Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 99.50 | 99.99 | 99.50 | 99.50 | 99.50 | 10,023 |
25 May 2023 | 99.50 | 99.80 | 99.80 | 99.50 | 99.50 | 9,000 |
24 May 2023 | 99.50 | 99.60 | 99.50 | 99.50 | 99.50 | 4,500 |
23 May 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
22 May 2023 | 99.50 | 100.00 | 100.00 | 99.50 | 99.50 | 17,000 |
19 May 2023 | 99.50 | 100.00 | 100.00 | 99.50 | 99.50 | 19,895 |
18 May 2023 | 98.00 | 99.50 | 98.53 | 99.50 | 99.50 | 30,500 |
17 May 2023 | 96.50 | 97.00 | 97.00 | 97.25 | 97.25 | 6,400 |
16 May 2023 | 96.50 | 97.00 | 97.00 | 96.50 | 96.50 | 5,241 |
15 May 2023 | 94.25 | 98.00 | 95.83 | 96.50 | 96.50 | 72,563 |
12 May 2023 | 93.75 | 95.00 | 92.80 | 94.00 | 94.00 | 1,060,272 |
11 May 2023 | 93.75 | 95.10 | 92.50 | 93.00 | 93.00 | 388,344 |
10 May 2023 | 93.75 | 94.50 | 94.00 | 93.75 | 93.75 | 27,000 |
09 May 2023 | 93.75 | 93.03 | 93.03 | 93.75 | 93.75 | 2,029 |
05 May 2023 | 93.75 | 94.00 | 92.50 | 93.75 | 93.75 | 33,870 |
04 May 2023 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
03 May 2023 | 93.75 | 95.00 | 94.50 | 93.75 | 93.75 | 8,734 |
02 May 2023 | 93.75 | 94.50 | 93.03 | 93.75 | 93.75 | 1,249 |
28 Apr 2023 | 93.50 | 95.00 | 92.76 | 93.75 | 93.75 | 65,359 |
27 Apr 2023 | 93.00 | 94.00 | 91.88 | 93.00 | 93.00 | 50,275 |
26 Apr 2023 | 91.50 | 94.00 | 92.50 | 93.00 | 93.00 | 116,476 |
25 Apr 2023 | 91.50 | 92.50 | 90.00 | 91.50 | 91.50 | 2,387 |
24 Apr 2023 | 93.00 | 92.70 | 90.50 | 91.00 | 91.00 | 42,819 |
21 Apr 2023 | 93.25 | 93.00 | 91.50 | 93.00 | 93.00 | 10,921 |
20 Apr 2023 | 93.50 | 93.20 | 92.00 | 93.25 | 93.25 | 14,142 |
19 Apr 2023 | 94.50 | 93.25 | 93.00 | 93.75 | 93.75 | 55,306 |
18 Apr 2023 | 95.50 | 94.60 | 93.25 | 95.00 | 95.00 | 24,879 |
17 Apr 2023 | 95.50 | 93.00 | 93.00 | 95.50 | 95.50 | 100,000 |
14 Apr 2023 | 95.50 | 94.60 | 93.36 | 95.50 | 95.50 | 32,785 |
13 Apr 2023 | 95.50 | 95.00 | 94.00 | 95.50 | 95.50 | 38,331 |
12 Apr 2023 | 95.50 | 94.20 | 94.20 | 95.50 | 95.50 | 7,130 |
11 Apr 2023 | 95.50 | 95.00 | 94.00 | 95.50 | 95.50 | 23,433 |
06 Apr 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
05 Apr 2023 | 95.50 | 96.00 | 94.00 | 95.50 | 95.50 | 9,512 |
04 Apr 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
03 Apr 2023 | 95.50 | 96.00 | 94.00 | 95.50 | 95.50 | 62,385 |
31 Mar 2023 | 95.50 | 95.00 | 94.18 | 95.50 | 95.50 | 80,009 |
30 Mar 2023 | 95.50 | 95.40 | 94.18 | 95.50 | 95.50 | 57,500 |
29 Mar 2023 | 95.50 | 95.50 | 94.15 | 95.50 | 95.50 | 8,230 |
28 Mar 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
27 Mar 2023 | 95.50 | 94.38 | 94.38 | 95.50 | 95.50 | 1,302 |
24 Mar 2023 | 95.50 | 95.00 | 94.00 | 95.50 | 95.50 | 28,128 |
23 Mar 2023 | 95.50 | 94.50 | 94.00 | 95.50 | 95.50 | 51,338 |
22 Mar 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
21 Mar 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
20 Mar 2023 | 93.50 | 93.00 | 93.00 | 94.50 | 94.50 | 50,000 |
17 Mar 2023 | 94.50 | 94.53 | 93.00 | 94.50 | 94.50 | 204,944 |
16 Mar 2023 | 94.25 | 93.15 | 93.00 | 94.50 | 94.50 | 53,142 |
15 Mar 2023 | 94.50 | 94.39 | 93.00 | 94.25 | 94.25 | 31,522 |
14 Mar 2023 | 93.50 | 93.00 | 93.00 | 94.00 | 94.00 | 50,000 |
13 Mar 2023 | 94.50 | 93.00 | 92.00 | 94.00 | 94.00 | 92,500 |
10 Mar 2023 | 95.25 | 95.39 | 94.00 | 94.25 | 94.25 | 20,411 |
09 Mar 2023 | 96.00 | 95.00 | 95.00 | 96.00 | 96.00 | 50,000 |
08 Mar 2023 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 70,746 |
07 Mar 2023 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 20,000 |
06 Mar 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
03 Mar 2023 | 95.75 | 94.63 | 94.50 | 95.75 | 95.75 | 25,086 |
02 Mar 2023 | 95.25 | 95.22 | 95.13 | 95.25 | 95.25 | 3,196 |
01 Mar 2023 | 94.75 | 95.00 | 93.50 | 95.00 | 95.00 | 18,981 |
28 Feb 2023 | 94.75 | 95.39 | 94.00 | 95.00 | 95.00 | 210,209 |
27 Feb 2023 | 95.25 | 94.00 | 94.00 | 95.25 | 95.25 | 80,350 |
24 Feb 2023 | 95.75 | 95.50 | 95.00 | 95.75 | 95.75 | 267,188 |
23 Feb 2023 | 94.75 | 94.50 | 94.00 | 95.75 | 95.75 | 5,002 |
22 Feb 2023 | 94.75 | 95.38 | 93.50 | 94.75 | 94.75 | 29,750 |
21 Feb 2023 | 95.25 | 95.88 | 94.25 | 95.25 | 95.25 | 1,081 |
20 Feb 2023 | 95.25 | 95.00 | 94.50 | 95.75 | 95.75 | 39,757 |
17 Feb 2023 | 95.25 | 94.50 | 94.00 | 95.25 | 95.25 | 59,000 |
16 Feb 2023 | 94.50 | 95.00 | 93.81 | 94.50 | 94.50 | 119,856 |
15 Feb 2023 | 94.00 | 94.00 | 93.50 | 94.50 | 94.50 | 123,218 |
14 Feb 2023 | 94.00 | 92.86 | 92.50 | 94.00 | 94.00 | 30,200 |
13 Feb 2023 | 94.50 | 94.50 | 93.00 | 94.50 | 94.50 | 53,300 |
10 Feb 2023 | 94.00 | 94.50 | 93.00 | 94.50 | 94.50 | 210,624 |
09 Feb 2023 | 94.00 | 94.00 | 91.50 | 94.25 | 94.25 | 49,106 |
08 Feb 2023 | 93.50 | 94.00 | 94.00 | 94.00 | 94.00 | 11,000 |
07 Feb 2023 | 93.00 | 94.00 | 91.65 | 93.00 | 93.00 | 44,173 |
06 Feb 2023 | 92.50 | 92.00 | 92.00 | 93.00 | 93.00 | 35,927 |
03 Feb 2023 | 89.75 | 92.00 | 89.50 | 92.00 | 92.00 | 101,390 |
02 Feb 2023 | 87.25 | 91.00 | 86.50 | 89.75 | 89.75 | 27,656 |
01 Feb 2023 | 87.00 | 88.50 | 85.50 | 87.00 | 87.00 | 39,347 |
31 Jan 2023 | 87.00 | 87.96 | 85.50 | 87.00 | 87.00 | 25,210 |
30 Jan 2023 | 87.00 | 88.00 | 85.50 | 87.00 | 87.00 | 31,039 |
27 Jan 2023 | 87.00 | 89.00 | 87.99 | 87.00 | 87.00 | 22,500 |
26 Jan 2023 | 87.00 | 88.00 | 87.99 | 87.00 | 87.00 | 33,714 |
25 Jan 2023 | 88.00 | 86.00 | 85.57 | 87.25 | 87.25 | 18,769 |
24 Jan 2023 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | 134,222 |
23 Jan 2023 | 88.00 | 88.94 | 86.00 | 88.00 | 88.00 | 37,947 |
20 Jan 2023 | 88.00 | 88.60 | 86.00 | 88.00 | 88.00 | 8,942 |
19 Jan 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
18 Jan 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
17 Jan 2023 | 88.50 | 89.50 | 86.50 | 88.50 | 88.50 | 138,277 |
16 Jan 2023 | 88.50 | 89.50 | 86.50 | 88.50 | 88.50 | 5,650 |
13 Jan 2023 | 88.50 | 86.50 | 86.50 | 88.50 | 88.50 | 8,755 |
12 Jan 2023 | 88.00 | 89.50 | 86.50 | 88.50 | 88.50 | 7,616 |
11 Jan 2023 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 18,316 |
10 Jan 2023 | 88.75 | 88.50 | 85.10 | 88.00 | 88.00 | 38,351 |
09 Jan 2023 | 89.00 | 87.30 | 86.10 | 89.00 | 89.00 | 25,909 |
06 Jan 2023 | 89.00 | 89.96 | 87.00 | 89.00 | 89.00 | 3,300 |
05 Jan 2023 | 89.00 | 89.96 | 87.00 | 89.00 | 89.00 | 109,678 |
04 Jan 2023 | 88.75 | 88.25 | 87.00 | 89.00 | 89.00 | 5,140 |
03 Jan 2023 | 89.00 | 89.64 | 88.00 | 89.00 | 89.00 | 16,266 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |