Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 70.85 | 71.23 | 69.57 | 71.03 | 71.03 | 393,800 |
02 Jun 2023 | 69.99 | 71.66 | 69.20 | 71.44 | 71.44 | 482,400 |
01 Jun 2023 | 69.27 | 69.98 | 69.15 | 69.67 | 69.67 | 213,400 |
31 May 2023 | 69.02 | 69.99 | 68.88 | 69.69 | 69.69 | 1,040,800 |
30 May 2023 | 69.78 | 69.87 | 69.33 | 69.40 | 69.40 | 278,000 |
26 May 2023 | 68.57 | 70.07 | 68.21 | 69.48 | 69.48 | 491,300 |
25 May 2023 | 67.26 | 68.68 | 67.09 | 68.65 | 68.65 | 408,100 |
24 May 2023 | 66.58 | 67.49 | 66.50 | 67.18 | 67.18 | 379,600 |
23 May 2023 | 66.83 | 67.81 | 66.67 | 66.91 | 66.91 | 440,600 |
22 May 2023 | 65.50 | 67.52 | 65.42 | 67.22 | 67.22 | 543,100 |
19 May 2023 | 66.00 | 66.00 | 65.27 | 65.63 | 65.63 | 324,600 |
18 May 2023 | 64.28 | 65.51 | 64.00 | 65.46 | 65.46 | 510,100 |
17 May 2023 | 63.27 | 64.41 | 63.00 | 64.31 | 64.31 | 498,000 |
16 May 2023 | 62.85 | 63.60 | 62.43 | 63.36 | 63.36 | 413,100 |
15 May 2023 | 62.92 | 63.58 | 62.64 | 63.27 | 63.27 | 241,900 |
12 May 2023 | 62.33 | 63.23 | 62.21 | 62.95 | 62.95 | 287,900 |
11 May 2023 | 62.82 | 63.17 | 61.82 | 62.23 | 62.23 | 603,800 |
10 May 2023 | 62.47 | 63.20 | 62.47 | 62.88 | 62.88 | 397,400 |
09 May 2023 | 61.75 | 62.30 | 61.36 | 61.91 | 61.91 | 387,800 |
08 May 2023 | 61.05 | 62.31 | 60.96 | 61.68 | 61.68 | 338,600 |
05 May 2023 | 61.34 | 61.88 | 60.83 | 61.15 | 61.15 | 339,100 |
04 May 2023 | 60.83 | 61.83 | 60.43 | 60.85 | 60.85 | 312,100 |
03 May 2023 | 61.87 | 63.56 | 61.15 | 61.24 | 61.24 | 503,900 |
02 May 2023 | 60.52 | 62.00 | 58.67 | 61.45 | 61.45 | 422,800 |
01 May 2023 | 57.94 | 59.14 | 57.90 | 58.35 | 58.35 | 339,200 |
28 Apr 2023 | 57.85 | 58.90 | 57.85 | 58.27 | 58.27 | 297,200 |
27 Apr 2023 | 57.64 | 58.38 | 57.46 | 58.20 | 58.20 | 189,200 |
26 Apr 2023 | 57.85 | 58.45 | 56.76 | 57.44 | 57.44 | 267,700 |
25 Apr 2023 | 57.91 | 58.48 | 57.08 | 58.08 | 58.08 | 323,200 |
24 Apr 2023 | 57.83 | 58.40 | 57.37 | 58.35 | 58.35 | 210,300 |
21 Apr 2023 | 58.29 | 58.70 | 58.06 | 58.14 | 58.14 | 241,600 |
20 Apr 2023 | 58.59 | 59.11 | 57.97 | 58.20 | 58.20 | 367,900 |
19 Apr 2023 | 59.98 | 60.20 | 58.85 | 58.91 | 58.91 | 243,500 |
18 Apr 2023 | 61.26 | 61.31 | 60.06 | 60.16 | 60.16 | 362,800 |
17 Apr 2023 | 61.16 | 61.36 | 60.19 | 61.02 | 61.02 | 234,300 |
14 Apr 2023 | 61.38 | 61.85 | 60.82 | 61.12 | 61.12 | 239,500 |
13 Apr 2023 | 61.06 | 61.83 | 60.82 | 61.43 | 61.43 | 519,200 |
12 Apr 2023 | 60.17 | 61.59 | 60.05 | 60.92 | 60.92 | 373,500 |
11 Apr 2023 | 59.36 | 60.18 | 58.12 | 59.74 | 59.74 | 288,900 |
10 Apr 2023 | 58.14 | 59.45 | 57.91 | 59.38 | 59.38 | 323,600 |
06 Apr 2023 | 57.25 | 58.45 | 56.50 | 58.45 | 58.45 | 303,600 |
05 Apr 2023 | 56.98 | 57.52 | 56.37 | 57.29 | 57.29 | 278,000 |
04 Apr 2023 | 56.86 | 57.13 | 56.48 | 56.98 | 56.98 | 298,400 |
03 Apr 2023 | 56.62 | 57.13 | 55.76 | 56.89 | 56.89 | 271,900 |
31 Mar 2023 | 55.76 | 56.82 | 55.48 | 56.74 | 56.74 | 211,500 |
30 Mar 2023 | 55.86 | 56.70 | 54.91 | 55.48 | 55.48 | 155,900 |
29 Mar 2023 | 55.64 | 55.91 | 55.17 | 55.67 | 55.67 | 175,700 |
28 Mar 2023 | 55.36 | 55.68 | 55.16 | 55.33 | 55.33 | 121,600 |
27 Mar 2023 | 55.05 | 55.73 | 54.59 | 55.65 | 55.65 | 166,800 |
24 Mar 2023 | 54.80 | 56.11 | 54.24 | 54.91 | 54.91 | 169,500 |
23 Mar 2023 | 55.01 | 55.91 | 54.63 | 54.99 | 54.99 | 220,700 |
22 Mar 2023 | 56.11 | 56.93 | 54.70 | 54.76 | 54.76 | 187,300 |
21 Mar 2023 | 56.37 | 57.05 | 55.52 | 56.02 | 56.02 | 294,200 |
20 Mar 2023 | 54.85 | 56.11 | 54.80 | 56.01 | 56.01 | 206,100 |
17 Mar 2023 | 55.50 | 55.92 | 54.69 | 54.75 | 54.75 | 420,600 |
16 Mar 2023 | 54.04 | 55.49 | 53.70 | 55.44 | 55.44 | 273,600 |
15 Mar 2023 | 54.57 | 54.64 | 53.84 | 54.59 | 54.59 | 284,800 |
14 Mar 2023 | 55.27 | 55.54 | 54.60 | 55.15 | 55.15 | 281,000 |
13 Mar 2023 | 55.05 | 55.38 | 54.17 | 54.34 | 54.34 | 320,400 |
10 Mar 2023 | 56.56 | 56.56 | 54.68 | 55.48 | 55.48 | 302,800 |
09 Mar 2023 | 57.81 | 58.15 | 56.74 | 56.80 | 56.80 | 184,300 |
08 Mar 2023 | 58.01 | 58.19 | 57.30 | 57.85 | 57.85 | 278,700 |
07 Mar 2023 | 58.65 | 58.77 | 57.75 | 58.10 | 58.10 | 205,600 |
06 Mar 2023 | 59.08 | 59.71 | 58.41 | 58.78 | 58.78 | 183,400 |
03 Mar 2023 | 59.17 | 59.73 | 58.71 | 59.21 | 59.21 | 191,900 |
02 Mar 2023 | 58.67 | 58.97 | 58.10 | 58.95 | 58.95 | 195,400 |
01 Mar 2023 | 58.84 | 59.20 | 58.36 | 58.85 | 58.85 | 277,300 |
28 Feb 2023 | 59.34 | 59.64 | 58.75 | 58.88 | 58.88 | 397,200 |
27 Feb 2023 | 60.04 | 60.38 | 59.15 | 59.70 | 59.70 | 202,700 |
24 Feb 2023 | 59.16 | 60.07 | 58.60 | 59.75 | 59.75 | 266,100 |
23 Feb 2023 | 60.90 | 61.18 | 59.53 | 59.75 | 59.75 | 198,800 |
22 Feb 2023 | 61.89 | 62.10 | 60.24 | 60.89 | 60.89 | 348,100 |
21 Feb 2023 | 61.64 | 62.04 | 61.02 | 61.64 | 61.64 | 351,600 |
17 Feb 2023 | 62.59 | 62.87 | 62.10 | 62.33 | 62.33 | 265,200 |
16 Feb 2023 | 62.87 | 63.44 | 62.55 | 62.84 | 62.84 | 251,300 |
15 Feb 2023 | 62.73 | 63.67 | 62.42 | 63.52 | 63.52 | 239,800 |
14 Feb 2023 | 63.76 | 64.16 | 62.99 | 63.53 | 63.53 | 212,000 |
13 Feb 2023 | 64.33 | 64.79 | 63.96 | 64.11 | 64.11 | 287,900 |
10 Feb 2023 | 63.80 | 64.28 | 63.32 | 63.97 | 63.97 | 240,500 |
09 Feb 2023 | 64.93 | 65.08 | 63.78 | 64.22 | 64.22 | 317,900 |
08 Feb 2023 | 64.47 | 65.24 | 64.20 | 64.50 | 64.50 | 288,200 |
07 Feb 2023 | 63.33 | 65.00 | 62.76 | 64.69 | 64.69 | 397,800 |
06 Feb 2023 | 63.98 | 64.97 | 63.49 | 63.63 | 63.63 | 342,100 |
03 Feb 2023 | 65.16 | 66.89 | 64.45 | 64.64 | 64.64 | 447,300 |
02 Feb 2023 | 63.48 | 66.51 | 63.43 | 65.97 | 65.97 | 483,800 |
01 Feb 2023 | 61.86 | 63.77 | 61.16 | 63.43 | 63.43 | 344,100 |
31 Jan 2023 | 59.08 | 62.92 | 55.80 | 62.23 | 62.23 | 393,800 |
30 Jan 2023 | 62.83 | 63.78 | 62.55 | 62.68 | 62.68 | 303,100 |
27 Jan 2023 | 62.00 | 64.43 | 61.60 | 63.19 | 63.19 | 380,600 |
26 Jan 2023 | 59.26 | 60.90 | 59.19 | 60.90 | 60.90 | 288,900 |
25 Jan 2023 | 58.11 | 58.77 | 57.22 | 58.66 | 58.66 | 288,700 |
24 Jan 2023 | 57.94 | 58.88 | 57.43 | 58.54 | 58.54 | 272,200 |
23 Jan 2023 | 57.82 | 58.29 | 57.38 | 58.13 | 58.13 | 162,200 |
20 Jan 2023 | 57.27 | 57.99 | 56.64 | 57.82 | 57.82 | 273,700 |
19 Jan 2023 | 56.66 | 57.66 | 56.34 | 57.08 | 57.08 | 268,500 |
18 Jan 2023 | 56.87 | 57.45 | 56.38 | 56.75 | 56.75 | 357,500 |
17 Jan 2023 | 55.00 | 56.87 | 54.91 | 56.63 | 56.63 | 281,200 |
13 Jan 2023 | 54.68 | 55.66 | 54.61 | 55.20 | 55.20 | 296,000 |
12 Jan 2023 | 55.16 | 56.53 | 54.43 | 54.92 | 54.92 | 518,800 |
11 Jan 2023 | 60.75 | 62.00 | 53.20 | 55.46 | 55.46 | 1,478,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |