Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 86.45 | 86.97 | 84.39 | 86.56 | 86.56 | 436,624 |
30 May 2023 | 89.72 | 90.35 | 86.22 | 86.33 | 86.33 | 475,400 |
30 May 2023 | 0.44 Dividend | |||||
26 May 2023 | 91.45 | 92.43 | 90.10 | 90.28 | 89.84 | 295,600 |
25 May 2023 | 91.36 | 91.90 | 90.48 | 91.72 | 91.27 | 315,700 |
24 May 2023 | 91.90 | 91.90 | 89.60 | 91.08 | 90.64 | 243,200 |
23 May 2023 | 91.83 | 92.46 | 90.60 | 91.90 | 91.45 | 346,800 |
22 May 2023 | 93.23 | 93.73 | 91.76 | 91.91 | 91.46 | 282,500 |
19 May 2023 | 95.59 | 95.59 | 92.25 | 92.69 | 92.24 | 386,300 |
18 May 2023 | 95.74 | 96.34 | 93.69 | 94.80 | 94.34 | 699,400 |
17 May 2023 | 97.99 | 97.99 | 91.52 | 95.56 | 95.09 | 938,800 |
16 May 2023 | 95.57 | 96.18 | 94.65 | 95.28 | 94.82 | 548,100 |
15 May 2023 | 95.63 | 96.60 | 94.69 | 95.78 | 95.31 | 447,800 |
12 May 2023 | 94.73 | 95.95 | 94.11 | 95.12 | 94.66 | 223,100 |
11 May 2023 | 94.76 | 95.45 | 93.42 | 94.67 | 94.21 | 275,600 |
10 May 2023 | 93.31 | 96.09 | 93.31 | 95.07 | 94.61 | 357,200 |
09 May 2023 | 92.07 | 94.28 | 91.62 | 92.61 | 92.16 | 455,300 |
08 May 2023 | 93.59 | 94.05 | 92.08 | 92.29 | 91.84 | 359,500 |
05 May 2023 | 93.84 | 94.93 | 92.70 | 92.78 | 92.33 | 389,100 |
04 May 2023 | 91.66 | 93.68 | 91.36 | 92.94 | 92.49 | 391,000 |
03 May 2023 | 93.28 | 93.84 | 91.29 | 91.55 | 91.10 | 332,500 |
02 May 2023 | 93.84 | 93.93 | 91.53 | 93.45 | 92.99 | 385,000 |
01 May 2023 | 92.73 | 94.51 | 92.25 | 94.08 | 93.62 | 214,500 |
28 Apr 2023 | 91.83 | 92.77 | 91.58 | 92.69 | 92.24 | 285,300 |
27 Apr 2023 | 90.16 | 92.65 | 89.86 | 92.33 | 91.88 | 379,900 |
26 Apr 2023 | 89.53 | 90.91 | 88.95 | 89.82 | 89.38 | 265,600 |
25 Apr 2023 | 91.09 | 91.66 | 89.15 | 89.90 | 89.46 | 247,800 |
24 Apr 2023 | 90.05 | 91.46 | 89.78 | 91.35 | 90.90 | 218,900 |
21 Apr 2023 | 89.26 | 90.67 | 88.54 | 90.36 | 89.92 | 308,700 |
20 Apr 2023 | 86.10 | 89.57 | 86.08 | 89.50 | 89.06 | 264,700 |
19 Apr 2023 | 88.09 | 88.09 | 86.09 | 86.52 | 86.10 | 305,900 |
18 Apr 2023 | 88.86 | 89.36 | 87.63 | 88.22 | 87.79 | 258,300 |
17 Apr 2023 | 87.99 | 88.37 | 86.63 | 88.31 | 87.88 | 215,400 |
14 Apr 2023 | 87.71 | 89.33 | 87.00 | 87.45 | 87.02 | 299,500 |
13 Apr 2023 | 87.51 | 88.57 | 87.23 | 87.28 | 86.85 | 185,800 |
12 Apr 2023 | 88.58 | 88.96 | 87.21 | 87.25 | 86.82 | 198,200 |
11 Apr 2023 | 87.11 | 88.57 | 87.11 | 88.33 | 87.90 | 262,900 |
10 Apr 2023 | 86.35 | 88.05 | 86.24 | 87.25 | 86.82 | 307,400 |
06 Apr 2023 | 87.32 | 87.32 | 85.90 | 87.00 | 86.58 | 231,200 |
05 Apr 2023 | 87.62 | 88.19 | 86.97 | 87.21 | 86.78 | 170,900 |
04 Apr 2023 | 89.53 | 89.60 | 86.95 | 88.17 | 87.74 | 282,400 |
03 Apr 2023 | 88.18 | 89.72 | 87.34 | 89.48 | 89.04 | 395,500 |
31 Mar 2023 | 85.96 | 87.74 | 85.86 | 87.59 | 87.16 | 463,000 |
30 Mar 2023 | 84.99 | 85.54 | 84.36 | 84.76 | 84.35 | 211,800 |
29 Mar 2023 | 85.40 | 85.52 | 83.61 | 84.19 | 83.78 | 459,900 |
28 Mar 2023 | 83.83 | 85.80 | 83.83 | 85.17 | 84.75 | 240,000 |
27 Mar 2023 | 83.89 | 84.89 | 83.85 | 84.00 | 83.59 | 362,100 |
24 Mar 2023 | 83.04 | 84.40 | 82.49 | 83.55 | 83.14 | 315,800 |
23 Mar 2023 | 84.68 | 85.39 | 81.33 | 83.41 | 83.00 | 349,000 |
22 Mar 2023 | 83.70 | 85.65 | 82.82 | 84.29 | 83.88 | 497,900 |
21 Mar 2023 | 84.77 | 85.02 | 83.46 | 83.66 | 83.25 | 286,100 |
20 Mar 2023 | 81.28 | 84.21 | 81.28 | 84.02 | 83.61 | 499,100 |
17 Mar 2023 | 80.44 | 81.73 | 80.08 | 81.01 | 80.62 | 615,600 |
16 Mar 2023 | 79.32 | 81.85 | 78.49 | 80.79 | 80.40 | 355,200 |
15 Mar 2023 | 78.51 | 80.34 | 78.13 | 80.24 | 79.85 | 333,100 |
14 Mar 2023 | 80.04 | 81.22 | 79.12 | 80.15 | 79.76 | 337,300 |
14 Mar 2023 | 0.44 Dividend | |||||
13 Mar 2023 | 79.75 | 80.48 | 77.74 | 78.02 | 77.20 | 585,400 |
10 Mar 2023 | 82.25 | 83.50 | 80.60 | 80.83 | 79.98 | 299,500 |
09 Mar 2023 | 85.97 | 86.32 | 82.54 | 82.59 | 81.72 | 401,100 |
08 Mar 2023 | 86.42 | 86.70 | 84.85 | 85.92 | 85.02 | 283,900 |
07 Mar 2023 | 87.54 | 88.41 | 85.92 | 86.62 | 85.71 | 355,400 |
06 Mar 2023 | 87.28 | 87.34 | 86.28 | 87.28 | 86.36 | 332,000 |
03 Mar 2023 | 87.86 | 88.10 | 86.00 | 87.46 | 86.54 | 422,200 |
02 Mar 2023 | 86.02 | 88.89 | 84.60 | 87.85 | 86.93 | 669,000 |
01 Mar 2023 | 82.75 | 87.20 | 81.00 | 85.11 | 84.22 | 1,044,100 |
28 Feb 2023 | 78.04 | 80.19 | 77.85 | 78.40 | 77.58 | 535,300 |
27 Feb 2023 | 79.05 | 79.39 | 77.74 | 77.75 | 76.93 | 487,600 |
24 Feb 2023 | 78.20 | 79.42 | 77.80 | 78.78 | 77.95 | 434,100 |
23 Feb 2023 | 80.86 | 81.10 | 78.36 | 78.97 | 78.14 | 272,900 |
22 Feb 2023 | 79.64 | 80.84 | 78.80 | 80.78 | 79.93 | 321,300 |
21 Feb 2023 | 80.88 | 81.82 | 79.04 | 79.52 | 78.69 | 274,200 |
17 Feb 2023 | 81.76 | 82.35 | 80.40 | 81.54 | 80.68 | 270,600 |
16 Feb 2023 | 79.89 | 81.86 | 79.82 | 81.53 | 80.68 | 251,700 |
15 Feb 2023 | 79.52 | 80.42 | 78.66 | 80.35 | 79.51 | 202,000 |
14 Feb 2023 | 78.67 | 80.58 | 78.12 | 79.87 | 79.03 | 358,800 |
13 Feb 2023 | 78.07 | 78.91 | 77.61 | 78.73 | 77.90 | 219,000 |
10 Feb 2023 | 75.48 | 79.01 | 75.48 | 77.96 | 77.14 | 392,100 |
09 Feb 2023 | 78.99 | 78.99 | 75.56 | 75.57 | 74.78 | 223,100 |
08 Feb 2023 | 78.39 | 78.43 | 77.26 | 78.29 | 77.47 | 194,300 |
07 Feb 2023 | 78.31 | 78.76 | 77.31 | 78.76 | 77.93 | 267,600 |
06 Feb 2023 | 78.07 | 78.96 | 77.34 | 78.75 | 77.92 | 240,900 |
03 Feb 2023 | 78.71 | 78.85 | 77.17 | 78.25 | 77.43 | 240,300 |
02 Feb 2023 | 75.98 | 79.51 | 75.85 | 79.35 | 78.52 | 355,500 |
01 Feb 2023 | 75.89 | 76.75 | 74.76 | 75.98 | 75.18 | 257,900 |
31 Jan 2023 | 75.62 | 76.36 | 75.04 | 75.98 | 75.18 | 306,000 |
30 Jan 2023 | 75.06 | 75.74 | 73.97 | 75.69 | 74.90 | 256,700 |
27 Jan 2023 | 74.89 | 75.72 | 74.27 | 75.56 | 74.77 | 308,800 |
26 Jan 2023 | 75.40 | 75.82 | 73.23 | 74.86 | 74.08 | 371,800 |
25 Jan 2023 | 73.63 | 74.90 | 72.26 | 74.74 | 73.96 | 320,600 |
24 Jan 2023 | 74.68 | 74.80 | 73.58 | 74.02 | 73.24 | 283,700 |
23 Jan 2023 | 74.98 | 75.03 | 72.94 | 74.59 | 73.81 | 398,500 |
20 Jan 2023 | 72.70 | 74.76 | 71.72 | 74.71 | 73.93 | 308,400 |
19 Jan 2023 | 74.43 | 74.78 | 71.89 | 71.93 | 71.18 | 477,800 |
18 Jan 2023 | 76.50 | 77.38 | 73.42 | 73.45 | 72.68 | 226,000 |
17 Jan 2023 | 75.56 | 77.22 | 75.56 | 76.46 | 75.66 | 287,900 |
13 Jan 2023 | 76.00 | 77.39 | 75.76 | 75.94 | 75.14 | 355,700 |
12 Jan 2023 | 77.23 | 78.44 | 76.27 | 76.67 | 75.87 | 306,200 |
11 Jan 2023 | 76.81 | 78.32 | 74.84 | 76.10 | 75.30 | 422,600 |
10 Jan 2023 | 73.38 | 77.97 | 73.12 | 76.65 | 75.85 | 673,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |