Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 91.45 | 91.48 | 91.45 | 91.48 | 91.48 | 326 |
08 Jun 2023 | 91.76 | 91.93 | 91.75 | 91.64 | 91.64 | 562 |
07 Jun 2023 | 91.29 | 91.38 | 91.26 | 91.36 | 91.36 | 145 |
06 Jun 2023 | 91.50 | 91.60 | 91.50 | 91.47 | 91.47 | 369 |
05 Jun 2023 | 91.63 | 91.65 | 91.61 | 91.69 | 91.69 | 3,659 |
02 Jun 2023 | 92.10 | 92.16 | 91.61 | 91.57 | 91.57 | 18,081 |
01 Jun 2023 | 91.85 | 91.98 | 91.64 | 91.90 | 91.90 | 6,115 |
31 May 2023 | 91.80 | 91.80 | 91.80 | 91.76 | 91.76 | 89 |
30 May 2023 | 91.55 | 91.66 | 91.46 | 91.54 | 91.54 | 5,964 |
26 May 2023 | 92.22 | 92.26 | 91.89 | 91.72 | 91.72 | 11,102 |
25 May 2023 | 91.99 | 92.49 | 91.99 | 92.45 | 92.45 | 976 |
24 May 2023 | 92.93 | 93.01 | 92.68 | 92.75 | 92.75 | 3,560 |
23 May 2023 | 92.95 | 92.95 | 92.74 | 92.83 | 92.83 | 203 |
22 May 2023 | 93.35 | 93.40 | 92.92 | 93.07 | 93.07 | 1,395 |
19 May 2023 | 92.99 | 93.07 | 92.99 | 93.27 | 93.27 | 273 |
18 May 2023 | 93.11 | 93.30 | 92.95 | 93.19 | 93.19 | 5,911 |
17 May 2023 | 93.58 | 93.58 | 93.18 | 93.25 | 93.25 | 4,691 |
16 May 2023 | 93.87 | 93.87 | 93.64 | 93.59 | 93.59 | 4,431 |
15 May 2023 | 93.70 | 93.70 | 93.69 | 93.79 | 93.79 | 196 |
12 May 2023 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
11 May 2023 | 93.92 | 94.04 | 93.92 | 93.89 | 93.89 | 382 |
10 May 2023 | 93.49 | 93.83 | 93.48 | 93.70 | 93.70 | 152 |
09 May 2023 | 93.92 | 93.92 | 93.55 | 93.64 | 93.64 | 843 |
05 May 2023 | 94.40 | 94.40 | 94.19 | 93.90 | 93.90 | 1,696 |
04 May 2023 | 93.81 | 94.06 | 93.81 | 94.04 | 94.04 | 1,770 |
03 May 2023 | 93.42 | 93.43 | 93.31 | 93.33 | 93.33 | 9,009 |
02 May 2023 | 93.10 | 93.17 | 93.01 | 93.54 | 93.54 | 2,492 |
28 Apr 2023 | 93.40 | 93.41 | 92.99 | 93.01 | 93.01 | 12,214 |
27 Apr 2023 | 93.71 | 93.71 | 93.42 | 93.42 | 93.42 | 24,176 |
26 Apr 2023 | 93.46 | 93.68 | 93.46 | 93.50 | 93.50 | 1,909 |
25 Apr 2023 | 93.26 | 93.41 | 93.26 | 93.33 | 93.33 | 7,452 |
24 Apr 2023 | 93.21 | 93.22 | 93.16 | 93.22 | 93.22 | 5,125 |
21 Apr 2023 | 93.36 | 93.45 | 93.25 | 93.24 | 93.24 | 1,399 |
20 Apr 2023 | 93.03 | 93.06 | 92.91 | 93.16 | 93.16 | 2,929 |
19 Apr 2023 | 93.16 | 93.26 | 93.03 | 93.15 | 93.15 | 18,554 |
18 Apr 2023 | 93.28 | 93.43 | 93.15 | 93.15 | 93.15 | 17,856 |
17 Apr 2023 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
14 Apr 2023 | 93.80 | 93.84 | 93.42 | 93.42 | 93.42 | 17,461 |
13 Apr 2023 | 93.60 | 93.73 | 93.55 | 93.79 | 93.79 | 32,122 |
12 Apr 2023 | 93.21 | 93.28 | 93.10 | 93.29 | 93.29 | 7,908 |
11 Apr 2023 | 93.35 | 93.50 | 93.23 | 93.19 | 93.19 | 6,406 |
06 Apr 2023 | 94.13 | 94.13 | 94.13 | 93.79 | 93.79 | 35 |
05 Apr 2023 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
04 Apr 2023 | 93.89 | 93.89 | 93.89 | 93.80 | 93.80 | 39 |
03 Apr 2023 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
31 Mar 2023 | 93.31 | 93.31 | 93.31 | 93.18 | 93.18 | 10 |
30 Mar 2023 | 93.38 | 93.38 | 93.38 | 93.42 | 93.42 | 60 |
29 Mar 2023 | 93.90 | 93.90 | 93.83 | 93.92 | 93.92 | 24 |
28 Mar 2023 | 94.09 | 94.09 | 93.97 | 94.00 | 94.00 | 22,058 |
27 Mar 2023 | 94.30 | 94.33 | 94.20 | 94.29 | 94.29 | 14,994 |
24 Mar 2023 | 94.86 | 95.38 | 94.86 | 94.72 | 94.72 | 3,452 |
23 Mar 2023 | 94.23 | 94.59 | 94.23 | 94.46 | 94.46 | 21,216 |
22 Mar 2023 | 93.67 | 93.67 | 93.48 | 93.31 | 93.31 | 3 |
21 Mar 2023 | 93.80 | 93.80 | 93.42 | 93.48 | 93.48 | 325 |
20 Mar 2023 | 94.81 | 94.81 | 94.68 | 94.35 | 94.35 | 171 |
17 Mar 2023 | 93.51 | 93.81 | 93.40 | 93.89 | 93.89 | 192 |
16 Mar 2023 | 94.18 | 94.20 | 94.18 | 93.48 | 93.48 | 1,105 |
15 Mar 2023 | 93.63 | 95.00 | 93.63 | 94.54 | 94.54 | 1,406 |
14 Mar 2023 | 93.50 | 93.50 | 92.95 | 92.47 | 92.47 | 1,296 |
13 Mar 2023 | 92.15 | 93.24 | 92.15 | 92.92 | 92.92 | 9,887 |
10 Mar 2023 | 90.89 | 91.52 | 90.89 | 91.01 | 91.01 | 8,169 |
09 Mar 2023 | 90.50 | 90.73 | 90.50 | 90.75 | 90.75 | 78 |
08 Mar 2023 | 90.46 | 90.46 | 90.33 | 90.28 | 90.28 | 461 |
07 Mar 2023 | 91.26 | 91.28 | 91.25 | 90.81 | 90.81 | 2,095 |
06 Mar 2023 | 91.30 | 91.30 | 91.19 | 91.29 | 91.29 | 3,962 |
03 Mar 2023 | 91.61 | 91.61 | 91.43 | 91.43 | 91.43 | 28,113 |
02 Mar 2023 | 91.60 | 91.60 | 91.50 | 91.76 | 91.76 | 237 |
01 Mar 2023 | 91.52 | 91.52 | 91.38 | 91.51 | 91.51 | 1,005 |
28 Feb 2023 | 91.77 | 91.78 | 91.70 | 91.68 | 91.68 | 509 |
27 Feb 2023 | 91.56 | 91.56 | 91.46 | 91.61 | 91.61 | 71 |
24 Feb 2023 | 91.79 | 91.79 | 91.60 | 91.55 | 91.55 | 17,155 |
23 Feb 2023 | 92.28 | 92.28 | 92.10 | 92.10 | 92.10 | 1,553 |
22 Feb 2023 | 92.50 | 92.50 | 92.23 | 92.35 | 92.35 | 1,200 |
21 Feb 2023 | 92.26 | 92.35 | 92.16 | 92.25 | 92.25 | 46 |
20 Feb 2023 | 92.06 | 92.08 | 91.98 | 92.04 | 92.04 | 442 |
17 Feb 2023 | 92.08 | 92.23 | 92.01 | 92.21 | 92.21 | 218 |
16 Feb 2023 | 92.11 | 92.12 | 91.99 | 92.05 | 92.05 | 107 |
15 Feb 2023 | 91.71 | 91.79 | 91.37 | 91.78 | 91.78 | 345 |
14 Feb 2023 | 92.00 | 92.11 | 91.77 | 91.72 | 91.72 | 877 |
13 Feb 2023 | 92.12 | 92.12 | 91.94 | 91.99 | 91.99 | 6,301 |
10 Feb 2023 | 92.07 | 92.30 | 92.00 | 92.30 | 92.30 | 34,117 |
09 Feb 2023 | 91.97 | 92.08 | 91.78 | 91.75 | 91.75 | 1,406 |
08 Feb 2023 | 92.23 | 92.25 | 92.04 | 92.17 | 92.17 | 5,118 |
07 Feb 2023 | 92.08 | 92.08 | 91.82 | 91.96 | 91.96 | 7,524 |
06 Feb 2023 | 92.11 | 92.11 | 92.00 | 92.00 | 92.00 | 229 |
03 Feb 2023 | 92.62 | 92.62 | 92.62 | 92.49 | 92.49 | 15 |
02 Feb 2023 | 92.65 | 92.72 | 92.63 | 92.65 | 92.65 | 9,097 |
01 Feb 2023 | 92.60 | 92.75 | 92.54 | 92.63 | 92.63 | 154 |
31 Jan 2023 | 92.56 | 92.82 | 92.56 | 92.68 | 92.68 | 828 |
30 Jan 2023 | 92.85 | 92.86 | 92.34 | 92.56 | 92.56 | 377 |
27 Jan 2023 | 92.85 | 92.85 | 92.71 | 92.74 | 92.74 | 77 |
26 Jan 2023 | 92.83 | 92.83 | 92.79 | 92.76 | 92.76 | 66 |
25 Jan 2023 | 92.53 | 92.71 | 92.53 | 92.80 | 92.80 | 26 |
24 Jan 2023 | 92.74 | 92.74 | 92.62 | 92.65 | 92.65 | 416 |
23 Jan 2023 | 93.06 | 93.16 | 92.80 | 92.96 | 92.96 | 1,304 |
20 Jan 2023 | 92.72 | 92.72 | 92.68 | 92.96 | 92.96 | 131 |
19 Jan 2023 | 92.98 | 93.00 | 92.70 | 92.81 | 92.81 | 4,644 |
18 Jan 2023 | 92.90 | 92.90 | 92.48 | 92.89 | 92.89 | 208 |
17 Jan 2023 | 92.96 | 93.05 | 92.92 | 93.03 | 93.03 | 177 |
16 Jan 2023 | 92.90 | 92.90 | 92.85 | 92.86 | 92.86 | 43,190 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |