Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 70.20 | 70.20 | 65.26 | 65.29 | 65.29 | 1,378,400 |
26 May 2023 | 68.40 | 69.91 | 67.53 | 69.36 | 69.36 | 617,800 |
25 May 2023 | 70.79 | 71.72 | 67.94 | 69.05 | 69.05 | 752,500 |
24 May 2023 | 71.41 | 72.12 | 69.54 | 71.00 | 71.00 | 609,800 |
23 May 2023 | 70.03 | 72.91 | 69.45 | 71.13 | 71.13 | 852,100 |
22 May 2023 | 70.16 | 71.42 | 70.15 | 70.98 | 70.98 | 821,200 |
19 May 2023 | 74.47 | 74.47 | 69.57 | 70.33 | 70.33 | 1,280,000 |
18 May 2023 | 74.70 | 75.66 | 73.81 | 74.77 | 74.77 | 564,500 |
17 May 2023 | 71.20 | 74.34 | 70.74 | 74.21 | 74.21 | 810,300 |
16 May 2023 | 72.22 | 72.41 | 70.09 | 70.66 | 70.66 | 982,700 |
15 May 2023 | 72.40 | 74.13 | 71.56 | 73.35 | 73.35 | 1,013,700 |
12 May 2023 | 71.96 | 72.82 | 71.33 | 72.18 | 72.18 | 573,000 |
11 May 2023 | 69.76 | 73.20 | 69.70 | 71.75 | 71.75 | 977,300 |
10 May 2023 | 71.60 | 71.98 | 69.96 | 70.20 | 70.20 | 764,400 |
09 May 2023 | 69.78 | 71.16 | 68.67 | 70.42 | 70.42 | 554,600 |
08 May 2023 | 70.33 | 70.75 | 69.19 | 70.37 | 70.37 | 501,500 |
05 May 2023 | 68.19 | 69.73 | 68.04 | 69.46 | 69.46 | 474,600 |
04 May 2023 | 68.54 | 70.03 | 66.11 | 67.19 | 67.19 | 723,300 |
03 May 2023 | 71.76 | 71.85 | 68.96 | 69.21 | 69.21 | 653,400 |
02 May 2023 | 70.24 | 72.04 | 69.01 | 72.00 | 72.00 | 717,200 |
01 May 2023 | 73.53 | 74.44 | 69.25 | 70.60 | 70.60 | 1,005,400 |
28 Apr 2023 | 73.18 | 74.88 | 73.09 | 73.58 | 73.58 | 434,000 |
27 Apr 2023 | 75.55 | 75.79 | 73.34 | 73.82 | 73.82 | 444,200 |
27 Apr 2023 | 0.23 Dividend | |||||
26 Apr 2023 | 74.22 | 76.30 | 73.67 | 75.41 | 75.18 | 656,500 |
25 Apr 2023 | 76.16 | 76.46 | 73.30 | 74.00 | 73.77 | 782,200 |
24 Apr 2023 | 74.81 | 77.29 | 74.36 | 77.12 | 76.88 | 464,700 |
21 Apr 2023 | 75.80 | 76.28 | 74.07 | 74.99 | 74.76 | 710,500 |
20 Apr 2023 | 78.00 | 80.26 | 75.54 | 75.76 | 75.53 | 1,034,900 |
19 Apr 2023 | 77.93 | 80.30 | 77.23 | 78.96 | 78.72 | 1,230,500 |
18 Apr 2023 | 76.90 | 79.01 | 76.90 | 78.13 | 77.89 | 1,584,600 |
17 Apr 2023 | 74.44 | 76.02 | 74.41 | 75.40 | 75.17 | 1,012,400 |
14 Apr 2023 | 74.95 | 77.15 | 73.73 | 74.00 | 73.77 | 698,500 |
13 Apr 2023 | 73.50 | 74.94 | 72.94 | 74.11 | 73.88 | 446,900 |
12 Apr 2023 | 76.80 | 77.21 | 72.71 | 72.90 | 72.68 | 590,700 |
11 Apr 2023 | 73.38 | 75.96 | 72.78 | 75.79 | 75.56 | 848,100 |
10 Apr 2023 | 71.39 | 74.72 | 71.39 | 72.73 | 72.51 | 804,100 |
06 Apr 2023 | 74.29 | 74.45 | 71.92 | 71.97 | 71.75 | 671,100 |
05 Apr 2023 | 76.00 | 76.27 | 74.06 | 74.78 | 74.55 | 698,900 |
04 Apr 2023 | 77.61 | 77.62 | 76.10 | 76.97 | 76.74 | 553,800 |
03 Apr 2023 | 78.52 | 79.18 | 76.99 | 77.11 | 76.87 | 797,100 |
31 Mar 2023 | 75.80 | 77.92 | 74.92 | 77.78 | 77.54 | 620,400 |
30 Mar 2023 | 75.75 | 76.98 | 75.09 | 75.30 | 75.07 | 725,200 |
29 Mar 2023 | 77.03 | 77.59 | 74.08 | 75.02 | 74.79 | 952,400 |
28 Mar 2023 | 74.13 | 77.28 | 73.09 | 76.80 | 76.57 | 908,900 |
27 Mar 2023 | 73.35 | 73.95 | 72.20 | 73.77 | 73.54 | 529,700 |
24 Mar 2023 | 71.33 | 72.53 | 70.22 | 72.46 | 72.24 | 610,500 |
23 Mar 2023 | 74.34 | 74.34 | 71.70 | 72.96 | 72.74 | 773,500 |
22 Mar 2023 | 74.55 | 77.01 | 74.00 | 74.04 | 73.81 | 822,800 |
21 Mar 2023 | 75.00 | 75.92 | 74.21 | 74.70 | 74.47 | 976,400 |
20 Mar 2023 | 73.92 | 74.32 | 72.54 | 73.67 | 73.45 | 1,060,400 |
17 Mar 2023 | 74.06 | 76.66 | 72.73 | 73.30 | 73.08 | 2,514,900 |
16 Mar 2023 | 71.82 | 77.56 | 70.61 | 75.52 | 75.29 | 2,127,700 |
15 Mar 2023 | 66.55 | 69.21 | 65.69 | 67.88 | 67.67 | 1,318,800 |
14 Mar 2023 | 69.85 | 70.61 | 67.96 | 69.07 | 68.86 | 953,000 |
13 Mar 2023 | 68.99 | 69.43 | 66.97 | 67.84 | 67.63 | 1,025,200 |
10 Mar 2023 | 71.30 | 72.25 | 69.90 | 70.67 | 70.45 | 713,300 |
09 Mar 2023 | 72.60 | 73.41 | 71.81 | 71.86 | 71.64 | 676,600 |
08 Mar 2023 | 72.27 | 73.03 | 71.00 | 72.64 | 72.42 | 610,600 |
07 Mar 2023 | 73.78 | 74.01 | 71.78 | 71.83 | 71.61 | 599,300 |
06 Mar 2023 | 75.15 | 75.55 | 73.12 | 73.22 | 73.00 | 846,600 |
03 Mar 2023 | 74.25 | 75.02 | 72.92 | 74.93 | 74.70 | 476,000 |
02 Mar 2023 | 70.92 | 73.30 | 70.18 | 73.25 | 73.03 | 523,500 |
01 Mar 2023 | 70.92 | 72.95 | 70.26 | 71.63 | 71.41 | 806,700 |
28 Feb 2023 | 73.32 | 73.63 | 71.43 | 71.62 | 71.40 | 782,400 |
27 Feb 2023 | 74.26 | 74.47 | 72.78 | 73.45 | 73.23 | 528,400 |
24 Feb 2023 | 72.81 | 73.30 | 71.98 | 73.28 | 73.06 | 504,000 |
23 Feb 2023 | 74.26 | 75.50 | 74.06 | 74.26 | 74.03 | 617,600 |
22 Feb 2023 | 73.39 | 75.34 | 73.11 | 74.41 | 74.18 | 555,800 |
21 Feb 2023 | 74.61 | 75.65 | 72.38 | 73.56 | 73.34 | 703,600 |
17 Feb 2023 | 77.75 | 78.37 | 75.53 | 76.34 | 76.11 | 542,300 |
16 Feb 2023 | 76.60 | 78.57 | 76.44 | 77.48 | 77.24 | 553,900 |
15 Feb 2023 | 76.16 | 78.93 | 76.16 | 78.31 | 78.07 | 404,500 |
14 Feb 2023 | 76.41 | 77.71 | 75.36 | 76.98 | 76.75 | 487,000 |
13 Feb 2023 | 76.42 | 77.39 | 74.88 | 77.27 | 77.03 | 508,400 |
10 Feb 2023 | 75.36 | 76.78 | 74.10 | 76.12 | 75.89 | 420,300 |
09 Feb 2023 | 77.82 | 78.88 | 75.96 | 76.40 | 76.17 | 448,700 |
08 Feb 2023 | 77.83 | 78.56 | 76.34 | 76.52 | 76.29 | 575,400 |
07 Feb 2023 | 78.21 | 79.77 | 77.05 | 79.19 | 78.95 | 418,100 |
06 Feb 2023 | 80.13 | 80.56 | 78.18 | 78.76 | 78.52 | 520,500 |
03 Feb 2023 | 80.90 | 83.42 | 80.22 | 80.82 | 80.57 | 581,200 |
02 Feb 2023 | 80.40 | 83.00 | 79.98 | 82.10 | 81.85 | 589,100 |
01 Feb 2023 | 76.67 | 80.25 | 75.74 | 79.49 | 79.25 | 573,700 |
31 Jan 2023 | 76.59 | 77.59 | 75.71 | 76.81 | 76.58 | 642,800 |
30 Jan 2023 | 74.85 | 77.00 | 74.77 | 76.19 | 75.96 | 456,400 |
27 Jan 2023 | 75.54 | 76.42 | 74.95 | 76.00 | 75.77 | 371,900 |
26 Jan 2023 | 77.44 | 79.00 | 75.35 | 75.62 | 75.39 | 513,100 |
26 Jan 2023 | 0.2 Dividend | |||||
25 Jan 2023 | 74.95 | 77.20 | 74.29 | 76.95 | 76.52 | 383,500 |
24 Jan 2023 | 77.52 | 77.52 | 75.40 | 76.04 | 75.61 | 372,100 |
23 Jan 2023 | 72.15 | 77.94 | 72.15 | 77.56 | 77.12 | 841,000 |
20 Jan 2023 | 72.74 | 73.69 | 71.14 | 71.98 | 71.57 | 568,500 |
19 Jan 2023 | 72.69 | 73.32 | 71.30 | 72.20 | 71.79 | 653,100 |
18 Jan 2023 | 74.57 | 75.77 | 72.74 | 73.30 | 72.89 | 476,600 |
17 Jan 2023 | 71.60 | 74.88 | 71.32 | 74.21 | 73.79 | 671,600 |
13 Jan 2023 | 70.65 | 72.36 | 70.65 | 72.04 | 71.63 | 419,600 |
12 Jan 2023 | 73.15 | 74.45 | 71.58 | 72.25 | 71.84 | 613,600 |
11 Jan 2023 | 73.57 | 75.69 | 72.39 | 72.81 | 72.40 | 557,100 |
10 Jan 2023 | 71.96 | 73.72 | 70.69 | 73.43 | 73.02 | 560,700 |
09 Jan 2023 | 71.77 | 73.29 | 70.16 | 72.36 | 71.95 | 706,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |