Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 91.20 | 92.90 | 90.90 | 91.00 | 91.00 | 857,358 |
06 Jun 2023 | 92.00 | 93.80 | 91.50 | 91.80 | 91.80 | 526,526 |
05 Jun 2023 | 93.00 | 93.90 | 92.40 | 92.40 | 92.40 | 578,991 |
02 Jun 2023 | 91.70 | 93.00 | 90.10 | 93.00 | 93.00 | 1,306,457 |
01 Jun 2023 | 91.10 | 91.40 | 89.90 | 90.70 | 90.70 | 750,698 |
31 May 2023 | 94.00 | 94.00 | 90.00 | 90.50 | 90.50 | 827,985 |
30 May 2023 | 92.90 | 93.90 | 91.28 | 91.80 | 91.80 | 745,951 |
26 May 2023 | 94.50 | 94.50 | 91.50 | 91.80 | 91.80 | 240,546 |
25 May 2023 | 94.50 | 94.50 | 92.10 | 92.50 | 92.50 | 2,826,118 |
24 May 2023 | 92.10 | 93.70 | 92.10 | 92.80 | 92.80 | 3,443,251 |
23 May 2023 | 94.00 | 94.00 | 92.40 | 93.40 | 93.40 | 3,521,049 |
22 May 2023 | 90.70 | 93.80 | 89.20 | 92.90 | 92.90 | 482,370 |
19 May 2023 | 89.90 | 92.00 | 89.30 | 91.60 | 91.60 | 246,536 |
18 May 2023 | 92.00 | 92.00 | 89.34 | 89.60 | 89.60 | 418,650 |
17 May 2023 | 91.00 | 91.00 | 89.80 | 90.90 | 90.90 | 946,324 |
16 May 2023 | 93.00 | 93.00 | 90.58 | 91.10 | 91.10 | 597,205 |
15 May 2023 | 91.00 | 92.40 | 89.20 | 92.10 | 92.10 | 1,141,960 |
12 May 2023 | 92.00 | 92.00 | 89.81 | 90.10 | 90.10 | 1,266,243 |
11 May 2023 | 90.50 | 91.50 | 89.10 | 90.70 | 90.70 | 426,658 |
10 May 2023 | 90.60 | 90.60 | 89.40 | 90.40 | 90.40 | 369,540 |
09 May 2023 | 90.90 | 91.00 | 89.10 | 90.50 | 90.50 | 518,033 |
05 May 2023 | 90.50 | 91.60 | 89.90 | 91.50 | 91.50 | 559,411 |
04 May 2023 | 94.00 | 94.00 | 90.80 | 91.20 | 91.20 | 393,268 |
03 May 2023 | 93.80 | 93.90 | 91.72 | 93.00 | 93.00 | 334,792 |
02 May 2023 | 92.20 | 93.40 | 92.00 | 93.00 | 93.00 | 264,278 |
28 Apr 2023 | 91.10 | 93.90 | 90.50 | 92.40 | 92.40 | 350,861 |
27 Apr 2023 | 92.20 | 93.90 | 90.10 | 91.50 | 91.50 | 288,040 |
26 Apr 2023 | 90.60 | 93.50 | 90.00 | 92.20 | 92.20 | 533,884 |
25 Apr 2023 | 90.50 | 91.00 | 89.60 | 90.60 | 90.60 | 180,923 |
24 Apr 2023 | 90.30 | 92.90 | 89.10 | 90.20 | 90.20 | 714,294 |
21 Apr 2023 | 90.70 | 90.70 | 89.60 | 90.00 | 90.00 | 460,739 |
20 Apr 2023 | 93.00 | 93.00 | 89.50 | 90.00 | 90.00 | 395,814 |
19 Apr 2023 | 91.50 | 94.60 | 90.10 | 90.30 | 90.30 | 826,434 |
18 Apr 2023 | 96.00 | 96.00 | 91.50 | 92.00 | 92.00 | 372,386 |
17 Apr 2023 | 93.90 | 94.69 | 92.60 | 93.40 | 93.40 | 526,822 |
14 Apr 2023 | 94.00 | 95.50 | 92.96 | 94.40 | 94.40 | 1,012,341 |
13 Apr 2023 | 94.50 | 94.70 | 93.00 | 93.80 | 93.80 | 686,975 |
12 Apr 2023 | 91.30 | 93.54 | 91.30 | 92.80 | 92.80 | 744,265 |
11 Apr 2023 | 91.40 | 92.40 | 89.60 | 92.30 | 92.30 | 547,958 |
06 Apr 2023 | 88.20 | 91.40 | 87.22 | 91.40 | 91.40 | 481,381 |
05 Apr 2023 | 92.00 | 92.00 | 88.64 | 88.70 | 88.70 | 567,000 |
04 Apr 2023 | 91.70 | 91.70 | 88.90 | 89.30 | 89.30 | 906,964 |
03 Apr 2023 | 91.70 | 91.70 | 89.18 | 90.40 | 90.40 | 1,155,273 |
31 Mar 2023 | 87.30 | 90.33 | 86.70 | 90.30 | 90.30 | 2,505,550 |
30 Mar 2023 | 86.80 | 87.20 | 84.20 | 87.00 | 87.00 | 856,654 |
30 Mar 2023 | 0.875 Dividend | |||||
29 Mar 2023 | 85.10 | 86.20 | 83.40 | 85.70 | 84.82 | 744,890 |
28 Mar 2023 | 86.00 | 86.90 | 83.80 | 83.80 | 82.94 | 599,224 |
27 Mar 2023 | 85.20 | 85.60 | 83.65 | 84.40 | 83.54 | 888,026 |
24 Mar 2023 | 85.70 | 86.71 | 83.80 | 84.50 | 83.64 | 629,235 |
23 Mar 2023 | 85.80 | 87.05 | 84.80 | 85.90 | 85.02 | 761,788 |
22 Mar 2023 | 85.80 | 87.40 | 84.70 | 85.80 | 84.92 | 738,265 |
21 Mar 2023 | 86.50 | 87.40 | 86.30 | 87.00 | 86.11 | 568,777 |
20 Mar 2023 | 86.10 | 88.23 | 85.07 | 86.40 | 85.52 | 1,249,398 |
17 Mar 2023 | 89.60 | 90.80 | 87.67 | 88.50 | 87.60 | 1,317,241 |
16 Mar 2023 | 85.00 | 89.50 | 84.80 | 88.80 | 87.89 | 1,164,912 |
15 Mar 2023 | 84.80 | 85.90 | 82.58 | 84.20 | 83.34 | 592,692 |
14 Mar 2023 | 85.00 | 86.30 | 84.00 | 85.00 | 84.13 | 761,523 |
13 Mar 2023 | 86.00 | 86.00 | 83.10 | 83.30 | 82.45 | 1,259,460 |
10 Mar 2023 | 86.00 | 86.00 | 83.00 | 84.50 | 83.64 | 864,952 |
09 Mar 2023 | 86.90 | 87.00 | 85.70 | 85.90 | 85.02 | 2,169,101 |
08 Mar 2023 | 87.30 | 87.90 | 86.20 | 86.90 | 86.01 | 645,873 |
07 Mar 2023 | 87.50 | 87.90 | 86.58 | 87.50 | 86.61 | 522,187 |
06 Mar 2023 | 85.00 | 87.72 | 85.00 | 87.50 | 86.61 | 481,404 |
03 Mar 2023 | 85.70 | 87.00 | 85.30 | 86.90 | 86.01 | 418,370 |
02 Mar 2023 | 85.80 | 87.10 | 85.15 | 85.60 | 84.73 | 823,615 |
01 Mar 2023 | 86.00 | 87.10 | 84.75 | 86.00 | 85.12 | 867,089 |
28 Feb 2023 | 90.00 | 90.00 | 85.00 | 86.50 | 85.62 | 1,555,852 |
27 Feb 2023 | 85.20 | 88.30 | 84.80 | 87.30 | 86.41 | 788,292 |
24 Feb 2023 | 84.40 | 85.90 | 83.38 | 84.90 | 84.03 | 332,891 |
23 Feb 2023 | 84.10 | 85.70 | 83.40 | 85.20 | 84.33 | 352,817 |
22 Feb 2023 | 85.90 | 85.90 | 84.00 | 84.70 | 83.84 | 1,376,506 |
21 Feb 2023 | 86.70 | 86.70 | 85.47 | 86.00 | 85.12 | 684,554 |
20 Feb 2023 | 87.40 | 88.90 | 85.20 | 86.90 | 86.01 | 389,925 |
17 Feb 2023 | 87.20 | 88.20 | 86.02 | 87.40 | 86.51 | 912,003 |
16 Feb 2023 | 87.60 | 88.40 | 87.00 | 87.60 | 86.71 | 841,440 |
15 Feb 2023 | 88.30 | 88.66 | 87.30 | 87.40 | 86.51 | 2,245,666 |
14 Feb 2023 | 90.70 | 90.70 | 89.00 | 89.90 | 88.98 | 584,421 |
13 Feb 2023 | 89.30 | 91.00 | 88.10 | 90.70 | 89.77 | 400,389 |
10 Feb 2023 | 88.00 | 90.90 | 88.00 | 90.30 | 89.38 | 668,651 |
09 Feb 2023 | 89.50 | 90.60 | 88.98 | 89.60 | 88.69 | 606,853 |
08 Feb 2023 | 88.40 | 90.50 | 87.20 | 90.10 | 89.18 | 750,927 |
07 Feb 2023 | 87.70 | 90.10 | 87.00 | 88.20 | 87.30 | 531,306 |
06 Feb 2023 | 87.50 | 90.80 | 87.20 | 90.20 | 89.28 | 618,362 |
03 Feb 2023 | 89.60 | 90.20 | 87.20 | 88.80 | 87.89 | 920,956 |
02 Feb 2023 | 87.20 | 89.40 | 86.00 | 89.40 | 88.49 | 554,515 |
01 Feb 2023 | 86.80 | 89.00 | 85.10 | 87.80 | 86.90 | 544,269 |
31 Jan 2023 | 87.90 | 88.90 | 86.80 | 87.40 | 86.51 | 359,135 |
30 Jan 2023 | 87.30 | 89.00 | 86.68 | 89.00 | 88.09 | 974,743 |
27 Jan 2023 | 86.00 | 88.00 | 85.60 | 87.80 | 86.90 | 795,457 |
26 Jan 2023 | 87.70 | 88.50 | 86.10 | 87.40 | 86.51 | 762,003 |
25 Jan 2023 | 87.70 | 89.10 | 87.20 | 87.60 | 86.71 | 208,470 |
24 Jan 2023 | 88.00 | 89.90 | 86.50 | 87.40 | 86.51 | 1,172,609 |
23 Jan 2023 | 86.80 | 89.50 | 86.13 | 88.50 | 87.60 | 5,846,749 |
20 Jan 2023 | 87.00 | 89.60 | 86.53 | 89.00 | 88.09 | 1,175,837 |
19 Jan 2023 | 87.60 | 88.60 | 86.20 | 87.10 | 86.21 | 1,672,948 |
18 Jan 2023 | 89.80 | 92.90 | 87.00 | 87.00 | 86.11 | 2,015,478 |
17 Jan 2023 | 91.60 | 92.50 | 89.60 | 90.10 | 89.18 | 1,030,678 |
16 Jan 2023 | 91.30 | 92.70 | 89.14 | 90.90 | 89.97 | 383,013 |
13 Jan 2023 | 91.00 | 91.50 | 89.40 | 90.30 | 89.38 | 370,789 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |