Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 91.00 | 91.57 | 90.11 | 90.24 | 90.24 | 3,214,000 |
07 Jun 2023 | 90.90 | 92.10 | 90.12 | 91.01 | 91.01 | 4,629,700 |
06 Jun 2023 | 87.74 | 90.96 | 87.57 | 90.72 | 90.72 | 5,284,900 |
05 Jun 2023 | 86.19 | 87.90 | 85.86 | 87.60 | 87.60 | 3,198,200 |
02 Jun 2023 | 84.19 | 86.60 | 84.19 | 86.23 | 86.23 | 4,414,800 |
01 Jun 2023 | 80.90 | 83.68 | 80.69 | 83.23 | 83.23 | 4,938,300 |
31 May 2023 | 80.65 | 81.11 | 78.50 | 80.97 | 80.97 | 4,122,000 |
30 May 2023 | 79.22 | 81.07 | 79.22 | 80.26 | 80.26 | 2,920,500 |
26 May 2023 | 78.49 | 79.18 | 78.05 | 79.00 | 79.00 | 1,972,800 |
25 May 2023 | 78.40 | 79.66 | 77.14 | 77.90 | 77.90 | 2,854,400 |
24 May 2023 | 77.65 | 78.00 | 76.31 | 77.26 | 77.26 | 3,481,100 |
23 May 2023 | 79.76 | 81.06 | 78.53 | 78.85 | 78.85 | 3,185,700 |
22 May 2023 | 80.00 | 81.16 | 78.97 | 80.33 | 80.33 | 3,543,700 |
19 May 2023 | 80.10 | 80.10 | 78.83 | 79.60 | 79.60 | 2,286,700 |
18 May 2023 | 79.09 | 80.23 | 78.72 | 80.13 | 80.13 | 2,617,900 |
17 May 2023 | 77.45 | 80.08 | 77.41 | 79.59 | 79.59 | 7,319,000 |
16 May 2023 | 77.00 | 77.75 | 75.62 | 76.46 | 76.46 | 2,812,700 |
15 May 2023 | 75.12 | 76.78 | 74.93 | 76.12 | 76.12 | 2,064,600 |
12 May 2023 | 76.13 | 76.59 | 73.93 | 75.11 | 75.11 | 2,368,200 |
11 May 2023 | 76.75 | 77.94 | 76.08 | 76.35 | 76.35 | 2,325,700 |
10 May 2023 | 77.72 | 77.94 | 75.83 | 77.16 | 77.16 | 3,040,000 |
09 May 2023 | 77.87 | 77.87 | 76.25 | 76.96 | 76.96 | 4,045,800 |
08 May 2023 | 76.58 | 78.38 | 75.09 | 78.35 | 78.35 | 5,377,400 |
05 May 2023 | 73.19 | 75.99 | 72.44 | 75.61 | 75.61 | 5,897,700 |
04 May 2023 | 73.20 | 73.44 | 70.58 | 71.88 | 71.88 | 10,164,700 |
03 May 2023 | 67.88 | 68.94 | 67.05 | 67.08 | 67.08 | 4,288,600 |
02 May 2023 | 66.50 | 68.00 | 66.01 | 67.81 | 67.81 | 3,703,200 |
01 May 2023 | 65.52 | 68.74 | 65.10 | 66.98 | 66.98 | 5,421,400 |
28 Apr 2023 | 62.58 | 66.05 | 62.15 | 65.43 | 65.43 | 5,582,500 |
27 Apr 2023 | 60.38 | 61.86 | 59.38 | 61.66 | 61.66 | 2,974,600 |
26 Apr 2023 | 61.28 | 61.49 | 59.37 | 59.56 | 59.56 | 3,553,500 |
25 Apr 2023 | 61.63 | 62.00 | 60.25 | 60.39 | 60.39 | 2,537,000 |
24 Apr 2023 | 62.82 | 63.35 | 61.54 | 62.41 | 62.41 | 2,270,000 |
21 Apr 2023 | 62.09 | 63.05 | 61.16 | 63.02 | 63.02 | 2,556,300 |
20 Apr 2023 | 63.58 | 63.77 | 61.99 | 62.23 | 62.23 | 2,190,300 |
19 Apr 2023 | 64.13 | 64.80 | 62.69 | 64.47 | 64.47 | 2,799,900 |
18 Apr 2023 | 63.28 | 64.46 | 62.96 | 64.45 | 64.45 | 2,415,600 |
17 Apr 2023 | 61.82 | 63.16 | 61.42 | 63.16 | 63.16 | 2,352,800 |
14 Apr 2023 | 61.86 | 63.02 | 61.53 | 61.95 | 61.95 | 2,254,400 |
13 Apr 2023 | 62.07 | 62.26 | 61.12 | 61.91 | 61.91 | 2,786,900 |
12 Apr 2023 | 63.93 | 64.36 | 61.48 | 61.58 | 61.58 | 2,954,400 |
11 Apr 2023 | 62.58 | 63.63 | 61.81 | 63.44 | 63.44 | 2,383,900 |
10 Apr 2023 | 60.72 | 62.46 | 60.55 | 62.35 | 62.35 | 2,821,100 |
06 Apr 2023 | 62.30 | 62.33 | 60.71 | 61.28 | 61.28 | 3,084,700 |
05 Apr 2023 | 63.31 | 63.97 | 61.75 | 61.99 | 61.99 | 2,607,700 |
04 Apr 2023 | 64.95 | 64.95 | 62.06 | 63.80 | 63.80 | 2,595,100 |
03 Apr 2023 | 64.25 | 65.30 | 63.66 | 64.25 | 64.25 | 2,444,600 |
31 Mar 2023 | 64.85 | 65.65 | 64.78 | 65.30 | 65.30 | 2,326,300 |
30 Mar 2023 | 65.10 | 65.58 | 64.43 | 64.72 | 64.72 | 2,669,800 |
29 Mar 2023 | 63.10 | 64.19 | 62.67 | 64.15 | 64.15 | 4,028,000 |
28 Mar 2023 | 60.70 | 62.81 | 60.70 | 61.87 | 61.87 | 2,863,100 |
27 Mar 2023 | 62.30 | 63.50 | 60.10 | 60.49 | 60.49 | 3,671,800 |
24 Mar 2023 | 60.80 | 61.34 | 59.53 | 60.85 | 60.85 | 3,978,400 |
23 Mar 2023 | 61.22 | 62.54 | 60.29 | 61.75 | 61.75 | 4,243,800 |
22 Mar 2023 | 63.01 | 63.59 | 60.71 | 60.75 | 60.75 | 4,380,900 |
21 Mar 2023 | 63.30 | 64.29 | 63.03 | 63.39 | 63.39 | 4,113,500 |
20 Mar 2023 | 61.98 | 62.96 | 61.09 | 61.35 | 61.35 | 3,755,700 |
17 Mar 2023 | 64.35 | 64.77 | 61.76 | 61.88 | 61.88 | 4,867,300 |
16 Mar 2023 | 60.72 | 65.25 | 60.35 | 64.87 | 64.87 | 4,607,100 |
15 Mar 2023 | 62.51 | 62.99 | 60.24 | 62.06 | 62.06 | 5,749,100 |
14 Mar 2023 | 66.47 | 66.67 | 64.24 | 64.57 | 64.57 | 4,137,100 |
13 Mar 2023 | 64.82 | 65.61 | 63.08 | 64.21 | 64.21 | 5,875,600 |
10 Mar 2023 | 68.38 | 68.88 | 64.94 | 66.86 | 66.86 | 5,226,800 |
09 Mar 2023 | 71.75 | 72.00 | 67.90 | 68.25 | 68.25 | 4,249,400 |
08 Mar 2023 | 73.26 | 73.51 | 71.04 | 72.20 | 72.20 | 2,950,800 |
07 Mar 2023 | 74.16 | 75.17 | 73.10 | 73.26 | 73.26 | 2,220,800 |
06 Mar 2023 | 74.08 | 75.83 | 73.73 | 74.16 | 74.16 | 3,288,000 |
03 Mar 2023 | 72.74 | 74.39 | 72.00 | 74.02 | 74.02 | 3,100,600 |
02 Mar 2023 | 70.80 | 72.04 | 69.77 | 71.97 | 71.97 | 2,315,800 |
01 Mar 2023 | 70.84 | 72.22 | 70.62 | 71.50 | 71.50 | 2,326,900 |
28 Feb 2023 | 71.19 | 71.45 | 69.68 | 70.64 | 70.64 | 3,662,300 |
27 Feb 2023 | 71.50 | 72.59 | 71.15 | 72.04 | 72.04 | 2,459,700 |
24 Feb 2023 | 70.17 | 70.65 | 69.10 | 70.17 | 70.17 | 2,875,100 |
23 Feb 2023 | 72.42 | 72.58 | 70.62 | 71.71 | 71.71 | 2,066,600 |
22 Feb 2023 | 71.60 | 72.74 | 71.09 | 71.51 | 71.51 | 2,044,600 |
21 Feb 2023 | 72.00 | 73.60 | 71.38 | 71.76 | 71.76 | 2,982,800 |
17 Feb 2023 | 73.39 | 73.71 | 72.53 | 73.03 | 73.03 | 2,019,400 |
16 Feb 2023 | 74.99 | 75.08 | 73.57 | 73.90 | 73.90 | 3,212,900 |
15 Feb 2023 | 75.00 | 76.00 | 73.86 | 75.75 | 75.75 | 2,610,800 |
14 Feb 2023 | 73.80 | 75.73 | 73.33 | 75.37 | 75.37 | 3,517,700 |
13 Feb 2023 | 71.74 | 74.16 | 71.59 | 73.99 | 73.99 | 2,959,100 |
10 Feb 2023 | 72.73 | 72.96 | 70.86 | 71.64 | 71.64 | 4,147,300 |
09 Feb 2023 | 75.47 | 76.30 | 72.87 | 73.53 | 73.53 | 5,147,600 |
08 Feb 2023 | 74.40 | 75.46 | 72.12 | 74.51 | 74.51 | 8,118,300 |
07 Feb 2023 | 72.40 | 75.78 | 70.13 | 74.01 | 74.01 | 15,165,700 |
06 Feb 2023 | 67.79 | 69.50 | 67.49 | 69.09 | 69.09 | 3,973,000 |
03 Feb 2023 | 68.08 | 69.39 | 67.61 | 68.44 | 68.44 | 3,062,900 |
02 Feb 2023 | 68.14 | 70.18 | 67.60 | 69.34 | 69.34 | 4,233,300 |
01 Feb 2023 | 65.00 | 67.45 | 64.25 | 67.27 | 67.27 | 3,822,200 |
31 Jan 2023 | 63.85 | 64.96 | 63.07 | 64.94 | 64.94 | 2,566,700 |
30 Jan 2023 | 62.90 | 64.72 | 62.55 | 63.01 | 63.01 | 2,638,400 |
27 Jan 2023 | 64.00 | 64.60 | 63.29 | 63.81 | 63.81 | 3,024,400 |
26 Jan 2023 | 64.53 | 64.70 | 62.98 | 63.93 | 63.93 | 2,552,400 |
25 Jan 2023 | 62.89 | 63.95 | 61.84 | 63.88 | 63.88 | 2,537,300 |
24 Jan 2023 | 62.69 | 64.72 | 62.67 | 63.98 | 63.98 | 3,012,900 |
23 Jan 2023 | 63.32 | 63.87 | 62.95 | 63.38 | 63.38 | 3,254,300 |
20 Jan 2023 | 61.54 | 63.41 | 61.16 | 62.99 | 62.99 | 3,567,900 |
19 Jan 2023 | 61.05 | 61.68 | 59.94 | 60.78 | 60.78 | 4,072,500 |
18 Jan 2023 | 65.00 | 65.26 | 61.86 | 62.22 | 62.22 | 4,063,700 |
17 Jan 2023 | 63.55 | 64.49 | 62.76 | 64.16 | 64.16 | 4,217,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |