Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 82.37 | 83.35 | 82.01 | 82.50 | 82.50 | 8,654,900 |
26 May 2023 | 82.77 | 83.50 | 81.02 | 81.46 | 81.46 | 9,655,500 |
25 May 2023 | 85.27 | 85.40 | 82.31 | 83.54 | 83.54 | 12,202,000 |
24 May 2023 | 87.14 | 87.95 | 86.66 | 87.49 | 87.49 | 6,787,500 |
23 May 2023 | 88.97 | 89.20 | 87.09 | 87.13 | 87.13 | 5,459,700 |
22 May 2023 | 89.12 | 89.91 | 89.02 | 89.50 | 89.50 | 4,699,200 |
19 May 2023 | 89.19 | 89.87 | 89.00 | 89.33 | 89.33 | 6,819,500 |
18 May 2023 | 88.36 | 89.25 | 88.11 | 89.02 | 89.02 | 4,536,100 |
17 May 2023 | 89.04 | 89.09 | 87.79 | 88.58 | 88.58 | 6,632,000 |
16 May 2023 | 88.84 | 89.41 | 88.82 | 88.90 | 88.90 | 3,888,900 |
15 May 2023 | 89.11 | 89.91 | 88.93 | 89.31 | 89.31 | 4,053,200 |
12 May 2023 | 88.58 | 88.97 | 87.87 | 88.88 | 88.88 | 4,450,100 |
11 May 2023 | 89.30 | 89.42 | 88.54 | 89.02 | 89.02 | 3,995,700 |
10 May 2023 | 90.17 | 90.40 | 89.00 | 89.41 | 89.41 | 3,599,300 |
09 May 2023 | 90.19 | 90.19 | 89.31 | 89.60 | 89.60 | 3,245,400 |
08 May 2023 | 89.57 | 90.32 | 89.25 | 90.19 | 90.19 | 3,287,600 |
05 May 2023 | 89.64 | 90.26 | 89.54 | 90.06 | 90.06 | 4,332,700 |
04 May 2023 | 90.00 | 90.14 | 88.78 | 89.27 | 89.27 | 4,780,900 |
03 May 2023 | 90.46 | 92.02 | 90.35 | 90.69 | 90.69 | 6,964,300 |
02 May 2023 | 90.20 | 91.00 | 89.43 | 90.23 | 90.23 | 5,135,000 |
01 May 2023 | 90.83 | 91.47 | 90.59 | 90.68 | 90.68 | 5,502,300 |
28 Apr 2023 | 91.35 | 91.86 | 90.67 | 90.95 | 90.95 | 7,281,200 |
27 Apr 2023 | 89.92 | 91.48 | 89.84 | 91.38 | 91.38 | 6,385,900 |
26 Apr 2023 | 89.82 | 90.28 | 88.71 | 89.97 | 89.97 | 8,977,700 |
25 Apr 2023 | 89.60 | 91.00 | 89.43 | 89.69 | 89.69 | 8,189,900 |
24 Apr 2023 | 88.27 | 89.78 | 87.99 | 89.69 | 89.69 | 14,462,000 |
21 Apr 2023 | 84.23 | 88.13 | 83.60 | 85.73 | 85.73 | 12,750,100 |
20 Apr 2023 | 84.64 | 84.97 | 83.06 | 83.49 | 83.49 | 5,798,600 |
19 Apr 2023 | 81.85 | 85.33 | 81.65 | 84.87 | 84.87 | 8,988,800 |
18 Apr 2023 | 82.72 | 82.75 | 81.60 | 81.65 | 81.65 | 4,157,400 |
17 Apr 2023 | 80.96 | 82.17 | 80.81 | 82.12 | 82.12 | 5,048,900 |
14 Apr 2023 | 81.63 | 81.80 | 80.35 | 80.71 | 80.71 | 4,312,400 |
13 Apr 2023 | 80.65 | 81.59 | 80.55 | 81.59 | 81.59 | 5,224,500 |
12 Apr 2023 | 81.67 | 82.04 | 80.77 | 80.81 | 80.81 | 4,298,300 |
11 Apr 2023 | 80.75 | 81.11 | 80.51 | 81.00 | 81.00 | 4,421,700 |
10 Apr 2023 | 79.93 | 80.25 | 79.21 | 80.24 | 80.24 | 3,648,200 |
06 Apr 2023 | 80.85 | 81.33 | 80.08 | 80.30 | 80.30 | 4,313,000 |
05 Apr 2023 | 79.73 | 80.46 | 79.07 | 80.27 | 80.27 | 4,518,700 |
04 Apr 2023 | 79.85 | 80.35 | 79.40 | 79.47 | 79.47 | 4,508,900 |
03 Apr 2023 | 80.35 | 80.35 | 79.05 | 79.67 | 79.67 | 6,071,900 |
31 Mar 2023 | 79.65 | 80.63 | 79.24 | 80.62 | 80.62 | 5,561,400 |
30 Mar 2023 | 79.70 | 79.85 | 78.95 | 79.18 | 79.18 | 4,142,000 |
29 Mar 2023 | 78.64 | 79.35 | 78.44 | 79.07 | 79.07 | 7,074,700 |
28 Mar 2023 | 78.88 | 80.30 | 78.60 | 79.51 | 79.51 | 5,146,800 |
27 Mar 2023 | 80.50 | 81.31 | 79.58 | 79.64 | 79.64 | 5,641,600 |
24 Mar 2023 | 77.40 | 79.53 | 77.30 | 79.37 | 79.37 | 6,217,000 |
23 Mar 2023 | 79.50 | 79.81 | 77.30 | 77.57 | 77.57 | 6,712,400 |
23 Mar 2023 | 0.68 Dividend | |||||
22 Mar 2023 | 81.45 | 81.98 | 79.92 | 79.94 | 79.26 | 5,537,800 |
21 Mar 2023 | 79.96 | 81.41 | 79.95 | 81.23 | 80.54 | 5,829,900 |
20 Mar 2023 | 78.75 | 79.77 | 78.51 | 79.61 | 78.93 | 7,224,100 |
17 Mar 2023 | 79.07 | 79.53 | 77.88 | 78.29 | 77.62 | 8,838,600 |
16 Mar 2023 | 77.66 | 79.40 | 77.57 | 79.27 | 78.60 | 5,774,300 |
15 Mar 2023 | 77.13 | 78.46 | 76.80 | 78.41 | 77.74 | 5,367,900 |
14 Mar 2023 | 79.02 | 79.32 | 77.03 | 77.86 | 77.20 | 6,808,200 |
13 Mar 2023 | 76.22 | 78.50 | 76.02 | 77.98 | 77.32 | 7,576,000 |
10 Mar 2023 | 77.87 | 78.11 | 76.15 | 76.72 | 76.07 | 5,901,600 |
09 Mar 2023 | 78.79 | 79.33 | 77.98 | 78.00 | 77.34 | 5,634,400 |
08 Mar 2023 | 79.53 | 79.69 | 78.04 | 78.40 | 77.73 | 6,810,100 |
07 Mar 2023 | 82.09 | 82.15 | 79.51 | 79.74 | 79.06 | 6,876,300 |
06 Mar 2023 | 83.49 | 83.83 | 81.45 | 81.93 | 81.23 | 6,845,500 |
03 Mar 2023 | 82.79 | 83.63 | 82.44 | 83.41 | 82.70 | 4,771,600 |
02 Mar 2023 | 81.49 | 82.56 | 81.20 | 82.26 | 81.56 | 4,985,100 |
01 Mar 2023 | 82.40 | 82.53 | 81.67 | 82.08 | 81.38 | 5,249,100 |
28 Feb 2023 | 83.32 | 83.69 | 82.77 | 82.80 | 82.10 | 6,657,400 |
27 Feb 2023 | 83.63 | 84.13 | 83.25 | 83.39 | 82.68 | 6,379,400 |
24 Feb 2023 | 83.35 | 83.67 | 82.35 | 83.49 | 82.78 | 7,401,500 |
23 Feb 2023 | 84.81 | 85.09 | 83.43 | 83.99 | 83.28 | 6,695,000 |
22 Feb 2023 | 86.22 | 86.44 | 84.73 | 85.10 | 84.38 | 6,083,600 |
21 Feb 2023 | 84.23 | 86.59 | 84.23 | 85.49 | 84.76 | 8,135,900 |
17 Feb 2023 | 84.20 | 84.93 | 83.38 | 84.80 | 84.08 | 6,825,100 |
16 Feb 2023 | 83.77 | 85.13 | 83.68 | 84.20 | 83.48 | 4,784,800 |
15 Feb 2023 | 82.84 | 84.50 | 82.51 | 84.49 | 83.77 | 4,584,800 |
14 Feb 2023 | 84.10 | 84.50 | 82.89 | 83.40 | 82.69 | 4,527,700 |
13 Feb 2023 | 83.68 | 84.41 | 83.56 | 84.39 | 83.67 | 4,279,500 |
10 Feb 2023 | 83.48 | 83.95 | 82.80 | 83.69 | 82.98 | 4,544,000 |
09 Feb 2023 | 86.06 | 86.51 | 83.40 | 83.61 | 82.90 | 6,188,000 |
08 Feb 2023 | 86.50 | 87.01 | 86.00 | 86.16 | 85.43 | 5,454,500 |
07 Feb 2023 | 85.50 | 86.93 | 85.10 | 86.58 | 85.84 | 5,129,500 |
06 Feb 2023 | 86.83 | 86.90 | 85.22 | 85.24 | 84.51 | 4,731,300 |
03 Feb 2023 | 86.70 | 87.54 | 86.50 | 87.10 | 86.36 | 4,949,900 |
02 Feb 2023 | 85.80 | 87.85 | 85.71 | 87.58 | 86.84 | 6,940,400 |
01 Feb 2023 | 84.00 | 86.09 | 83.60 | 85.77 | 85.04 | 8,395,800 |
31 Jan 2023 | 82.75 | 83.71 | 82.58 | 83.69 | 82.98 | 7,396,100 |
30 Jan 2023 | 82.76 | 82.98 | 82.22 | 82.58 | 81.88 | 6,559,100 |
27 Jan 2023 | 82.18 | 83.17 | 80.81 | 82.58 | 81.88 | 4,858,500 |
26 Jan 2023 | 81.74 | 81.88 | 81.02 | 81.84 | 81.14 | 4,162,700 |
25 Jan 2023 | 80.35 | 81.36 | 80.11 | 81.20 | 80.51 | 4,200,600 |
24 Jan 2023 | 81.73 | 82.35 | 80.50 | 80.80 | 80.11 | 7,180,300 |
23 Jan 2023 | 81.02 | 82.95 | 80.75 | 82.37 | 81.67 | 9,491,500 |
20 Jan 2023 | 80.05 | 80.99 | 79.34 | 80.91 | 80.22 | 6,806,400 |
19 Jan 2023 | 78.38 | 80.06 | 77.87 | 79.52 | 78.84 | 7,831,400 |
18 Jan 2023 | 80.27 | 80.39 | 78.66 | 78.73 | 78.06 | 5,792,200 |
17 Jan 2023 | 80.58 | 80.95 | 79.38 | 80.35 | 79.67 | 8,383,000 |
13 Jan 2023 | 79.17 | 80.69 | 78.91 | 80.59 | 79.90 | 6,024,000 |
12 Jan 2023 | 80.58 | 80.68 | 78.89 | 79.85 | 79.17 | 5,738,000 |
11 Jan 2023 | 79.46 | 80.44 | 78.14 | 80.32 | 79.64 | 8,366,300 |
10 Jan 2023 | 77.87 | 79.41 | 77.75 | 78.89 | 78.22 | 6,494,500 |
09 Jan 2023 | 80.75 | 81.26 | 77.47 | 77.54 | 76.88 | 11,108,700 |
06 Jan 2023 | 80.49 | 81.23 | 79.35 | 80.86 | 80.17 | 5,994,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |