Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 66.73 | 69.05 | 66.32 | 68.77 | 68.77 | 362,700 |
01 Jun 2023 | 66.03 | 66.84 | 65.16 | 65.51 | 65.51 | 316,800 |
31 May 2023 | 66.75 | 67.28 | 65.48 | 66.10 | 66.10 | 284,700 |
30 May 2023 | 68.18 | 68.95 | 66.80 | 67.15 | 67.15 | 208,200 |
26 May 2023 | 66.79 | 67.69 | 66.50 | 67.46 | 67.46 | 137,400 |
25 May 2023 | 67.79 | 68.18 | 66.76 | 66.89 | 66.89 | 179,500 |
24 May 2023 | 69.55 | 69.55 | 67.51 | 67.91 | 67.91 | 216,900 |
23 May 2023 | 69.67 | 71.65 | 69.49 | 69.99 | 69.99 | 252,300 |
22 May 2023 | 67.90 | 69.85 | 67.90 | 69.56 | 69.56 | 213,900 |
19 May 2023 | 71.42 | 71.57 | 67.70 | 67.89 | 67.89 | 404,700 |
18 May 2023 | 70.26 | 70.90 | 69.70 | 70.65 | 70.65 | 281,100 |
17 May 2023 | 69.07 | 71.16 | 68.28 | 70.36 | 70.36 | 402,000 |
16 May 2023 | 69.80 | 70.23 | 68.78 | 69.16 | 69.16 | 245,400 |
15 May 2023 | 69.57 | 70.65 | 69.29 | 69.96 | 69.96 | 383,800 |
12 May 2023 | 70.78 | 71.15 | 67.93 | 69.42 | 69.42 | 364,100 |
11 May 2023 | 71.44 | 72.40 | 70.21 | 70.86 | 70.86 | 331,500 |
10 May 2023 | 71.00 | 72.20 | 69.51 | 72.13 | 72.13 | 623,800 |
09 May 2023 | 71.38 | 74.81 | 71.22 | 71.43 | 71.43 | 519,200 |
08 May 2023 | 69.17 | 69.86 | 68.76 | 69.27 | 69.27 | 295,100 |
05 May 2023 | 69.01 | 69.69 | 68.01 | 69.36 | 69.36 | 174,600 |
04 May 2023 | 67.37 | 68.76 | 66.24 | 68.32 | 68.32 | 264,300 |
03 May 2023 | 67.98 | 68.88 | 67.11 | 67.80 | 67.80 | 293,700 |
02 May 2023 | 68.49 | 68.49 | 66.40 | 67.51 | 67.51 | 379,700 |
01 May 2023 | 68.17 | 69.21 | 67.71 | 68.59 | 68.59 | 242,000 |
28 Apr 2023 | 67.80 | 69.21 | 67.70 | 68.55 | 68.55 | 438,800 |
27 Apr 2023 | 64.98 | 68.44 | 64.56 | 67.82 | 67.82 | 406,500 |
26 Apr 2023 | 66.10 | 66.77 | 63.36 | 64.22 | 64.22 | 364,800 |
25 Apr 2023 | 68.12 | 68.38 | 66.13 | 66.15 | 66.15 | 326,600 |
24 Apr 2023 | 69.10 | 69.36 | 68.29 | 68.65 | 68.65 | 192,800 |
21 Apr 2023 | 69.30 | 69.88 | 68.56 | 69.07 | 69.07 | 215,600 |
20 Apr 2023 | 69.28 | 69.70 | 67.80 | 69.02 | 69.02 | 248,300 |
19 Apr 2023 | 69.00 | 69.95 | 67.10 | 69.89 | 69.89 | 580,700 |
18 Apr 2023 | 72.15 | 72.34 | 69.18 | 69.29 | 69.29 | 549,400 |
17 Apr 2023 | 70.87 | 72.78 | 70.87 | 72.34 | 72.34 | 409,500 |
14 Apr 2023 | 72.43 | 73.14 | 70.35 | 70.74 | 70.74 | 291,300 |
13 Apr 2023 | 72.25 | 72.63 | 71.39 | 72.25 | 72.25 | 191,500 |
12 Apr 2023 | 73.92 | 74.15 | 71.75 | 71.77 | 71.77 | 205,400 |
11 Apr 2023 | 72.56 | 73.62 | 72.07 | 72.68 | 72.68 | 208,300 |
10 Apr 2023 | 72.40 | 72.78 | 70.76 | 72.12 | 72.12 | 344,000 |
06 Apr 2023 | 72.32 | 72.94 | 71.66 | 72.75 | 72.75 | 173,400 |
05 Apr 2023 | 72.34 | 72.61 | 71.20 | 72.09 | 72.09 | 358,400 |
04 Apr 2023 | 76.00 | 76.22 | 72.39 | 72.80 | 72.80 | 400,000 |
03 Apr 2023 | 76.31 | 76.31 | 74.96 | 75.99 | 75.99 | 261,100 |
31 Mar 2023 | 75.28 | 76.07 | 74.68 | 75.99 | 75.99 | 323,000 |
30 Mar 2023 | 75.47 | 75.98 | 74.00 | 74.52 | 74.52 | 283,800 |
30 Mar 2023 | 1.8 Dividend | |||||
29 Mar 2023 | 76.08 | 76.99 | 75.67 | 76.47 | 74.67 | 257,100 |
28 Mar 2023 | 75.28 | 75.93 | 73.72 | 75.02 | 73.25 | 344,700 |
27 Mar 2023 | 76.89 | 77.32 | 75.50 | 75.75 | 73.97 | 254,800 |
24 Mar 2023 | 73.41 | 76.08 | 73.26 | 75.77 | 73.99 | 279,300 |
23 Mar 2023 | 75.04 | 76.53 | 73.25 | 74.13 | 72.39 | 488,000 |
22 Mar 2023 | 78.55 | 79.31 | 75.15 | 75.26 | 73.49 | 380,500 |
21 Mar 2023 | 79.92 | 80.41 | 78.30 | 78.69 | 76.84 | 374,700 |
20 Mar 2023 | 80.51 | 81.68 | 79.00 | 79.18 | 77.32 | 250,000 |
17 Mar 2023 | 81.69 | 81.78 | 79.50 | 80.26 | 78.37 | 560,500 |
16 Mar 2023 | 82.07 | 83.42 | 80.84 | 81.94 | 80.01 | 190,700 |
15 Mar 2023 | 80.77 | 83.08 | 80.62 | 82.96 | 81.01 | 275,700 |
14 Mar 2023 | 83.56 | 84.17 | 81.33 | 82.63 | 80.68 | 194,100 |
13 Mar 2023 | 79.47 | 82.50 | 78.61 | 81.39 | 79.47 | 245,300 |
10 Mar 2023 | 82.68 | 82.86 | 78.72 | 80.03 | 78.15 | 436,100 |
09 Mar 2023 | 86.53 | 86.55 | 82.62 | 83.10 | 81.14 | 274,600 |
08 Mar 2023 | 86.23 | 87.92 | 85.36 | 86.56 | 84.52 | 296,100 |
07 Mar 2023 | 85.54 | 87.00 | 85.10 | 86.27 | 84.24 | 240,800 |
06 Mar 2023 | 87.64 | 87.89 | 85.46 | 85.63 | 83.61 | 171,000 |
03 Mar 2023 | 87.01 | 87.81 | 86.16 | 87.34 | 85.28 | 174,000 |
02 Mar 2023 | 84.03 | 86.32 | 83.51 | 86.27 | 84.24 | 183,500 |
01 Mar 2023 | 87.16 | 87.27 | 83.63 | 84.45 | 82.46 | 350,300 |
28 Feb 2023 | 85.93 | 89.68 | 85.79 | 88.41 | 86.33 | 779,900 |
27 Feb 2023 | 83.70 | 84.09 | 81.88 | 82.52 | 80.58 | 316,700 |
24 Feb 2023 | 83.50 | 83.50 | 81.20 | 82.14 | 80.21 | 288,100 |
23 Feb 2023 | 84.40 | 85.14 | 82.75 | 84.62 | 82.63 | 251,500 |
22 Feb 2023 | 84.00 | 84.99 | 83.60 | 84.04 | 82.06 | 391,300 |
21 Feb 2023 | 86.13 | 86.44 | 83.07 | 83.77 | 81.80 | 369,100 |
17 Feb 2023 | 87.94 | 87.94 | 84.90 | 86.76 | 84.72 | 473,700 |
16 Feb 2023 | 89.10 | 89.43 | 87.48 | 87.51 | 85.45 | 235,800 |
15 Feb 2023 | 89.75 | 90.86 | 88.46 | 90.53 | 88.40 | 231,100 |
14 Feb 2023 | 89.52 | 91.19 | 88.56 | 90.09 | 87.97 | 161,900 |
13 Feb 2023 | 89.04 | 90.06 | 87.99 | 90.02 | 87.90 | 165,600 |
10 Feb 2023 | 87.69 | 88.89 | 86.60 | 88.27 | 86.19 | 288,400 |
09 Feb 2023 | 90.99 | 91.88 | 87.65 | 87.98 | 85.91 | 179,900 |
08 Feb 2023 | 91.70 | 92.34 | 90.25 | 90.25 | 88.13 | 145,000 |
07 Feb 2023 | 91.55 | 92.99 | 89.35 | 91.48 | 89.33 | 276,700 |
06 Feb 2023 | 91.66 | 93.25 | 91.11 | 91.99 | 89.82 | 213,000 |
03 Feb 2023 | 92.42 | 95.18 | 91.70 | 93.13 | 90.94 | 282,400 |
02 Feb 2023 | 93.37 | 95.74 | 92.96 | 94.60 | 92.37 | 441,200 |
01 Feb 2023 | 89.41 | 93.07 | 87.69 | 91.47 | 89.32 | 309,000 |
31 Jan 2023 | 86.75 | 90.08 | 86.75 | 89.78 | 87.67 | 370,000 |
30 Jan 2023 | 86.85 | 88.07 | 85.95 | 86.69 | 84.65 | 363,700 |
27 Jan 2023 | 85.72 | 87.67 | 85.26 | 87.41 | 85.35 | 447,000 |
26 Jan 2023 | 87.00 | 87.69 | 85.15 | 86.42 | 84.39 | 245,600 |
25 Jan 2023 | 85.50 | 86.54 | 81.00 | 86.46 | 84.42 | 780,000 |
24 Jan 2023 | 88.56 | 89.23 | 85.30 | 85.78 | 83.76 | 690,100 |
23 Jan 2023 | 88.38 | 90.07 | 87.17 | 88.38 | 86.30 | 718,400 |
20 Jan 2023 | 91.45 | 93.43 | 87.68 | 89.03 | 86.93 | 1,238,100 |
19 Jan 2023 | 96.50 | 97.52 | 91.92 | 92.09 | 89.92 | 1,632,500 |
18 Jan 2023 | 115.00 | 115.55 | 110.33 | 110.88 | 108.27 | 234,700 |
17 Jan 2023 | 112.00 | 114.74 | 111.70 | 114.27 | 111.58 | 295,100 |
13 Jan 2023 | 109.63 | 112.70 | 108.53 | 111.94 | 109.31 | 217,000 |
12 Jan 2023 | 107.38 | 111.05 | 105.01 | 110.56 | 107.96 | 324,400 |
11 Jan 2023 | 103.84 | 106.44 | 103.41 | 106.12 | 103.62 | 302,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |