Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 87.00 | 87.60 | 84.80 | 86.25 | 86.25 | 977,184 |
08 Jun 2023 | 81.95 | 87.00 | 81.40 | 85.35 | 85.35 | 769,409 |
07 Jun 2023 | 83.30 | 83.35 | 81.90 | 81.95 | 81.95 | 245,937 |
06 Jun 2023 | 82.35 | 83.45 | 82.05 | 83.30 | 83.30 | 218,708 |
02 Jun 2023 | 82.30 | 82.90 | 81.25 | 82.00 | 82.00 | 266,396 |
01 Jun 2023 | 82.90 | 82.95 | 81.30 | 82.15 | 82.15 | 203,541 |
31 May 2023 | 81.40 | 82.65 | 80.75 | 82.45 | 82.45 | 366,247 |
30 May 2023 | 83.40 | 83.95 | 81.45 | 81.60 | 81.60 | 318,615 |
26 May 2023 | 81.05 | 83.45 | 80.90 | 83.30 | 83.30 | 321,958 |
25 May 2023 | 81.75 | 82.95 | 81.05 | 81.05 | 81.05 | 430,504 |
24 May 2023 | 83.65 | 83.65 | 81.50 | 81.80 | 81.80 | 449,214 |
23 May 2023 | 86.30 | 86.60 | 84.25 | 84.25 | 84.25 | 367,460 |
22 May 2023 | 86.60 | 86.90 | 84.70 | 86.60 | 86.60 | 519,901 |
17 May 2023 | 86.00 | 86.60 | 85.40 | 85.70 | 85.70 | 280,720 |
16 May 2023 | 86.95 | 87.85 | 86.10 | 86.15 | 86.15 | 287,401 |
15 May 2023 | 87.30 | 88.20 | 86.70 | 87.00 | 87.00 | 301,546 |
12 May 2023 | 88.30 | 88.35 | 86.30 | 87.05 | 87.05 | 481,463 |
11 May 2023 | 87.45 | 88.80 | 87.05 | 88.30 | 88.30 | 782,270 |
10 May 2023 | 86.15 | 88.40 | 84.15 | 87.45 | 87.45 | 1,102,958 |
09 May 2023 | 84.10 | 86.10 | 82.05 | 85.80 | 85.80 | 659,664 |
08 May 2023 | 84.00 | 84.55 | 82.90 | 84.10 | 84.10 | 374,304 |
04 May 2023 | 81.85 | 83.60 | 81.05 | 82.90 | 82.90 | 573,406 |
03 May 2023 | 84.40 | 84.40 | 81.85 | 81.90 | 81.90 | 687,818 |
02 May 2023 | 86.50 | 86.50 | 84.00 | 84.00 | 84.00 | 434,966 |
01 May 2023 | 85.60 | 87.00 | 85.50 | 86.50 | 86.50 | 255,898 |
28 Apr 2023 | 86.35 | 86.65 | 85.00 | 85.40 | 85.40 | 403,088 |
27 Apr 2023 | 83.60 | 86.50 | 83.60 | 86.10 | 86.10 | 691,794 |
26 Apr 2023 | 84.40 | 84.75 | 82.50 | 83.30 | 83.30 | 469,011 |
25 Apr 2023 | 85.00 | 85.25 | 83.35 | 84.40 | 84.40 | 609,769 |
24 Apr 2023 | 87.00 | 87.10 | 85.15 | 85.35 | 85.35 | 839,572 |
21 Apr 2023 | 82.80 | 86.60 | 80.75 | 86.55 | 86.55 | 2,068,430 |
20 Apr 2023 | 83.00 | 84.30 | 82.20 | 82.80 | 82.80 | 1,704,725 |
19 Apr 2023 | 85.85 | 86.45 | 82.30 | 82.60 | 82.60 | 1,831,525 |
18 Apr 2023 | 100.00 | 100.00 | 84.50 | 84.50 | 84.50 | 7,084,494 |
17 Apr 2023 | 111.40 | 112.30 | 110.10 | 111.30 | 111.30 | 307,552 |
14 Apr 2023 | 112.00 | 112.70 | 108.60 | 110.00 | 110.00 | 480,700 |
13 Apr 2023 | 108.50 | 113.30 | 107.60 | 112.40 | 112.40 | 610,881 |
12 Apr 2023 | 108.90 | 108.90 | 105.50 | 107.40 | 107.40 | 321,345 |
11 Apr 2023 | 105.80 | 109.60 | 105.80 | 107.90 | 107.90 | 249,205 |
05 Apr 2023 | 104.90 | 105.60 | 103.70 | 105.20 | 105.20 | 149,135 |
04 Apr 2023 | 103.90 | 105.50 | 103.40 | 104.80 | 104.80 | 153,813 |
03 Apr 2023 | 106.30 | 106.50 | 101.10 | 103.10 | 103.10 | 286,053 |
31 Mar 2023 | 105.40 | 107.00 | 104.80 | 106.10 | 106.10 | 195,015 |
30 Mar 2023 | 105.60 | 105.90 | 104.20 | 105.00 | 105.00 | 328,614 |
29 Mar 2023 | 104.00 | 105.30 | 103.90 | 104.70 | 104.70 | 320,313 |
28 Mar 2023 | 104.00 | 105.00 | 102.70 | 103.90 | 103.90 | 267,868 |
27 Mar 2023 | 102.00 | 104.80 | 102.00 | 104.10 | 104.10 | 188,210 |
24 Mar 2023 | 101.30 | 101.90 | 100.10 | 101.90 | 101.90 | 231,011 |
23 Mar 2023 | 98.55 | 102.20 | 98.20 | 102.00 | 102.00 | 259,714 |
22 Mar 2023 | 100.00 | 100.00 | 98.55 | 98.95 | 98.95 | 107,688 |
21 Mar 2023 | 98.20 | 100.10 | 97.85 | 99.50 | 99.50 | 259,431 |
20 Mar 2023 | 97.00 | 98.05 | 94.35 | 97.55 | 97.55 | 261,008 |
17 Mar 2023 | 96.65 | 100.40 | 96.65 | 97.75 | 97.75 | 179,587 |
16 Mar 2023 | 97.65 | 98.75 | 96.30 | 98.60 | 98.60 | 230,044 |
15 Mar 2023 | 100.50 | 100.80 | 96.75 | 97.65 | 97.65 | 229,798 |
14 Mar 2023 | 98.25 | 101.20 | 97.40 | 100.00 | 100.00 | 312,849 |
13 Mar 2023 | 102.50 | 102.50 | 97.25 | 98.35 | 98.35 | 413,142 |
10 Mar 2023 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | 159,231 |
09 Mar 2023 | 104.90 | 105.50 | 104.20 | 105.00 | 105.00 | 137,983 |
08 Mar 2023 | 105.50 | 105.90 | 104.30 | 105.00 | 105.00 | 352,713 |
07 Mar 2023 | 106.00 | 108.70 | 105.50 | 105.90 | 105.90 | 336,319 |
06 Mar 2023 | 107.00 | 108.10 | 106.10 | 106.70 | 106.70 | 172,490 |
03 Mar 2023 | 105.50 | 106.60 | 105.40 | 106.50 | 106.50 | 213,886 |
02 Mar 2023 | 103.00 | 105.80 | 102.50 | 105.40 | 105.40 | 320,488 |
01 Mar 2023 | 104.90 | 104.90 | 102.60 | 103.70 | 103.70 | 293,974 |
28 Feb 2023 | 106.70 | 106.90 | 104.40 | 104.90 | 104.90 | 294,328 |
27 Feb 2023 | 107.10 | 107.20 | 106.00 | 106.70 | 106.70 | 150,279 |
24 Feb 2023 | 106.50 | 108.70 | 106.20 | 107.40 | 107.40 | 336,186 |
23 Feb 2023 | 106.40 | 107.30 | 105.70 | 106.50 | 106.50 | 243,247 |
22 Feb 2023 | 108.00 | 108.10 | 105.20 | 105.90 | 105.90 | 296,838 |
21 Feb 2023 | 110.10 | 111.00 | 108.00 | 108.10 | 108.10 | 161,612 |
20 Feb 2023 | 111.40 | 112.00 | 110.40 | 110.60 | 110.60 | 160,951 |
17 Feb 2023 | 109.70 | 111.40 | 109.00 | 110.80 | 110.80 | 298,631 |
16 Feb 2023 | 109.80 | 110.90 | 109.00 | 110.80 | 110.80 | 305,702 |
15 Feb 2023 | 107.50 | 109.40 | 106.70 | 109.00 | 109.00 | 325,177 |
14 Feb 2023 | 106.50 | 109.30 | 106.40 | 108.00 | 108.00 | 308,837 |
13 Feb 2023 | 104.30 | 105.60 | 102.30 | 105.60 | 105.60 | 309,063 |
10 Feb 2023 | 105.20 | 105.20 | 102.30 | 104.10 | 104.10 | 340,425 |
09 Feb 2023 | 106.70 | 107.70 | 104.80 | 106.00 | 106.00 | 412,505 |
08 Feb 2023 | 108.20 | 110.20 | 105.90 | 106.50 | 106.50 | 502,363 |
07 Feb 2023 | 111.30 | 112.20 | 107.90 | 108.50 | 108.50 | 363,073 |
06 Feb 2023 | 112.80 | 112.80 | 108.60 | 111.10 | 111.10 | 560,149 |
03 Feb 2023 | 103.00 | 113.40 | 98.30 | 112.80 | 112.80 | 1,679,423 |
02 Feb 2023 | 103.70 | 104.00 | 102.00 | 103.00 | 103.00 | 550,653 |
01 Feb 2023 | 102.00 | 103.80 | 101.10 | 102.60 | 102.60 | 534,483 |
31 Jan 2023 | 101.50 | 101.80 | 98.90 | 101.80 | 101.80 | 358,475 |
30 Jan 2023 | 101.00 | 101.50 | 100.10 | 101.50 | 101.50 | 283,931 |
27 Jan 2023 | 97.65 | 101.20 | 97.65 | 101.00 | 101.00 | 360,391 |
26 Jan 2023 | 97.90 | 99.80 | 97.00 | 97.65 | 97.65 | 449,958 |
25 Jan 2023 | 96.25 | 97.25 | 94.20 | 96.50 | 96.50 | 518,553 |
24 Jan 2023 | 100.50 | 100.60 | 95.80 | 96.25 | 96.25 | 453,197 |
23 Jan 2023 | 98.35 | 100.50 | 98.35 | 100.30 | 100.30 | 214,530 |
20 Jan 2023 | 98.05 | 98.20 | 95.65 | 98.00 | 98.00 | 205,308 |
19 Jan 2023 | 98.50 | 99.00 | 96.10 | 96.10 | 96.10 | 200,228 |
18 Jan 2023 | 100.60 | 101.20 | 98.55 | 98.70 | 98.70 | 270,839 |
17 Jan 2023 | 101.40 | 101.50 | 100.20 | 100.90 | 100.90 | 189,258 |
16 Jan 2023 | 101.00 | 102.10 | 100.70 | 101.20 | 101.20 | 212,650 |
13 Jan 2023 | 100.90 | 101.50 | 100.00 | 100.50 | 100.50 | 147,035 |
12 Jan 2023 | 101.60 | 101.60 | 98.80 | 100.80 | 100.80 | 319,915 |
11 Jan 2023 | 99.75 | 101.90 | 99.00 | 101.30 | 101.30 | 518,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |