Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2023 | 71.04 | 71.04 | 60.54 | 60.70 | 60.70 | 687,432,512 |
09 Jun 2023 | 71.40 | 71.85 | 70.16 | 70.45 | 70.45 | 284,093,063 |
08 Jun 2023 | 73.15 | 73.26 | 70.63 | 71.39 | 71.39 | 432,099,048 |
07 Jun 2023 | 70.65 | 73.48 | 69.41 | 73.15 | 73.15 | 522,432,098 |
06 Jun 2023 | 75.86 | 76.02 | 68.37 | 70.65 | 70.65 | 721,170,837 |
05 Jun 2023 | 77.10 | 77.48 | 75.84 | 75.86 | 75.86 | 350,909,600 |
04 Jun 2023 | 76.63 | 78.05 | 75.79 | 77.10 | 77.10 | 383,831,054 |
03 Jun 2023 | 75.04 | 76.23 | 74.39 | 76.63 | 76.63 | 456,024,674 |
02 Jun 2023 | 72.75 | 76.31 | 72.09 | 75.02 | 75.02 | 767,671,279 |
01 Jun 2023 | 74.38 | 74.57 | 71.43 | 72.75 | 72.75 | 455,764,443 |
31 May 2023 | 73.70 | 74.98 | 73.40 | 74.38 | 74.38 | 367,208,363 |
30 May 2023 | 74.18 | 74.62 | 73.13 | 73.70 | 73.70 | 336,194,033 |
29 May 2023 | 71.80 | 74.63 | 71.55 | 74.18 | 74.18 | 363,415,107 |
28 May 2023 | 70.68 | 71.91 | 70.52 | 71.80 | 71.80 | 247,899,790 |
27 May 2023 | 70.31 | 71.34 | 69.93 | 70.69 | 70.69 | 419,785,554 |
26 May 2023 | 69.51 | 70.31 | 67.63 | 70.31 | 70.31 | 455,566,859 |
25 May 2023 | 73.80 | 73.92 | 68.84 | 69.52 | 69.52 | 623,624,573 |
24 May 2023 | 73.14 | 74.78 | 72.91 | 73.80 | 73.80 | 309,721,278 |
23 May 2023 | 74.05 | 74.39 | 72.52 | 73.14 | 73.14 | 318,955,735 |
22 May 2023 | 74.22 | 74.96 | 73.49 | 74.05 | 74.05 | 293,643,560 |
21 May 2023 | 73.68 | 74.46 | 72.97 | 74.21 | 74.21 | 246,292,711 |
20 May 2023 | 72.94 | 74.79 | 72.86 | 73.68 | 73.68 | 448,363,462 |
19 May 2023 | 75.22 | 75.37 | 72.34 | 72.95 | 72.95 | 472,860,136 |
18 May 2023 | 71.98 | 75.96 | 71.95 | 75.22 | 75.22 | 837,503,364 |
17 May 2023 | 69.51 | 72.30 | 69.01 | 71.98 | 71.98 | 648,156,098 |
16 May 2023 | 67.02 | 70.55 | 66.33 | 69.51 | 69.51 | 620,060,523 |
15 May 2023 | 64.46 | 67.27 | 64.22 | 67.02 | 67.02 | 321,648,615 |
14 May 2023 | 64.67 | 65.05 | 64.38 | 64.45 | 64.45 | 244,815,844 |
13 May 2023 | 64.78 | 64.95 | 62.54 | 64.67 | 64.67 | 423,222,192 |
12 May 2023 | 64.21 | 64.75 | 63.07 | 64.79 | 64.79 | 469,209,912 |
11 May 2023 | 63.38 | 64.69 | 61.96 | 64.21 | 64.21 | 461,714,718 |
10 May 2023 | 61.74 | 63.42 | 61.51 | 63.39 | 63.39 | 370,824,244 |
09 May 2023 | 66.17 | 67.17 | 60.88 | 61.74 | 61.74 | 569,982,895 |
08 May 2023 | 66.16 | 67.03 | 65.94 | 66.17 | 66.17 | 273,769,180 |
07 May 2023 | 70.29 | 70.69 | 65.15 | 66.17 | 66.17 | 483,490,486 |
06 May 2023 | 70.33 | 70.83 | 69.26 | 70.29 | 70.29 | 318,511,176 |
05 May 2023 | 70.73 | 70.88 | 69.79 | 70.33 | 70.33 | 247,379,610 |
04 May 2023 | 70.77 | 71.43 | 68.46 | 70.73 | 70.73 | 371,509,284 |
03 May 2023 | 69.48 | 71.40 | 69.03 | 70.77 | 70.77 | 326,207,961 |
02 May 2023 | 70.48 | 70.75 | 68.55 | 69.48 | 69.48 | 396,041,812 |
01 May 2023 | 72.44 | 72.68 | 70.25 | 70.50 | 70.50 | 290,087,935 |
30 Apr 2023 | 71.39 | 72.73 | 71.21 | 72.44 | 72.44 | 264,338,460 |
29 Apr 2023 | 71.77 | 72.27 | 70.28 | 71.39 | 71.39 | 348,649,940 |
28 Apr 2023 | 70.77 | 72.58 | 70.40 | 71.77 | 71.77 | 459,594,952 |
27 Apr 2023 | 73.39 | 75.21 | 68.56 | 70.77 | 70.77 | 640,451,530 |
26 Apr 2023 | 70.72 | 73.87 | 69.99 | 73.39 | 73.39 | 494,630,305 |
25 Apr 2023 | 69.80 | 71.39 | 69.41 | 70.73 | 70.73 | 412,960,734 |
24 Apr 2023 | 70.04 | 70.07 | 68.29 | 69.81 | 69.81 | 307,621,668 |
23 Apr 2023 | 68.77 | 70.17 | 68.38 | 70.04 | 70.04 | 305,616,802 |
22 Apr 2023 | 72.54 | 72.90 | 68.27 | 68.77 | 68.77 | 532,675,652 |
21 Apr 2023 | 72.77 | 73.78 | 70.45 | 72.54 | 72.54 | 601,069,511 |
20 Apr 2023 | 81.97 | 81.98 | 72.01 | 72.77 | 72.77 | 752,520,153 |
19 Apr 2023 | 79.77 | 83.28 | 79.35 | 81.97 | 81.97 | 572,429,466 |
18 Apr 2023 | 80.85 | 80.90 | 79.07 | 79.75 | 79.75 | 555,325,207 |
17 Apr 2023 | 77.97 | 81.99 | 77.00 | 80.86 | 80.86 | 620,035,964 |
16 Apr 2023 | 77.64 | 78.28 | 76.62 | 77.97 | 77.97 | 325,141,264 |
15 Apr 2023 | 75.26 | 78.77 | 75.76 | 77.64 | 77.64 | 689,702,930 |
14 Apr 2023 | 73.76 | 75.43 | 73.61 | 75.26 | 75.26 | 394,691,314 |
13 Apr 2023 | 75.87 | 76.19 | 73.45 | 74.05 | 74.05 | 401,726,607 |
12 Apr 2023 | 75.72 | 77.98 | 75.36 | 75.88 | 75.88 | 515,019,553 |
11 Apr 2023 | 72.95 | 76.04 | 72.51 | 75.71 | 75.71 | 424,076,877 |
10 Apr 2023 | 72.44 | 73.21 | 71.97 | 72.95 | 72.95 | 251,847,796 |
09 Apr 2023 | 72.97 | 73.50 | 72.16 | 72.44 | 72.44 | 259,137,268 |
08 Apr 2023 | 73.10 | 73.48 | 71.99 | 72.97 | 72.97 | 329,635,222 |
07 Apr 2023 | 74.32 | 74.35 | 72.41 | 73.11 | 73.11 | 322,590,512 |
06 Apr 2023 | 74.08 | 75.99 | 73.63 | 74.32 | 74.32 | 461,234,174 |
05 Apr 2023 | 74.90 | 75.61 | 73.96 | 74.09 | 74.09 | 364,082,833 |
04 Apr 2023 | 75.70 | 76.85 | 72.98 | 74.91 | 74.91 | 558,519,428 |
03 Apr 2023 | 75.06 | 76.49 | 73.66 | 75.71 | 75.71 | 447,206,891 |
02 Apr 2023 | 72.65 | 76.03 | 72.54 | 75.23 | 75.23 | 444,522,152 |
01 Apr 2023 | 71.91 | 72.90 | 71.11 | 72.65 | 72.65 | 366,337,392 |
31 Mar 2023 | 74.20 | 75.58 | 70.53 | 71.90 | 71.90 | 478,759,520 |
30 Mar 2023 | 72.29 | 75.44 | 72.22 | 74.20 | 74.20 | 439,965,214 |
29 Mar 2023 | 72.58 | 72.53 | 69.91 | 72.29 | 72.29 | 451,103,547 |
28 Mar 2023 | 76.37 | 76.51 | 71.81 | 72.58 | 72.58 | 449,021,033 |
27 Mar 2023 | 74.90 | 77.41 | 74.41 | 76.38 | 76.38 | 400,032,522 |
26 Mar 2023 | 76.64 | 76.85 | 73.95 | 74.90 | 74.90 | 403,959,941 |
25 Mar 2023 | 76.30 | 77.96 | 73.50 | 76.64 | 76.64 | 709,047,441 |
24 Mar 2023 | 71.14 | 76.65 | 70.01 | 76.30 | 76.30 | 858,836,732 |
23 Mar 2023 | 67.67 | 71.85 | 65.29 | 71.15 | 71.15 | 789,775,875 |
22 Mar 2023 | 63.90 | 67.97 | 63.44 | 67.68 | 67.68 | 464,575,162 |
21 Mar 2023 | 69.27 | 69.28 | 63.86 | 63.90 | 63.90 | 471,004,757 |
20 Mar 2023 | 68.16 | 70.96 | 67.90 | 69.28 | 69.28 | 364,734,425 |
19 Mar 2023 | 70.21 | 72.14 | 68.01 | 68.15 | 68.15 | 494,363,117 |
18 Mar 2023 | 65.28 | 70.19 | 64.86 | 70.19 | 70.19 | 500,915,039 |
17 Mar 2023 | 63.36 | 66.32 | 63.13 | 65.28 | 65.28 | 447,572,189 |
16 Mar 2023 | 69.42 | 70.44 | 62.81 | 63.33 | 63.33 | 667,681,658 |
15 Mar 2023 | 67.20 | 72.42 | 65.70 | 69.42 | 69.42 | 726,001,996 |
14 Mar 2023 | 63.22 | 68.17 | 62.00 | 67.20 | 67.20 | 835,864,477 |
13 Mar 2023 | 57.93 | 63.27 | 56.69 | 63.19 | 63.19 | 634,392,583 |
12 Mar 2023 | 59.63 | 61.51 | 55.41 | 57.93 | 57.93 | 895,754,152 |
11 Mar 2023 | 64.36 | 64.39 | 58.01 | 59.64 | 59.64 | 862,632,159 |
10 Mar 2023 | 69.87 | 71.17 | 63.52 | 64.36 | 64.36 | 577,457,725 |
09 Mar 2023 | 69.87 | 71.17 | 63.52 | 64.36 | 64.36 | 577,457,725 |
08 Mar 2023 | 72.97 | 73.16 | 69.34 | 69.86 | 69.86 | 422,829,929 |
07 Mar 2023 | 72.70 | 73.70 | 71.45 | 72.97 | 72.97 | 475,870,075 |
06 Mar 2023 | 74.78 | 75.18 | 72.57 | 72.70 | 72.70 | 413,651,961 |
05 Mar 2023 | 74.19 | 76.18 | 74.17 | 74.79 | 74.79 | 278,162,304 |
04 Mar 2023 | 75.23 | 75.40 | 73.17 | 74.19 | 74.19 | 293,696,973 |
03 Mar 2023 | 79.72 | 79.78 | 73.63 | 75.23 | 75.23 | 541,711,425 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |