Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 66.97 | 69.08 | 66.37 | 69.01 | 69.01 | 436,700 |
01 Jun 2023 | 66.44 | 67.97 | 64.86 | 66.39 | 66.39 | 232,600 |
31 May 2023 | 64.90 | 67.06 | 63.52 | 66.43 | 66.43 | 598,900 |
30 May 2023 | 66.33 | 66.91 | 64.02 | 64.51 | 64.51 | 371,100 |
26 May 2023 | 67.38 | 68.50 | 65.54 | 66.44 | 66.44 | 413,400 |
25 May 2023 | 69.78 | 69.95 | 66.83 | 67.25 | 67.25 | 367,700 |
24 May 2023 | 70.09 | 71.27 | 68.92 | 69.63 | 69.63 | 348,800 |
23 May 2023 | 72.82 | 74.23 | 70.25 | 70.56 | 70.56 | 445,300 |
22 May 2023 | 74.01 | 74.99 | 72.69 | 72.80 | 72.80 | 579,100 |
19 May 2023 | 74.60 | 74.97 | 73.03 | 73.82 | 73.82 | 445,100 |
18 May 2023 | 75.84 | 75.84 | 72.90 | 73.64 | 73.64 | 382,600 |
17 May 2023 | 74.99 | 76.08 | 72.06 | 76.00 | 76.00 | 646,900 |
16 May 2023 | 73.39 | 74.82 | 70.82 | 73.25 | 73.25 | 584,000 |
15 May 2023 | 73.43 | 76.26 | 73.43 | 74.97 | 74.97 | 315,700 |
12 May 2023 | 73.70 | 74.18 | 72.02 | 72.83 | 72.83 | 352,300 |
11 May 2023 | 74.79 | 75.58 | 73.24 | 73.48 | 73.48 | 382,000 |
10 May 2023 | 76.17 | 77.36 | 74.57 | 75.15 | 75.15 | 416,600 |
09 May 2023 | 75.90 | 78.47 | 75.67 | 75.76 | 75.76 | 535,100 |
08 May 2023 | 78.50 | 79.38 | 75.66 | 76.89 | 76.89 | 665,400 |
05 May 2023 | 69.91 | 79.65 | 69.83 | 78.59 | 78.59 | 1,177,900 |
04 May 2023 | 66.81 | 70.88 | 66.29 | 70.16 | 70.16 | 848,200 |
03 May 2023 | 57.00 | 68.25 | 56.00 | 67.06 | 67.06 | 2,237,500 |
02 May 2023 | 53.64 | 54.37 | 52.25 | 52.51 | 52.51 | 390,000 |
01 May 2023 | 52.59 | 54.83 | 52.59 | 53.81 | 53.81 | 359,000 |
28 Apr 2023 | 52.12 | 53.05 | 51.43 | 52.62 | 52.62 | 429,700 |
27 Apr 2023 | 53.36 | 53.36 | 52.32 | 52.33 | 52.33 | 277,300 |
26 Apr 2023 | 54.01 | 54.38 | 52.70 | 53.33 | 53.33 | 220,000 |
25 Apr 2023 | 54.90 | 55.18 | 53.43 | 54.24 | 54.24 | 235,100 |
24 Apr 2023 | 54.97 | 55.17 | 53.93 | 54.78 | 54.78 | 239,300 |
21 Apr 2023 | 52.84 | 55.00 | 52.59 | 54.52 | 54.52 | 241,700 |
20 Apr 2023 | 52.54 | 53.37 | 52.09 | 52.92 | 52.92 | 232,700 |
19 Apr 2023 | 52.70 | 53.69 | 52.10 | 53.14 | 53.14 | 295,600 |
18 Apr 2023 | 53.56 | 53.56 | 52.23 | 53.13 | 53.13 | 285,000 |
17 Apr 2023 | 51.02 | 53.83 | 50.53 | 53.28 | 53.28 | 672,400 |
14 Apr 2023 | 51.64 | 52.32 | 49.91 | 50.43 | 50.43 | 458,600 |
13 Apr 2023 | 49.80 | 52.40 | 49.14 | 51.72 | 51.72 | 595,100 |
12 Apr 2023 | 50.06 | 50.54 | 49.06 | 49.18 | 49.18 | 231,200 |
11 Apr 2023 | 48.99 | 49.95 | 48.49 | 49.69 | 49.69 | 252,300 |
10 Apr 2023 | 49.02 | 49.18 | 48.28 | 48.84 | 48.84 | 347,600 |
06 Apr 2023 | 48.33 | 49.44 | 47.46 | 49.33 | 49.33 | 331,200 |
05 Apr 2023 | 48.15 | 49.06 | 47.94 | 48.26 | 48.26 | 232,400 |
04 Apr 2023 | 48.90 | 49.20 | 47.89 | 48.52 | 48.52 | 650,100 |
03 Apr 2023 | 48.26 | 49.18 | 47.60 | 48.70 | 48.70 | 390,400 |
31 Mar 2023 | 45.08 | 49.33 | 45.06 | 48.47 | 48.47 | 434,100 |
30 Mar 2023 | 49.39 | 49.62 | 46.41 | 47.66 | 47.66 | 402,800 |
29 Mar 2023 | 48.59 | 49.59 | 48.44 | 49.21 | 49.21 | 456,700 |
28 Mar 2023 | 47.64 | 48.65 | 47.32 | 48.12 | 48.12 | 445,200 |
27 Mar 2023 | 47.39 | 48.59 | 46.78 | 47.84 | 47.84 | 324,200 |
24 Mar 2023 | 47.78 | 47.78 | 45.78 | 47.07 | 47.07 | 630,800 |
23 Mar 2023 | 47.54 | 48.56 | 46.80 | 48.07 | 48.07 | 603,800 |
22 Mar 2023 | 48.92 | 48.96 | 46.83 | 46.97 | 46.97 | 596,000 |
21 Mar 2023 | 48.40 | 49.84 | 48.40 | 49.12 | 49.12 | 352,200 |
20 Mar 2023 | 48.43 | 49.28 | 47.21 | 48.14 | 48.14 | 334,300 |
17 Mar 2023 | 48.69 | 48.69 | 47.53 | 48.27 | 48.27 | 1,079,800 |
16 Mar 2023 | 48.72 | 49.62 | 47.78 | 48.97 | 48.97 | 236,900 |
15 Mar 2023 | 47.43 | 49.14 | 47.43 | 49.03 | 49.03 | 429,400 |
14 Mar 2023 | 49.50 | 50.50 | 47.72 | 48.46 | 48.46 | 417,300 |
13 Mar 2023 | 47.15 | 49.21 | 46.44 | 48.42 | 48.42 | 637,400 |
10 Mar 2023 | 50.03 | 50.51 | 46.52 | 47.98 | 47.98 | 850,100 |
09 Mar 2023 | 52.78 | 52.99 | 49.62 | 50.16 | 50.16 | 461,500 |
08 Mar 2023 | 51.91 | 53.62 | 51.67 | 52.73 | 52.73 | 419,600 |
07 Mar 2023 | 53.25 | 53.89 | 51.95 | 52.00 | 52.00 | 256,600 |
06 Mar 2023 | 53.78 | 53.78 | 51.71 | 53.38 | 53.38 | 549,700 |
03 Mar 2023 | 52.86 | 54.38 | 52.28 | 54.03 | 54.03 | 369,800 |
02 Mar 2023 | 55.27 | 55.57 | 52.58 | 52.97 | 52.97 | 354,900 |
01 Mar 2023 | 55.87 | 57.10 | 55.32 | 55.95 | 55.95 | 408,400 |
28 Feb 2023 | 53.93 | 56.57 | 53.93 | 55.76 | 55.76 | 488,500 |
27 Feb 2023 | 56.89 | 57.59 | 53.64 | 54.57 | 54.57 | 376,300 |
24 Feb 2023 | 53.90 | 56.16 | 50.38 | 54.52 | 54.52 | 731,000 |
23 Feb 2023 | 52.67 | 52.67 | 50.13 | 50.90 | 50.90 | 490,400 |
22 Feb 2023 | 51.38 | 52.15 | 51.16 | 52.10 | 52.10 | 291,800 |
21 Feb 2023 | 53.10 | 53.36 | 50.79 | 51.37 | 51.37 | 557,600 |
17 Feb 2023 | 52.67 | 53.64 | 51.45 | 53.42 | 53.42 | 365,400 |
16 Feb 2023 | 52.66 | 53.40 | 51.43 | 52.52 | 52.52 | 529,000 |
15 Feb 2023 | 53.83 | 54.14 | 52.71 | 53.92 | 53.92 | 340,100 |
14 Feb 2023 | 53.60 | 55.62 | 53.17 | 54.23 | 54.23 | 315,000 |
13 Feb 2023 | 53.56 | 53.98 | 52.69 | 53.96 | 53.96 | 432,700 |
10 Feb 2023 | 54.80 | 54.88 | 53.38 | 53.38 | 53.38 | 325,800 |
09 Feb 2023 | 55.72 | 56.12 | 54.59 | 54.87 | 54.87 | 300,400 |
08 Feb 2023 | 56.98 | 56.98 | 55.02 | 55.32 | 55.32 | 293,100 |
07 Feb 2023 | 57.92 | 58.15 | 55.20 | 57.19 | 57.19 | 361,400 |
06 Feb 2023 | 57.73 | 60.20 | 57.25 | 58.27 | 58.27 | 621,900 |
03 Feb 2023 | 54.45 | 58.12 | 54.45 | 57.75 | 57.75 | 501,200 |
02 Feb 2023 | 54.04 | 56.17 | 54.04 | 55.55 | 55.55 | 917,300 |
01 Feb 2023 | 56.50 | 56.87 | 53.32 | 53.67 | 53.67 | 560,300 |
31 Jan 2023 | 55.28 | 56.82 | 54.62 | 56.55 | 56.55 | 434,600 |
30 Jan 2023 | 56.35 | 56.37 | 54.44 | 54.96 | 54.96 | 314,800 |
27 Jan 2023 | 56.79 | 58.08 | 56.42 | 57.12 | 57.12 | 314,000 |
26 Jan 2023 | 55.72 | 56.32 | 54.89 | 55.85 | 55.85 | 317,700 |
25 Jan 2023 | 55.34 | 55.85 | 53.90 | 55.25 | 55.25 | 337,800 |
24 Jan 2023 | 54.88 | 56.18 | 54.50 | 55.90 | 55.90 | 381,000 |
23 Jan 2023 | 54.51 | 55.73 | 53.48 | 55.10 | 55.10 | 538,100 |
20 Jan 2023 | 54.86 | 54.95 | 53.31 | 54.56 | 54.56 | 421,400 |
19 Jan 2023 | 54.25 | 55.02 | 53.66 | 53.96 | 53.96 | 277,500 |
18 Jan 2023 | 56.08 | 57.45 | 54.67 | 54.75 | 54.75 | 307,100 |
17 Jan 2023 | 56.40 | 57.64 | 55.71 | 55.82 | 55.82 | 433,300 |
13 Jan 2023 | 56.64 | 57.79 | 56.45 | 56.90 | 56.90 | 570,300 |
12 Jan 2023 | 56.50 | 58.19 | 55.36 | 57.50 | 57.50 | 581,000 |
11 Jan 2023 | 53.24 | 56.19 | 52.20 | 56.09 | 56.09 | 360,900 |
10 Jan 2023 | 52.28 | 53.51 | 51.93 | 53.29 | 53.29 | 458,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |