Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 82.15 | 82.79 | 81.63 | 82.15 | 82.15 | 1,728,500 |
25 May 2023 | 82.25 | 82.25 | 81.07 | 81.69 | 81.69 | 1,433,400 |
24 May 2023 | 81.72 | 82.40 | 81.19 | 82.08 | 82.08 | 1,667,200 |
23 May 2023 | 84.01 | 84.59 | 82.00 | 82.06 | 82.06 | 2,674,100 |
22 May 2023 | 84.55 | 85.71 | 84.30 | 84.75 | 84.75 | 2,181,800 |
19 May 2023 | 84.75 | 84.90 | 83.78 | 84.73 | 84.73 | 1,421,500 |
18 May 2023 | 82.32 | 85.00 | 82.04 | 84.50 | 84.50 | 2,806,400 |
17 May 2023 | 81.44 | 82.58 | 81.01 | 82.05 | 82.05 | 1,934,600 |
16 May 2023 | 80.27 | 81.12 | 79.64 | 80.75 | 80.75 | 1,575,500 |
15 May 2023 | 77.94 | 80.61 | 77.63 | 80.39 | 80.39 | 2,511,100 |
12 May 2023 | 77.82 | 78.23 | 76.78 | 78.15 | 78.15 | 1,329,400 |
11 May 2023 | 78.17 | 78.61 | 77.09 | 77.76 | 77.76 | 1,656,800 |
10 May 2023 | 78.20 | 78.86 | 77.65 | 78.56 | 78.56 | 1,663,000 |
09 May 2023 | 77.99 | 78.95 | 77.00 | 77.63 | 77.63 | 2,266,000 |
08 May 2023 | 77.16 | 78.24 | 76.69 | 77.82 | 77.82 | 2,323,600 |
05 May 2023 | 74.19 | 79.07 | 73.70 | 77.16 | 77.16 | 6,701,000 |
04 May 2023 | 67.01 | 67.43 | 66.38 | 67.07 | 67.07 | 1,734,400 |
03 May 2023 | 67.65 | 68.47 | 67.23 | 67.27 | 67.27 | 1,371,500 |
02 May 2023 | 68.01 | 68.33 | 66.39 | 67.75 | 67.75 | 1,603,200 |
01 May 2023 | 67.83 | 69.36 | 67.75 | 68.40 | 68.40 | 1,357,900 |
28 Apr 2023 | 67.14 | 68.27 | 66.91 | 67.78 | 67.78 | 1,725,800 |
27 Apr 2023 | 65.68 | 67.63 | 65.20 | 67.36 | 67.36 | 1,628,400 |
26 Apr 2023 | 66.42 | 66.82 | 64.96 | 65.42 | 65.42 | 1,357,100 |
25 Apr 2023 | 66.95 | 66.96 | 65.93 | 66.40 | 66.40 | 1,311,200 |
24 Apr 2023 | 67.44 | 67.51 | 66.61 | 67.20 | 67.20 | 1,051,600 |
21 Apr 2023 | 67.04 | 67.14 | 66.34 | 66.98 | 66.98 | 853,700 |
20 Apr 2023 | 67.10 | 67.47 | 66.63 | 66.88 | 66.88 | 1,343,700 |
19 Apr 2023 | 67.05 | 67.98 | 66.60 | 67.75 | 67.75 | 1,228,900 |
18 Apr 2023 | 68.86 | 68.86 | 67.63 | 67.71 | 67.71 | 1,853,600 |
17 Apr 2023 | 68.73 | 69.00 | 67.88 | 68.43 | 68.43 | 1,529,400 |
14 Apr 2023 | 70.34 | 70.71 | 68.69 | 68.96 | 68.96 | 1,211,100 |
13 Apr 2023 | 70.43 | 71.12 | 70.30 | 70.54 | 70.54 | 980,300 |
12 Apr 2023 | 71.01 | 71.18 | 69.90 | 69.90 | 69.90 | 1,550,600 |
11 Apr 2023 | 69.91 | 70.80 | 69.67 | 70.18 | 70.18 | 1,379,800 |
10 Apr 2023 | 68.51 | 69.90 | 68.35 | 69.73 | 69.73 | 1,087,700 |
06 Apr 2023 | 68.72 | 69.13 | 68.34 | 69.13 | 69.13 | 1,462,200 |
05 Apr 2023 | 68.70 | 69.11 | 68.20 | 68.80 | 68.80 | 1,318,500 |
04 Apr 2023 | 69.42 | 69.64 | 68.03 | 69.39 | 69.39 | 1,396,700 |
03 Apr 2023 | 69.83 | 69.98 | 68.71 | 69.31 | 69.31 | 1,287,200 |
31 Mar 2023 | 70.00 | 70.33 | 69.51 | 70.00 | 70.00 | 1,412,400 |
30 Mar 2023 | 69.21 | 69.76 | 68.21 | 69.20 | 69.20 | 1,591,600 |
29 Mar 2023 | 68.67 | 68.95 | 67.99 | 68.61 | 68.61 | 1,460,300 |
28 Mar 2023 | 66.91 | 67.87 | 66.80 | 67.85 | 67.85 | 1,937,200 |
27 Mar 2023 | 66.70 | 67.61 | 66.44 | 67.09 | 67.09 | 1,362,100 |
24 Mar 2023 | 64.70 | 66.18 | 64.25 | 65.95 | 65.95 | 1,911,100 |
23 Mar 2023 | 66.76 | 67.44 | 64.59 | 65.34 | 65.34 | 1,597,100 |
22 Mar 2023 | 69.20 | 69.28 | 66.23 | 66.24 | 66.24 | 2,241,300 |
21 Mar 2023 | 68.90 | 69.39 | 68.52 | 69.23 | 69.23 | 1,663,200 |
20 Mar 2023 | 66.71 | 68.74 | 66.46 | 68.03 | 68.03 | 1,882,500 |
17 Mar 2023 | 67.55 | 67.55 | 65.82 | 66.34 | 66.34 | 2,340,800 |
16 Mar 2023 | 66.67 | 67.98 | 65.85 | 67.66 | 67.66 | 1,835,900 |
15 Mar 2023 | 66.61 | 67.19 | 65.25 | 67.03 | 67.03 | 2,923,300 |
14 Mar 2023 | 68.00 | 68.52 | 66.92 | 67.63 | 67.63 | 1,664,300 |
13 Mar 2023 | 66.56 | 68.50 | 65.86 | 66.97 | 66.97 | 3,013,200 |
10 Mar 2023 | 68.05 | 68.12 | 66.40 | 66.65 | 66.65 | 1,952,500 |
09 Mar 2023 | 70.18 | 70.66 | 68.04 | 68.15 | 68.15 | 1,827,600 |
08 Mar 2023 | 70.39 | 70.71 | 69.72 | 70.25 | 70.25 | 1,331,600 |
07 Mar 2023 | 72.36 | 73.05 | 70.04 | 70.25 | 70.25 | 1,876,900 |
06 Mar 2023 | 73.54 | 73.86 | 72.53 | 72.60 | 72.60 | 1,729,700 |
03 Mar 2023 | 72.91 | 73.46 | 72.47 | 72.97 | 72.97 | 1,510,500 |
02 Mar 2023 | 71.40 | 73.05 | 70.72 | 72.46 | 72.46 | 1,659,900 |
01 Mar 2023 | 71.56 | 72.48 | 71.42 | 72.01 | 72.01 | 1,744,900 |
28 Feb 2023 | 71.82 | 72.95 | 71.62 | 72.06 | 72.06 | 2,108,900 |
27 Feb 2023 | 69.26 | 72.32 | 69.26 | 71.83 | 71.83 | 3,325,300 |
24 Feb 2023 | 75.25 | 75.44 | 68.21 | 68.78 | 68.78 | 7,341,200 |
23 Feb 2023 | 75.69 | 77.02 | 74.89 | 76.49 | 76.49 | 2,659,000 |
22 Feb 2023 | 75.15 | 76.80 | 74.82 | 75.44 | 75.44 | 1,636,700 |
21 Feb 2023 | 75.23 | 75.83 | 74.75 | 75.05 | 75.05 | 1,444,400 |
17 Feb 2023 | 77.96 | 78.24 | 75.40 | 76.39 | 76.39 | 2,458,400 |
16 Feb 2023 | 78.06 | 79.22 | 77.66 | 78.21 | 78.21 | 1,263,900 |
15 Feb 2023 | 77.82 | 79.15 | 77.69 | 78.97 | 78.97 | 1,067,000 |
14 Feb 2023 | 76.50 | 78.14 | 76.00 | 78.08 | 78.08 | 1,256,500 |
13 Feb 2023 | 76.48 | 77.88 | 76.16 | 77.00 | 77.00 | 2,337,900 |
10 Feb 2023 | 79.07 | 79.58 | 75.92 | 76.41 | 76.41 | 3,704,400 |
09 Feb 2023 | 82.38 | 82.98 | 79.97 | 80.16 | 80.16 | 2,039,700 |
08 Feb 2023 | 80.52 | 81.56 | 79.59 | 81.39 | 81.39 | 2,351,200 |
07 Feb 2023 | 79.38 | 80.78 | 78.67 | 80.68 | 80.68 | 1,057,000 |
06 Feb 2023 | 78.91 | 80.51 | 78.47 | 79.78 | 79.78 | 1,372,400 |
03 Feb 2023 | 80.14 | 80.89 | 79.66 | 79.80 | 79.80 | 1,314,100 |
02 Feb 2023 | 82.00 | 83.10 | 81.05 | 81.52 | 81.52 | 1,918,500 |
01 Feb 2023 | 80.06 | 81.54 | 78.41 | 81.32 | 81.32 | 1,944,800 |
31 Jan 2023 | 79.67 | 80.53 | 79.09 | 80.49 | 80.49 | 1,542,100 |
30 Jan 2023 | 80.02 | 81.27 | 79.29 | 79.44 | 79.44 | 1,615,900 |
27 Jan 2023 | 79.20 | 80.60 | 79.20 | 80.36 | 80.36 | 1,647,100 |
26 Jan 2023 | 78.00 | 79.48 | 77.34 | 79.44 | 79.44 | 1,774,800 |
25 Jan 2023 | 76.15 | 77.56 | 75.98 | 77.53 | 77.53 | 1,263,000 |
24 Jan 2023 | 75.00 | 77.72 | 75.00 | 77.00 | 77.00 | 1,863,000 |
23 Jan 2023 | 75.59 | 77.11 | 75.13 | 75.94 | 75.94 | 1,942,100 |
20 Jan 2023 | 74.07 | 75.29 | 73.66 | 75.11 | 75.11 | 2,577,700 |
19 Jan 2023 | 73.00 | 73.93 | 72.41 | 73.22 | 73.22 | 1,795,600 |
18 Jan 2023 | 76.73 | 76.78 | 73.47 | 73.52 | 73.52 | 1,713,000 |
17 Jan 2023 | 74.66 | 76.36 | 74.40 | 76.12 | 76.12 | 2,115,000 |
13 Jan 2023 | 72.38 | 74.79 | 72.27 | 74.66 | 74.66 | 1,555,900 |
12 Jan 2023 | 73.53 | 74.13 | 72.67 | 73.15 | 73.15 | 2,015,000 |
11 Jan 2023 | 73.02 | 74.02 | 72.42 | 73.34 | 73.34 | 2,002,300 |
10 Jan 2023 | 72.35 | 73.15 | 70.81 | 72.56 | 72.56 | 7,929,500 |
09 Jan 2023 | 70.96 | 72.35 | 70.45 | 72.26 | 72.26 | 4,235,400 |
06 Jan 2023 | 72.36 | 73.63 | 71.80 | 72.38 | 72.38 | 1,374,700 |
05 Jan 2023 | 70.60 | 72.37 | 69.90 | 71.66 | 71.66 | 1,727,400 |
04 Jan 2023 | 69.33 | 71.63 | 69.04 | 71.01 | 71.01 | 1,717,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |