Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
30 May 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
29 May 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
26 May 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
25 May 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
24 May 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
19 May 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
18 May 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
17 May 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
16 May 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
15 May 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
12 May 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
11 May 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
10 May 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
09 May 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
08 May 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
05 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
04 May 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
03 May 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
02 May 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
28 Apr 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
27 Apr 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
26 Apr 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
25 Apr 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
24 Apr 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
21 Apr 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
20 Apr 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
19 Apr 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
18 Apr 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
17 Apr 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
14 Apr 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
13 Apr 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
12 Apr 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
05 Apr 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
04 Apr 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
03 Apr 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
31 Mar 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
30 Mar 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
29 Mar 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
28 Mar 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
27 Mar 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
24 Mar 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
23 Mar 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
22 Mar 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
21 Mar 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
20 Mar 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
17 Mar 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
16 Mar 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
15 Mar 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
14 Mar 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
13 Mar 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
10 Mar 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
09 Mar 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
08 Mar 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
07 Mar 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
06 Mar 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
06 Mar 2023 | 0.75 Dividend | |||||
03 Mar 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
02 Mar 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 74.76 | - |
01 Mar 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.25 | - |
28 Feb 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.24 | - |
27 Feb 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
24 Feb 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.22 | - |
23 Feb 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
22 Feb 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.23 | - |
21 Feb 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.71 | - |
20 Feb 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.21 | - |
17 Feb 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.21 | - |
16 Feb 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 81.69 | - |
15 Feb 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.23 | - |
14 Feb 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.23 | - |
13 Feb 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.25 | - |
10 Feb 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.24 | - |
09 Feb 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.71 | - |
08 Feb 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.71 | - |
07 Feb 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.22 | - |
06 Feb 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.22 | - |
03 Feb 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.20 | - |
02 Feb 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.21 | - |
01 Feb 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.23 | - |
31 Jan 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.21 | - |
30 Jan 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.19 | - |
27 Jan 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.71 | - |
26 Jan 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.22 | - |
25 Jan 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
24 Jan 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.23 | - |
23 Jan 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
20 Jan 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.24 | - |
19 Jan 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
18 Jan 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.22 | - |
17 Jan 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.23 | - |
16 Jan 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
13 Jan 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.25 | - |
12 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 73.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |