | 82.00 | 995 |
02 Jun 2023 | 81.19 | 82.09 | 80.83 | 82.09 | 82.09 | 2,147 |
01 Jun 2023 | 80.13 | 80.33 | 79.36 | 80.03 | 80.03 | 909 |
31 May 2023 | 79.39 | 79.90 | 79.22 | 79.90 | 79.90 | 2,320 |
30 May 2023 | 79.71 | 80.32 | 79.56 | 79.63 | 79.63 | 29,578 |
26 May 2023 | 78.53 | 79.11 | 78.50 | 78.94 | 78.94 | 848 |
25 May 2023 | 78.79 | 78.80 | 77.87 | 78.76 | 78.76 | 1,562 |
24 May 2023 | 79.73 | 79.79 | 78.57 | 78.57 | 78.57 | 1,344 |
23 May 2023 | 80.64 | 81.51 | 80.64 | 80.79 | 80.79 | 1,432 |
22 May 2023 | 80.51 | 81.15 | 80.47 | 81.15 | 81.15 | 1,185 |
19 May 2023 | 80.93 | 81.18 | 80.19 | 80.35 | 80.35 | 1,967 |
18 May 2023 | 80.60 | 80.79 | 80.43 | 80.45 | 80.45 | 168 |
17 May 2023 | 80.25 | 80.36 | 79.82 | 80.24 | 80.24 | 2,792 |
16 May 2023 | 81.91 | 81.91 | 80.28 | 80.39 | 80.39 | 14,196 |
15 May 2023 | 82.20 | 82.26 | 81.74 | 82.19 | 82.19 | 2,245 |
12 May 2023 | 82.30 | 82.30 | 81.70 | 81.86 | 81.86 | 24,754 |
11 May 2023 | 82.37 | 82.37 | 81.74 | 81.96 | 81.96 | 1,789 |
10 May 2023 | 82.96 | 83.07 | 82.33 | 82.97 | 82.97 | 83,580 |
09 May 2023 | 82.12 | 82.29 | 81.33 | 82.15 | 82.15 | 1,786 |
05 May 2023 | 82.36 | 82.64 | 82.11 | 82.49 | 82.49 | 669 |
04 May 2023 | 80.92 | 81.95 | 80.92 | 81.93 | 81.93 | 3,769 |
03 May 2023 | 81.68 | 81.90 | 81.09 | 81.90 | 81.90 | 4,358 |
02 May 2023 | 82.47 | 82.62 | 80.80 | 80.86 | 80.86 | 13,456 |
28 Apr 2023 | 82.30 | 83.55 | 82.30 | 83.23 | 83.23 | 1,332 |
27 Apr 2023 | 80.68 | 81.92 | 80.68 | 81.92 | 81.92 | 893 |
26 Apr 2023 | 81.20 | 81.44 | 81.04 | 81.09 | 81.09 | 830 |
25 Apr 2023 | 81.63 | 81.71 | 81.27 | 81.27 | 81.27 | 285 |
24 Apr 2023 | 82.49 | 82.55 | 81.49 | 81.94 | 81.94 | 6,393 |
21 Apr 2023 | 82.50 | 82.61 | 81.71 | 82.48 | 82.48 | 1,436 |
20 Apr 2023 | 82.60 | 82.77 | 82.28 | 82.67 | 82.67 | 3,141 |
19 Apr 2023 | 82.20 | 82.93 | 82.14 | 82.92 | 82.92 | 964 |
18 Apr 2023 | 82.96 | 82.98 | 82.34 | 82.44 | 82.44 | 265 |
17 Apr 2023 | 81.27 | 82.29 | 81.20 | 82.06 | 82.06 | 2,347 |
14 Apr 2023 | 82.59 | 82.97 | 81.08 | 81.08 | 81.08 | 742 |
13 Apr 2023 | 82.90 | 82.90 | 81.74 | 82.24 | 82.24 | 3,642 |
12 Apr 2023 | 83.94 | 83.94 | 83.39 | 83.49 | 83.49 | 2,655 |
11 Apr 2023 | 82.98 | 83.32 | 82.81 | 83.28 | 83.28 | 2,974 |
06 Apr 2023 | 82.12 | 82.20 | 81.62 | 81.93 | 81.93 | 562 |
05 Apr 2023 | 82.07 | 82.33 | 81.97 | 82.14 | 82.14 | 1,430 |
04 Apr 2023 | 82.56 | 82.65 | 81.88 | 82.13 | 82.13 | 3,365 |
03 Apr 2023 | 82.95 | 83.48 | 82.21 | 82.21 | 82.21 | 2,441 |
31 Mar 2023 | 81.80 | 82.20 | 81.73 | 82.20 | 82.20 | 3,564 |
30 Mar 2023 | 81.08 | 81.28 | 81.01 | 81.01 | 81.01 | 476 |
29 Mar 2023 | 79.47 | 80.01 | 79.30 | 79.69 | 79.69 | 3,816 |
28 Mar 2023 | 78.27 | 78.67 | 78.07 | 78.17 | 78.17 | 635 |
27 Mar 2023 | 79.35 | 79.35 | 78.98 | 78.98 | 78.98 | 232 |
24 Mar 2023 | 76.45 | 78.21 | 76.33 | 78.21 | 78.21 | 1,142 |
24 Mar 2023 | 0.77 Dividend | |||||
23 Mar 2023 | 78.49 | 79.38 | 77.66 | 78.16 | 77.39 | 3,171 |
22 Mar 2023 | 80.69 | 80.69 | 79.64 | 79.70 | 78.91 | 316 |
21 Mar 2023 | 82.04 | 82.10 | 80.64 | 80.67 | 79.87 | 4,611 |
20 Mar 2023 | 80.95 | 81.54 | 80.66 | 81.28 | 80.47 | 790 |
17 Mar 2023 | 82.08 | 82.16 | 80.59 | 80.59 | 79.80 | 1,329 |
16 Mar 2023 | 81.90 | 82.72 | 81.43 | 81.96 | 81.15 | 515 |
15 Mar 2023 | 81.52 | 82.40 | 81.31 | 81.97 | 81.16 | 13,168 |
14 Mar 2023 | 82.87 | 83.59 | 81.95 | 82.24 | 81.43 | 769 |
13 Mar 2023 | 80.39 | 82.64 | 80.36 | 82.39 | 81.58 | 3,553 |
10 Mar 2023 | 83.38 | 83.50 | 80.82 | 80.82 | 80.02 | 805 |
09 Mar 2023 | 85.70 | 85.74 | 84.67 | 84.70 | 83.86 | 414 |
08 Mar 2023 | 84.53 | 85.83 | 84.53 | 85.49 | 84.65 | 718 |
07 Mar 2023 | 86.77 | 86.77 | 84.90 | 84.91 | 84.07 | 837 |
06 Mar 2023 | 87.26 | 87.32 | 86.40 | 86.43 | 85.58 | 383 |
03 Mar 2023 | 86.31 | 86.92 | 86.20 | 86.90 | 86.04 | 286 |
02 Mar 2023 | 84.02 | 84.73 | 84.02 | 84.73 | 83.89 | 2,477 |
01 Mar 2023 | 85.18 | 85.36 | 84.00 | 84.35 | 83.52 | 2,082 |
28 Feb 2023 | 85.84 | 86.77 | 85.82 | 86.71 | 85.86 | 2,656 |
27 Feb 2023 | 86.74 | 87.05 | 85.77 | 85.77 | 84.92 | 521 |
24 Feb 2023 | 86.09 | 86.26 | 85.31 | 85.31 | 84.47 | 45 |
23 Feb 2023 | 87.11 | 87.11 | 86.55 | 86.62 | 85.76 | 412 |
22 Feb 2023 | 87.62 | 87.62 | 87.62 | 87.62 | 86.76 | 9,886 |
21 Feb 2023 | 88.09 | 88.13 | 87.62 | 87.62 | 86.76 | 247 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 89.01 | 89.01 | 88.54 | 88.54 | 87.67 | 1,003 |
16 Feb 2023 | 89.06 | 89.06 | 89.06 | 89.06 | 88.18 | 18,134 |
15 Feb 2023 | 89.75 | 89.75 | 89.75 | 89.75 | 88.87 | 14 |
14 Feb 2023 | 91.05 | 91.05 | 90.01 | 90.01 | 89.13 | 67 |
13 Feb 2023 | 90.39 | 90.39 | 90.39 | 90.39 | 89.50 | 418 |
10 Feb 2023 | 90.39 | 90.39 | 90.39 | 90.39 | 89.50 | 56,301 |
09 Feb 2023 | 90.39 | 90.39 | 90.39 | 90.39 | 89.50 | 15,270 |
08 Feb 2023 | 90.65 | 90.89 | 90.39 | 90.39 | 89.50 | 195 |
07 Feb 2023 | 90.32 | 90.32 | 90.32 | 90.32 | 89.43 | 16,166 |
06 Feb 2023 | 90.59 | 90.59 | 90.59 | 90.59 | 89.70 | 46 |
03 Feb 2023 | 92.03 | 92.03 | 91.11 | 91.11 | 90.21 | 113 |
02 Feb 2023 | 94.36 | 94.36 | 94.36 | 94.36 | 93.43 | 64 |
01 Feb 2023 | 90.70 | 90.70 | 90.70 | 90.70 | 89.81 | 13,049 |
31 Jan 2023 | 89.29 | 89.43 | 89.29 | 89.43 | 88.55 | 25,725 |
30 Jan 2023 | 89.61 | 90.57 | 89.61 | 89.78 | 88.89 | 16,954 |
27 Jan 2023 | 89.30 | 90.00 | 89.30 | 90.00 | 89.11 | 12,210 |
26 Jan 2023 | 89.17 | 89.19 | 89.17 | 89.19 | 88.31 | 145 |
25 Jan 2023 | 87.80 | 87.80 | 87.71 | 87.71 | 86.85 | 114 |
24 Jan 2023 | 87.47 | 88.02 | 87.26 | 88.00 | 87.14 | 26,139 |
23 Jan 2023 | 87.71 | 87.85 | 87.71 | 87.85 | 86.99 | 25,372 |
20 Jan 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 86.64 | 188 |
19 Jan 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 86.64 | 20 |
18 Jan 2023 | 88.75 | 88.75 | 88.75 | 88.75 | 87.88 | 317 |
17 Jan 2023 | 88.21 | 88.47 | 88.20 | 88.43 | 87.56 | 572 |
16 Jan 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |