Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 60.19 | 61.74 | 59.52 | 60.12 | 60.12 | 6,612,100 |
25 May 2023 | 63.30 | 63.49 | 59.68 | 60.48 | 60.48 | 7,387,100 |
24 May 2023 | 63.01 | 63.65 | 62.62 | 63.19 | 63.19 | 5,912,000 |
23 May 2023 | 67.45 | 67.67 | 64.15 | 64.36 | 64.36 | 10,867,400 |
22 May 2023 | 70.00 | 70.26 | 67.76 | 67.97 | 67.97 | 6,187,200 |
19 May 2023 | 70.57 | 71.41 | 69.44 | 69.44 | 69.44 | 5,859,100 |
18 May 2023 | 72.41 | 72.46 | 69.80 | 70.16 | 70.16 | 6,045,800 |
17 May 2023 | 71.35 | 74.85 | 71.30 | 72.39 | 72.39 | 9,207,300 |
16 May 2023 | 79.50 | 79.57 | 70.77 | 72.45 | 72.45 | 26,427,700 |
15 May 2023 | 86.12 | 88.39 | 85.79 | 88.07 | 88.07 | 5,111,600 |
12 May 2023 | 85.33 | 86.50 | 83.31 | 84.77 | 84.77 | 3,742,400 |
11 May 2023 | 85.96 | 87.38 | 85.25 | 86.71 | 86.71 | 3,678,300 |
10 May 2023 | 85.00 | 86.39 | 84.51 | 85.54 | 85.54 | 2,757,400 |
09 May 2023 | 83.00 | 85.83 | 82.86 | 84.00 | 84.00 | 4,300,500 |
08 May 2023 | 85.00 | 85.96 | 82.38 | 84.33 | 84.33 | 5,764,500 |
05 May 2023 | 77.51 | 79.45 | 77.10 | 78.41 | 78.41 | 3,007,700 |
04 May 2023 | 74.90 | 76.12 | 74.49 | 76.00 | 76.00 | 1,369,100 |
03 May 2023 | 73.73 | 76.22 | 73.01 | 74.62 | 74.62 | 1,901,600 |
02 May 2023 | 75.19 | 75.83 | 73.92 | 74.45 | 74.45 | 2,111,200 |
01 May 2023 | 75.11 | 76.92 | 74.96 | 75.85 | 75.85 | 1,747,600 |
28 Apr 2023 | 74.20 | 76.91 | 73.35 | 76.17 | 76.17 | 2,431,200 |
27 Apr 2023 | 74.71 | 75.68 | 73.74 | 74.73 | 74.73 | 2,722,200 |
26 Apr 2023 | 76.62 | 76.88 | 72.81 | 73.47 | 73.47 | 3,044,700 |
25 Apr 2023 | 76.84 | 78.10 | 74.33 | 74.94 | 74.94 | 3,769,900 |
24 Apr 2023 | 79.16 | 80.77 | 78.18 | 78.71 | 78.71 | 2,309,000 |
21 Apr 2023 | 78.46 | 79.42 | 77.67 | 79.17 | 79.17 | 2,069,200 |
20 Apr 2023 | 79.00 | 80.22 | 77.99 | 78.76 | 78.76 | 3,605,000 |
19 Apr 2023 | 81.15 | 82.20 | 79.78 | 81.49 | 81.49 | 1,712,400 |
18 Apr 2023 | 83.54 | 84.24 | 81.55 | 82.51 | 82.51 | 2,995,800 |
17 Apr 2023 | 83.84 | 84.31 | 82.68 | 82.85 | 82.85 | 2,779,700 |
14 Apr 2023 | 83.35 | 85.30 | 82.48 | 83.52 | 83.52 | 1,962,000 |
13 Apr 2023 | 83.28 | 85.31 | 83.06 | 83.97 | 83.97 | 2,602,500 |
12 Apr 2023 | 83.29 | 83.91 | 80.78 | 81.30 | 81.30 | 2,965,600 |
11 Apr 2023 | 83.88 | 84.24 | 80.38 | 82.03 | 82.03 | 4,376,400 |
10 Apr 2023 | 82.57 | 83.67 | 81.65 | 83.53 | 83.53 | 3,163,900 |
06 Apr 2023 | 84.32 | 84.68 | 82.32 | 84.08 | 84.08 | 3,686,100 |
05 Apr 2023 | 87.99 | 87.99 | 84.41 | 85.70 | 85.70 | 3,150,800 |
04 Apr 2023 | 88.80 | 88.84 | 86.56 | 87.64 | 87.64 | 2,874,500 |
03 Apr 2023 | 87.26 | 88.14 | 85.24 | 87.82 | 87.82 | 4,595,200 |
31 Mar 2023 | 87.44 | 87.88 | 86.15 | 86.55 | 86.55 | 3,160,900 |
30 Mar 2023 | 86.79 | 87.68 | 84.36 | 86.62 | 86.62 | 3,950,900 |
29 Mar 2023 | 82.81 | 85.64 | 82.65 | 85.56 | 85.56 | 5,908,700 |
28 Mar 2023 | 84.97 | 86.23 | 81.40 | 81.75 | 81.75 | 4,928,800 |
27 Mar 2023 | 82.49 | 83.93 | 81.75 | 83.24 | 83.24 | 3,459,300 |
24 Mar 2023 | 83.28 | 85.09 | 80.22 | 82.38 | 82.38 | 4,150,900 |
23 Mar 2023 | 79.66 | 85.20 | 79.00 | 83.67 | 83.67 | 7,812,600 |
22 Mar 2023 | 80.98 | 81.48 | 77.64 | 77.66 | 77.66 | 5,069,200 |
21 Mar 2023 | 77.20 | 80.74 | 76.32 | 79.86 | 79.86 | 4,634,700 |
20 Mar 2023 | 77.16 | 78.51 | 75.53 | 76.91 | 76.91 | 3,292,200 |
17 Mar 2023 | 79.00 | 79.65 | 77.21 | 78.40 | 78.40 | 3,427,900 |
16 Mar 2023 | 75.50 | 78.51 | 74.20 | 78.27 | 78.27 | 3,542,300 |
15 Mar 2023 | 75.24 | 76.25 | 72.60 | 75.23 | 75.23 | 4,121,800 |
14 Mar 2023 | 75.99 | 78.51 | 75.82 | 76.64 | 76.64 | 4,608,000 |
13 Mar 2023 | 72.00 | 75.22 | 71.08 | 74.79 | 74.79 | 5,485,600 |
10 Mar 2023 | 76.05 | 76.76 | 72.15 | 73.45 | 73.45 | 8,538,900 |
09 Mar 2023 | 79.50 | 80.88 | 76.30 | 77.57 | 77.57 | 8,146,800 |
08 Mar 2023 | 79.18 | 80.67 | 77.26 | 79.81 | 79.81 | 13,572,000 |
07 Mar 2023 | 70.64 | 81.52 | 68.69 | 80.06 | 80.06 | 50,929,300 |
06 Mar 2023 | 66.34 | 67.56 | 64.70 | 65.71 | 65.71 | 8,168,000 |
03 Mar 2023 | 64.41 | 66.03 | 64.27 | 65.67 | 65.67 | 3,946,700 |
02 Mar 2023 | 61.81 | 63.63 | 61.49 | 63.56 | 63.56 | 3,101,700 |
01 Mar 2023 | 64.01 | 64.29 | 61.97 | 62.07 | 62.07 | 4,008,800 |
28 Feb 2023 | 60.19 | 63.31 | 59.90 | 62.49 | 62.49 | 3,407,100 |
27 Feb 2023 | 60.70 | 61.08 | 59.84 | 59.98 | 59.98 | 3,185,800 |
24 Feb 2023 | 60.20 | 60.54 | 57.95 | 60.01 | 60.01 | 4,608,600 |
23 Feb 2023 | 64.96 | 65.13 | 61.90 | 62.38 | 62.38 | 5,143,700 |
22 Feb 2023 | 63.22 | 64.06 | 61.80 | 63.30 | 63.30 | 3,229,400 |
21 Feb 2023 | 63.01 | 64.85 | 62.15 | 62.91 | 62.91 | 4,987,300 |
17 Feb 2023 | 65.99 | 66.07 | 63.75 | 65.01 | 65.01 | 5,187,200 |
16 Feb 2023 | 66.94 | 69.77 | 65.18 | 66.83 | 66.83 | 6,071,500 |
15 Feb 2023 | 62.04 | 65.90 | 61.70 | 65.81 | 65.81 | 4,427,200 |
14 Feb 2023 | 64.45 | 65.52 | 62.95 | 64.23 | 64.23 | 3,483,300 |
13 Feb 2023 | 63.66 | 65.42 | 63.22 | 65.02 | 65.02 | 2,314,800 |
10 Feb 2023 | 66.00 | 66.44 | 63.80 | 64.00 | 64.00 | 3,504,400 |
09 Feb 2023 | 69.70 | 71.18 | 66.52 | 67.32 | 67.32 | 2,933,900 |
08 Feb 2023 | 67.53 | 69.65 | 67.24 | 68.35 | 68.35 | 2,898,100 |
07 Feb 2023 | 66.77 | 68.85 | 65.67 | 68.54 | 68.54 | 3,317,600 |
06 Feb 2023 | 69.00 | 69.54 | 65.49 | 66.26 | 66.26 | 4,332,800 |
03 Feb 2023 | 70.01 | 73.21 | 69.72 | 70.47 | 70.47 | 4,002,700 |
02 Feb 2023 | 72.00 | 74.68 | 69.80 | 72.51 | 72.51 | 7,374,400 |
01 Feb 2023 | 65.00 | 69.12 | 64.41 | 68.95 | 68.95 | 4,454,400 |
31 Jan 2023 | 64.87 | 65.88 | 63.82 | 64.45 | 64.45 | 3,433,000 |
30 Jan 2023 | 66.78 | 66.78 | 64.14 | 64.61 | 64.61 | 4,363,000 |
27 Jan 2023 | 66.68 | 69.41 | 66.20 | 68.55 | 68.55 | 5,069,400 |
26 Jan 2023 | 67.80 | 68.76 | 65.36 | 67.00 | 67.00 | 3,525,600 |
25 Jan 2023 | 63.89 | 64.93 | 61.36 | 64.26 | 64.26 | 4,382,000 |
24 Jan 2023 | 65.90 | 66.59 | 63.35 | 64.00 | 64.00 | 4,028,700 |
23 Jan 2023 | 67.00 | 67.08 | 64.69 | 66.73 | 66.73 | 4,828,600 |
20 Jan 2023 | 63.04 | 68.65 | 62.56 | 65.86 | 65.86 | 11,628,500 |
19 Jan 2023 | 61.45 | 62.66 | 60.74 | 61.32 | 61.32 | 3,026,800 |
18 Jan 2023 | 64.02 | 65.45 | 61.07 | 62.05 | 62.05 | 5,670,200 |
17 Jan 2023 | 60.28 | 63.10 | 60.01 | 62.19 | 62.19 | 4,975,200 |
13 Jan 2023 | 57.93 | 60.45 | 57.52 | 60.12 | 60.12 | 4,336,100 |
12 Jan 2023 | 57.98 | 58.39 | 54.66 | 58.38 | 58.38 | 3,820,400 |
11 Jan 2023 | 54.36 | 56.85 | 53.06 | 56.81 | 56.81 | 3,943,100 |
10 Jan 2023 | 52.99 | 54.34 | 51.27 | 54.21 | 54.21 | 4,834,400 |
09 Jan 2023 | 56.55 | 56.95 | 53.01 | 53.04 | 53.04 | 6,304,200 |
06 Jan 2023 | 55.60 | 56.17 | 53.70 | 55.69 | 55.69 | 3,135,200 |
05 Jan 2023 | 55.88 | 56.25 | 54.32 | 55.84 | 55.84 | 2,944,100 |
04 Jan 2023 | 54.72 | 55.87 | 53.69 | 55.67 | 55.67 | 4,062,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |