Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 87.70 | 88.16 | 87.05 | 87.17 | 87.17 | 354,300 |
08 Jun 2023 | 88.04 | 88.41 | 87.25 | 87.79 | 87.79 | 341,200 |
07 Jun 2023 | 87.86 | 88.75 | 87.35 | 87.90 | 87.90 | 496,300 |
06 Jun 2023 | 85.68 | 87.85 | 85.53 | 87.81 | 87.81 | 652,600 |
05 Jun 2023 | 87.00 | 87.00 | 85.81 | 85.85 | 85.85 | 499,400 |
02 Jun 2023 | 85.41 | 86.98 | 85.25 | 86.89 | 86.89 | 400,300 |
01 Jun 2023 | 83.74 | 85.03 | 82.94 | 84.43 | 84.43 | 570,600 |
31 May 2023 | 83.47 | 83.77 | 82.54 | 83.41 | 83.41 | 518,900 |
30 May 2023 | 84.56 | 84.97 | 83.52 | 83.88 | 83.88 | 442,500 |
26 May 2023 | 83.05 | 84.33 | 83.05 | 84.30 | 84.30 | 564,600 |
25 May 2023 | 82.98 | 83.64 | 82.04 | 82.89 | 82.89 | 1,024,800 |
24 May 2023 | 84.91 | 85.17 | 82.92 | 82.94 | 82.94 | 1,689,000 |
23 May 2023 | 87.14 | 87.82 | 86.89 | 86.94 | 86.94 | 744,300 |
22 May 2023 | 87.63 | 87.90 | 86.95 | 87.67 | 87.67 | 229,800 |
19 May 2023 | 88.76 | 89.03 | 86.90 | 87.36 | 87.36 | 474,100 |
18 May 2023 | 88.61 | 88.61 | 87.23 | 88.28 | 88.28 | 588,100 |
17 May 2023 | 88.48 | 89.05 | 87.96 | 89.00 | 89.00 | 723,100 |
16 May 2023 | 88.87 | 89.42 | 87.55 | 87.71 | 87.71 | 568,700 |
15 May 2023 | 88.13 | 89.28 | 88.06 | 89.07 | 89.07 | 447,800 |
12 May 2023 | 87.88 | 88.42 | 86.88 | 87.76 | 87.76 | 578,000 |
11 May 2023 | 87.26 | 87.63 | 86.60 | 87.51 | 87.51 | 359,300 |
10 May 2023 | 88.66 | 88.70 | 87.07 | 88.06 | 88.06 | 402,500 |
09 May 2023 | 87.28 | 88.02 | 86.67 | 87.89 | 87.89 | 856,900 |
08 May 2023 | 88.69 | 89.25 | 87.89 | 88.23 | 88.23 | 733,300 |
05 May 2023 | 86.11 | 88.16 | 85.97 | 87.97 | 87.97 | 904,900 |
04 May 2023 | 86.40 | 86.40 | 84.27 | 84.50 | 84.50 | 1,308,200 |
03 May 2023 | 86.69 | 88.05 | 86.29 | 86.74 | 86.74 | 1,268,600 |
02 May 2023 | 89.48 | 89.70 | 86.26 | 86.83 | 86.83 | 1,305,600 |
01 May 2023 | 90.34 | 90.91 | 89.78 | 89.85 | 89.85 | 703,800 |
28 Apr 2023 | 89.01 | 90.20 | 88.88 | 90.19 | 90.19 | 478,800 |
27 Apr 2023 | 88.26 | 89.62 | 88.06 | 89.56 | 89.56 | 1,022,300 |
27 Apr 2023 | 1.049 Dividend | |||||
26 Apr 2023 | 88.43 | 89.77 | 88.34 | 89.09 | 88.04 | 705,100 |
25 Apr 2023 | 90.35 | 90.43 | 88.45 | 88.52 | 87.48 | 796,400 |
24 Apr 2023 | 91.16 | 91.47 | 90.87 | 91.08 | 90.01 | 337,700 |
21 Apr 2023 | 92.16 | 92.16 | 90.72 | 91.25 | 90.18 | 381,800 |
20 Apr 2023 | 91.50 | 92.36 | 91.50 | 91.97 | 90.89 | 346,300 |
19 Apr 2023 | 91.79 | 92.36 | 91.52 | 92.07 | 90.99 | 384,200 |
18 Apr 2023 | 91.99 | 92.50 | 91.72 | 92.23 | 91.14 | 383,200 |
17 Apr 2023 | 90.83 | 91.79 | 90.56 | 91.79 | 90.71 | 521,200 |
14 Apr 2023 | 91.65 | 91.89 | 90.83 | 90.96 | 89.89 | 336,200 |
13 Apr 2023 | 90.36 | 90.99 | 90.07 | 90.92 | 89.85 | 441,300 |
12 Apr 2023 | 89.98 | 90.68 | 89.70 | 90.04 | 88.98 | 365,900 |
11 Apr 2023 | 89.51 | 89.94 | 89.31 | 89.43 | 88.38 | 558,700 |
10 Apr 2023 | 88.00 | 89.27 | 87.87 | 89.26 | 88.21 | 338,500 |
06 Apr 2023 | 88.50 | 88.75 | 87.91 | 88.63 | 87.59 | 413,000 |
05 Apr 2023 | 88.82 | 88.86 | 87.99 | 88.77 | 87.72 | 780,900 |
04 Apr 2023 | 90.95 | 91.27 | 88.18 | 89.28 | 88.23 | 548,300 |
03 Apr 2023 | 89.95 | 90.61 | 89.58 | 90.56 | 89.49 | 466,100 |
31 Mar 2023 | 88.64 | 89.13 | 88.32 | 89.11 | 88.06 | 580,400 |
30 Mar 2023 | 88.65 | 89.09 | 88.05 | 88.32 | 87.28 | 412,700 |
29 Mar 2023 | 86.92 | 87.89 | 86.79 | 87.78 | 86.75 | 582,900 |
28 Mar 2023 | 85.77 | 86.36 | 85.57 | 86.19 | 85.18 | 391,700 |
27 Mar 2023 | 85.85 | 86.18 | 85.11 | 85.78 | 84.77 | 530,400 |
24 Mar 2023 | 83.33 | 84.58 | 82.25 | 84.55 | 83.55 | 547,200 |
23 Mar 2023 | 86.10 | 86.92 | 84.20 | 84.39 | 83.40 | 530,600 |
22 Mar 2023 | 87.08 | 87.34 | 85.64 | 85.65 | 84.64 | 573,700 |
21 Mar 2023 | 87.14 | 87.65 | 86.39 | 86.66 | 85.64 | 773,000 |
20 Mar 2023 | 85.98 | 86.80 | 85.25 | 85.80 | 84.79 | 634,500 |
17 Mar 2023 | 86.35 | 86.35 | 84.88 | 85.25 | 84.25 | 664,800 |
16 Mar 2023 | 85.33 | 88.00 | 84.59 | 87.08 | 86.05 | 746,700 |
15 Mar 2023 | 85.43 | 86.10 | 84.57 | 85.94 | 84.93 | 1,201,500 |
14 Mar 2023 | 89.19 | 89.53 | 87.65 | 88.11 | 87.07 | 1,264,000 |
13 Mar 2023 | 86.73 | 87.75 | 83.77 | 87.14 | 86.11 | 1,672,000 |
10 Mar 2023 | 90.10 | 90.28 | 87.96 | 88.26 | 87.22 | 1,307,800 |
09 Mar 2023 | 92.14 | 92.40 | 90.28 | 90.65 | 89.58 | 645,500 |
08 Mar 2023 | 92.88 | 93.50 | 92.23 | 92.25 | 91.16 | 370,500 |
07 Mar 2023 | 95.56 | 95.56 | 92.62 | 93.03 | 91.93 | 520,500 |
06 Mar 2023 | 96.32 | 96.79 | 95.66 | 95.94 | 94.81 | 343,600 |
03 Mar 2023 | 94.92 | 96.45 | 94.78 | 96.13 | 95.00 | 468,700 |
02 Mar 2023 | 95.23 | 95.30 | 93.60 | 94.67 | 93.56 | 434,400 |
01 Mar 2023 | 94.59 | 96.04 | 94.51 | 95.95 | 94.82 | 543,100 |
28 Feb 2023 | 95.86 | 95.96 | 94.15 | 94.76 | 93.64 | 689,200 |
27 Feb 2023 | 96.96 | 97.45 | 96.27 | 96.39 | 95.26 | 352,700 |
24 Feb 2023 | 95.00 | 96.29 | 94.58 | 96.28 | 95.15 | 443,300 |
23 Feb 2023 | 97.53 | 97.68 | 95.88 | 96.28 | 95.15 | 489,000 |
22 Feb 2023 | 97.50 | 97.80 | 96.29 | 96.84 | 95.70 | 434,200 |
21 Feb 2023 | 99.67 | 99.72 | 97.55 | 97.75 | 96.60 | 481,600 |
17 Feb 2023 | 100.00 | 100.54 | 99.66 | 100.31 | 99.13 | 354,800 |
16 Feb 2023 | 100.04 | 101.09 | 99.92 | 100.39 | 99.21 | 261,800 |
15 Feb 2023 | 100.10 | 100.87 | 100.10 | 100.82 | 99.63 | 236,100 |
14 Feb 2023 | 101.44 | 101.92 | 100.39 | 101.37 | 100.18 | 293,600 |
13 Feb 2023 | 101.40 | 102.00 | 101.06 | 101.51 | 100.31 | 250,000 |
10 Feb 2023 | 101.13 | 101.57 | 100.80 | 101.43 | 100.24 | 264,700 |
09 Feb 2023 | 102.64 | 102.79 | 100.69 | 100.91 | 99.72 | 327,300 |
08 Feb 2023 | 101.60 | 102.40 | 101.33 | 101.59 | 100.39 | 353,100 |
07 Feb 2023 | 100.52 | 102.48 | 100.25 | 101.98 | 100.78 | 491,300 |
06 Feb 2023 | 99.84 | 100.77 | 99.35 | 100.74 | 99.55 | 275,900 |
03 Feb 2023 | 99.53 | 101.15 | 99.46 | 100.64 | 99.46 | 384,300 |
02 Feb 2023 | 101.03 | 101.27 | 100.27 | 100.32 | 99.14 | 474,400 |
01 Feb 2023 | 100.80 | 101.09 | 99.27 | 100.68 | 99.49 | 577,900 |
31 Jan 2023 | 99.33 | 100.72 | 98.04 | 100.64 | 99.46 | 612,900 |
30 Jan 2023 | 99.74 | 99.99 | 98.94 | 99.01 | 97.84 | 355,300 |
27 Jan 2023 | 100.43 | 100.52 | 99.77 | 100.25 | 99.07 | 1,734,400 |
27 Jan 2023 | 1.073 Dividend | |||||
26 Jan 2023 | 100.20 | 101.53 | 99.84 | 101.49 | 99.23 | 2,150,200 |
25 Jan 2023 | 99.26 | 99.89 | 98.80 | 99.69 | 97.47 | 485,100 |
24 Jan 2023 | 99.44 | 100.04 | 99.00 | 99.62 | 97.41 | 331,500 |
23 Jan 2023 | 98.88 | 99.94 | 98.47 | 99.61 | 97.40 | 436,700 |
20 Jan 2023 | 97.57 | 98.95 | 96.83 | 98.85 | 96.65 | 325,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |