Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 82.6410 | 82.6430 | 82.3380 | 82.4110 | 82.4110 | - |
31 May 2023 | 82.6839 | 82.7526 | 82.6201 | 82.6839 | 82.6839 | - |
30 May 2023 | 82.5797 | 82.7845 | 82.5300 | 82.5797 | 82.5797 | - |
29 May 2023 | 82.5748 | 82.7377 | 82.5088 | 82.5748 | 82.5748 | - |
26 May 2023 | 82.7421 | 82.8100 | 82.5337 | 82.7421 | 82.7421 | - |
25 May 2023 | 82.7137 | 82.8097 | 82.6405 | 82.7137 | 82.7137 | - |
24 May 2023 | 82.8906 | 82.9410 | 82.5748 | 82.8906 | 82.8906 | - |
23 May 2023 | 82.8250 | 82.8773 | 82.7570 | 82.8250 | 82.8250 | - |
22 May 2023 | 82.9048 | 82.9051 | 82.7300 | 82.9048 | 82.9048 | - |
19 May 2023 | 82.7251 | 82.9494 | 82.6370 | 82.7251 | 82.7251 | - |
18 May 2023 | 82.4503 | 82.7915 | 82.3425 | 82.4503 | 82.4503 | - |
17 May 2023 | 82.2960 | 82.4483 | 82.2500 | 82.2960 | 82.2960 | - |
16 May 2023 | 82.2667 | 82.3145 | 82.1580 | 82.2667 | 82.2667 | - |
15 May 2023 | 82.2003 | 82.3736 | 82.1840 | 82.2003 | 82.2003 | - |
12 May 2023 | 82.1003 | 82.2256 | 82.0650 | 82.1003 | 82.1003 | - |
11 May 2023 | 81.9199 | 82.1786 | 81.7815 | 81.9199 | 81.9199 | - |
10 May 2023 | 82.1050 | 82.2128 | 81.8660 | 82.1050 | 82.1050 | - |
09 May 2023 | 81.7871 | 82.1485 | 81.7750 | 81.7871 | 81.7871 | - |
08 May 2023 | 81.7298 | 81.8253 | 81.6734 | 81.7298 | 81.7298 | - |
05 May 2023 | 81.7161 | 81.8172 | 81.6455 | 81.7161 | 81.7161 | - |
04 May 2023 | 81.7800 | 81.8838 | 81.6170 | 81.7800 | 81.7800 | - |
03 May 2023 | 81.7787 | 81.8943 | 81.7115 | 81.7787 | 81.7787 | - |
02 May 2023 | 81.7747 | 81.9510 | 81.7189 | 81.7747 | 81.7747 | - |
01 May 2023 | 81.7448 | 81.9240 | 81.7058 | 81.7448 | 81.7448 | - |
28 Apr 2023 | 81.7651 | 81.8611 | 81.6910 | 81.7651 | 81.7651 | - |
27 Apr 2023 | 81.7669 | 81.8510 | 81.6040 | 81.7669 | 81.7669 | - |
26 Apr 2023 | 81.9916 | 82.0920 | 81.6815 | 81.9916 | 81.9916 | - |
25 Apr 2023 | 81.8523 | 82.0188 | 81.8513 | 81.8523 | 81.8523 | - |
24 Apr 2023 | 82.0548 | 82.1549 | 81.8600 | 82.0548 | 82.0548 | - |
21 Apr 2023 | 82.1409 | 82.2898 | 82.0015 | 82.1409 | 82.1409 | - |
20 Apr 2023 | 82.3401 | 82.3755 | 82.0489 | 82.3401 | 82.3401 | - |
19 Apr 2023 | 82.1079 | 82.2765 | 82.0405 | 82.1079 | 82.1079 | - |
18 Apr 2023 | 82.0037 | 82.0971 | 81.9415 | 82.0037 | 82.0037 | - |
17 Apr 2023 | 81.8448 | 82.0848 | 81.8448 | 81.8448 | 81.8448 | - |
14 Apr 2023 | 81.6807 | 81.9409 | 81.4715 | 81.6807 | 81.6807 | - |
13 Apr 2023 | 81.9606 | 82.0950 | 81.6309 | 81.9606 | 81.9606 | - |
12 Apr 2023 | 82.0701 | 82.1256 | 81.9395 | 82.0701 | 82.0701 | - |
11 Apr 2023 | 81.9839 | 82.1459 | 81.9160 | 81.9839 | 81.9839 | - |
10 Apr 2023 | 81.8848 | 82.0379 | 81.7610 | 81.8848 | 81.8848 | - |
07 Apr 2023 | 81.8313 | 81.8786 | 81.7650 | 81.8313 | 81.8313 | - |
06 Apr 2023 | 81.9500 | 82.1203 | 81.8122 | 81.9500 | 81.9500 | - |
05 Apr 2023 | 82.1148 | 82.2433 | 81.8360 | 82.1148 | 82.1148 | - |
04 Apr 2023 | 82.1409 | 82.2789 | 82.0815 | 82.1409 | 82.1409 | - |
03 Apr 2023 | 82.1848 | 82.4855 | 82.1849 | 82.1848 | 82.1848 | - |
31 Mar 2023 | 82.1005 | 82.3119 | 82.0295 | 82.1005 | 82.1005 | - |
30 Mar 2023 | 82.2554 | 82.2791 | 82.0320 | 82.2554 | 82.2554 | - |
29 Mar 2023 | 82.1643 | 82.3650 | 82.1460 | 82.1643 | 82.1643 | - |
28 Mar 2023 | 82.2149 | 82.3733 | 82.0795 | 82.2149 | 82.2149 | - |
27 Mar 2023 | 82.3388 | 82.4283 | 82.2406 | 82.3388 | 82.3388 | - |
24 Mar 2023 | 82.2653 | 82.5130 | 82.1810 | 82.2653 | 82.2653 | - |
23 Mar 2023 | 82.5258 | 82.5293 | 82.0471 | 82.5258 | 82.5258 | - |
22 Mar 2023 | 82.6770 | 82.8823 | 82.5330 | 82.6770 | 82.6770 | - |
21 Mar 2023 | 82.5291 | 82.7643 | 82.4905 | 82.5291 | 82.5291 | - |
20 Mar 2023 | 82.5330 | 82.7243 | 82.4390 | 82.5330 | 82.5330 | - |
17 Mar 2023 | 82.6228 | 82.8678 | 82.4205 | 82.6228 | 82.6228 | - |
16 Mar 2023 | 82.7157 | 82.9920 | 82.5867 | 82.7157 | 82.7157 | - |
15 Mar 2023 | 82.3049 | 83.0125 | 82.1855 | 82.3049 | 82.3049 | - |
14 Mar 2023 | 82.4174 | 82.6695 | 82.2325 | 82.4174 | 82.4174 | - |
13 Mar 2023 | 81.9580 | 82.3086 | 81.6273 | 81.9580 | 81.9580 | - |
10 Mar 2023 | 82.0184 | 82.2278 | 81.8424 | 82.0184 | 82.0184 | - |
09 Mar 2023 | 81.9645 | 82.0864 | 81.7830 | 81.9645 | 81.9645 | - |
08 Mar 2023 | 82.0746 | 82.2813 | 81.8671 | 82.0746 | 82.0746 | - |
07 Mar 2023 | 81.8544 | 82.0265 | 81.7390 | 81.8544 | 81.8544 | - |
06 Mar 2023 | 81.7125 | 81.9703 | 81.6190 | 81.7125 | 81.7125 | - |
03 Mar 2023 | 82.3557 | 82.5813 | 81.7039 | 82.3557 | 82.3557 | - |
02 Mar 2023 | 82.4199 | 82.6578 | 82.3021 | 82.4199 | 82.4199 | - |
01 Mar 2023 | 82.6354 | 82.8783 | 82.3780 | 82.6354 | 82.6354 | - |
28 Feb 2023 | 82.6520 | 82.7505 | 82.5600 | 82.6520 | 82.6520 | - |
27 Feb 2023 | 82.9180 | 83.0803 | 82.6280 | 82.9180 | 82.9180 | - |
24 Feb 2023 | 82.6179 | 83.0052 | 82.6095 | 82.6179 | 82.6179 | - |
23 Feb 2023 | 82.8353 | 82.9030 | 82.5630 | 82.8353 | 82.8353 | - |
22 Feb 2023 | 82.8612 | 82.9953 | 82.7795 | 82.8612 | 82.8612 | - |
21 Feb 2023 | 82.6975 | 82.8899 | 82.6730 | 82.6975 | 82.6975 | - |
20 Feb 2023 | 82.7580 | 82.7653 | 82.6189 | 82.7580 | 82.7580 | - |
17 Feb 2023 | 82.6953 | 82.8595 | 82.6953 | 82.6953 | 82.6953 | - |
16 Feb 2023 | 82.7377 | 82.9123 | 82.5880 | 82.7377 | 82.7377 | - |
15 Feb 2023 | 82.8676 | 82.9860 | 82.7595 | 82.8676 | 82.8676 | - |
14 Feb 2023 | 82.5974 | 83.0165 | 82.5720 | 82.5974 | 82.5974 | - |
13 Feb 2023 | 82.5130 | 82.7687 | 82.4947 | 82.5130 | 82.5130 | - |
10 Feb 2023 | 82.5332 | 82.6573 | 82.3410 | 82.5332 | 82.5332 | - |
09 Feb 2023 | 82.6595 | 82.6793 | 82.4093 | 82.6595 | 82.6595 | - |
08 Feb 2023 | 82.7419 | 82.8818 | 82.4870 | 82.7419 | 82.7419 | - |
07 Feb 2023 | 82.7550 | 82.9013 | 82.6115 | 82.7550 | 82.7550 | - |
06 Feb 2023 | 82.2260 | 82.8442 | 82.2333 | 82.2260 | 82.2260 | - |
03 Feb 2023 | 82.0459 | 82.3160 | 81.7801 | 82.0459 | 82.0459 | - |
02 Feb 2023 | 81.7103 | 82.2688 | 81.6330 | 81.7103 | 81.7103 | - |
01 Feb 2023 | 81.7684 | 82.0080 | 81.6703 | 81.7684 | 81.7684 | - |
31 Jan 2023 | 81.5799 | 82.0591 | 81.5370 | 81.5799 | 81.5799 | - |
30 Jan 2023 | 81.5080 | 81.7178 | 81.4640 | 81.5080 | 81.5080 | - |
27 Jan 2023 | 81.4451 | 81.6684 | 81.4235 | 81.4451 | 81.4451 | - |
26 Jan 2023 | 81.5027 | 81.5705 | 81.3552 | 81.5027 | 81.5027 | - |
25 Jan 2023 | 81.6019 | 81.7660 | 81.4702 | 81.6019 | 81.6019 | - |
24 Jan 2023 | 81.4880 | 81.7383 | 81.3775 | 81.4880 | 81.4880 | - |
23 Jan 2023 | 80.9760 | 81.4895 | 80.8785 | 80.9760 | 80.9760 | - |
20 Jan 2023 | 81.2398 | 81.3623 | 80.9727 | 81.2398 | 81.2398 | - |
19 Jan 2023 | 81.4360 | 81.5593 | 81.2258 | 81.4360 | 81.4360 | - |
18 Jan 2023 | 81.5255 | 81.8170 | 81.1555 | 81.5255 | 81.5255 | - |
17 Jan 2023 | 81.6526 | 81.8740 | 81.5420 | 81.6526 | 81.6526 | - |
16 Jan 2023 | 81.2780 | 81.7361 | 81.1295 | 81.2780 | 81.2780 | - |
13 Jan 2023 | 81.1156 | 81.5241 | 81.0925 | 81.1156 | 81.1156 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |