Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 82.61 | 82.71 | 81.02 | 82.10 | 82.10 | 134,000 |
30 May 2023 | 84.97 | 84.97 | 83.64 | 83.96 | 83.96 | 83,100 |
26 May 2023 | 83.40 | 84.24 | 83.39 | 84.12 | 84.12 | 72,900 |
25 May 2023 | 82.72 | 82.85 | 82.07 | 82.80 | 82.80 | 112,200 |
24 May 2023 | 82.36 | 82.36 | 81.21 | 81.72 | 81.72 | 103,800 |
23 May 2023 | 83.19 | 83.82 | 82.90 | 83.15 | 83.15 | 88,800 |
22 May 2023 | 85.35 | 85.45 | 85.15 | 85.16 | 85.16 | 79,100 |
19 May 2023 | 86.12 | 86.84 | 86.06 | 86.21 | 86.21 | 137,800 |
18 May 2023 | 84.55 | 85.16 | 84.43 | 85.16 | 85.16 | 146,700 |
17 May 2023 | 82.91 | 83.72 | 82.41 | 83.68 | 83.68 | 156,800 |
16 May 2023 | 81.72 | 81.78 | 80.98 | 81.10 | 81.10 | 93,600 |
15 May 2023 | 81.85 | 82.10 | 81.46 | 82.10 | 82.10 | 184,400 |
12 May 2023 | 81.10 | 81.50 | 81.03 | 81.39 | 81.39 | 92,300 |
11 May 2023 | 80.54 | 81.37 | 80.16 | 81.31 | 81.31 | 69,000 |
10 May 2023 | 82.00 | 82.03 | 80.96 | 81.95 | 81.95 | 171,000 |
09 May 2023 | 81.91 | 82.68 | 81.76 | 82.54 | 82.54 | 71,500 |
08 May 2023 | 82.92 | 82.99 | 82.24 | 82.32 | 82.32 | 101,600 |
05 May 2023 | 82.21 | 83.13 | 81.97 | 82.96 | 82.96 | 75,600 |
04 May 2023 | 82.12 | 82.33 | 81.53 | 81.75 | 81.75 | 95,100 |
03 May 2023 | 82.47 | 83.00 | 82.17 | 82.29 | 82.29 | 76,100 |
02 May 2023 | 81.42 | 81.47 | 80.63 | 81.40 | 81.40 | 75,100 |
01 May 2023 | 80.81 | 82.31 | 80.81 | 82.13 | 82.13 | 64,600 |
28 Apr 2023 | 81.15 | 82.20 | 81.15 | 82.16 | 82.16 | 123,200 |
27 Apr 2023 | 81.44 | 81.57 | 80.75 | 81.54 | 81.54 | 134,900 |
26 Apr 2023 | 80.45 | 80.69 | 79.74 | 79.88 | 79.88 | 82,400 |
25 Apr 2023 | 80.69 | 81.03 | 80.15 | 80.16 | 80.16 | 121,300 |
24 Apr 2023 | 80.28 | 80.59 | 80.05 | 80.57 | 80.57 | 105,300 |
21 Apr 2023 | 79.24 | 80.11 | 79.24 | 79.80 | 79.80 | 262,800 |
20 Apr 2023 | 79.44 | 80.34 | 79.44 | 79.74 | 79.74 | 68,900 |
19 Apr 2023 | 80.09 | 80.47 | 80.06 | 80.25 | 80.25 | 67,000 |
18 Apr 2023 | 80.73 | 80.94 | 80.33 | 80.84 | 80.84 | 69,800 |
17 Apr 2023 | 80.10 | 80.52 | 79.94 | 80.50 | 80.50 | 225,600 |
14 Apr 2023 | 80.17 | 80.50 | 79.91 | 80.31 | 80.31 | 91,900 |
13 Apr 2023 | 79.71 | 80.03 | 79.25 | 79.93 | 79.93 | 84,900 |
12 Apr 2023 | 79.58 | 79.80 | 79.29 | 79.55 | 79.55 | 523,000 |
11 Apr 2023 | 78.30 | 78.49 | 78.10 | 78.19 | 78.19 | 103,500 |
10 Apr 2023 | 75.00 | 77.81 | 75.00 | 77.26 | 77.26 | 133,200 |
06 Apr 2023 | 76.79 | 77.67 | 76.33 | 77.46 | 77.46 | 71,000 |
05 Apr 2023 | 78.71 | 78.87 | 78.13 | 78.66 | 78.66 | 104,100 |
04 Apr 2023 | 81.32 | 81.50 | 80.66 | 80.85 | 80.85 | 117,400 |
03 Apr 2023 | 80.74 | 81.29 | 80.53 | 81.14 | 81.14 | 155,500 |
31 Mar 2023 | 80.82 | 81.37 | 80.77 | 80.95 | 80.95 | 856,400 |
30 Mar 2023 | 80.61 | 81.04 | 80.38 | 80.96 | 80.96 | 180,400 |
29 Mar 2023 | 79.04 | 79.53 | 78.92 | 79.50 | 79.50 | 72,300 |
28 Mar 2023 | 77.54 | 77.83 | 77.31 | 77.71 | 77.71 | 73,700 |
27 Mar 2023 | 76.71 | 76.83 | 76.25 | 76.67 | 76.67 | 49,700 |
24 Mar 2023 | 75.70 | 76.06 | 75.09 | 75.76 | 75.76 | 90,800 |
23 Mar 2023 | 78.30 | 79.18 | 77.45 | 77.90 | 77.90 | 99,500 |
22 Mar 2023 | 78.50 | 79.46 | 77.96 | 77.99 | 77.99 | 92,300 |
21 Mar 2023 | 77.29 | 77.50 | 76.78 | 77.23 | 77.23 | 130,000 |
20 Mar 2023 | 73.93 | 74.94 | 73.93 | 74.45 | 74.45 | 79,100 |
17 Mar 2023 | 73.12 | 73.65 | 72.48 | 73.16 | 73.16 | 62,700 |
16 Mar 2023 | 72.89 | 75.26 | 72.84 | 75.23 | 75.23 | 103,600 |
15 Mar 2023 | 73.64 | 74.14 | 72.53 | 73.81 | 73.81 | 891,100 |
14 Mar 2023 | 77.92 | 78.26 | 77.30 | 78.00 | 78.00 | 148,000 |
13 Mar 2023 | 75.74 | 76.27 | 75.26 | 75.50 | 75.50 | 105,000 |
10 Mar 2023 | 79.16 | 79.16 | 77.45 | 77.71 | 77.71 | 551,000 |
09 Mar 2023 | 79.46 | 80.00 | 79.03 | 79.25 | 79.25 | 234,500 |
08 Mar 2023 | 78.81 | 79.21 | 78.57 | 79.14 | 79.14 | 87,800 |
07 Mar 2023 | 78.95 | 79.00 | 77.81 | 77.81 | 77.81 | 57,300 |
06 Mar 2023 | 78.65 | 78.92 | 78.51 | 78.68 | 78.68 | 63,600 |
03 Mar 2023 | 77.98 | 78.38 | 77.56 | 78.31 | 78.31 | 72,900 |
02 Mar 2023 | 76.12 | 77.02 | 76.06 | 77.02 | 77.02 | 62,800 |
01 Mar 2023 | 77.90 | 78.10 | 77.27 | 77.48 | 77.48 | 109,900 |
28 Feb 2023 | 76.97 | 77.22 | 76.41 | 76.44 | 76.44 | 115,400 |
27 Feb 2023 | 76.54 | 76.76 | 76.03 | 76.32 | 76.32 | 97,200 |
24 Feb 2023 | 76.02 | 76.02 | 74.71 | 75.02 | 75.02 | 91,900 |
23 Feb 2023 | 77.57 | 77.84 | 77.03 | 77.78 | 77.78 | 65,300 |
22 Feb 2023 | 76.62 | 77.01 | 76.28 | 76.38 | 76.38 | 95,700 |
21 Feb 2023 | 77.01 | 77.24 | 76.25 | 76.57 | 76.57 | 90,700 |
17 Feb 2023 | 77.47 | 78.09 | 77.35 | 77.90 | 77.90 | 112,600 |
16 Feb 2023 | 78.33 | 79.24 | 78.08 | 78.55 | 78.55 | 170,700 |
15 Feb 2023 | 78.86 | 79.78 | 78.84 | 79.76 | 79.76 | 156,700 |
14 Feb 2023 | 77.60 | 78.72 | 77.52 | 78.52 | 78.52 | 134,700 |
13 Feb 2023 | 77.61 | 78.62 | 77.61 | 78.40 | 78.40 | 174,500 |
10 Feb 2023 | 78.24 | 78.37 | 77.59 | 77.80 | 77.80 | 206,900 |
10 Feb 2023 | 2.269 Dividend | |||||
09 Feb 2023 | 80.53 | 81.43 | 79.47 | 79.47 | 77.20 | 313,400 |
08 Feb 2023 | 75.69 | 78.38 | 74.70 | 78.35 | 76.11 | 347,500 |
07 Feb 2023 | 75.68 | 76.03 | 74.93 | 75.68 | 73.52 | 109,000 |
06 Feb 2023 | 77.15 | 77.25 | 76.45 | 76.51 | 74.33 | 73,500 |
03 Feb 2023 | 77.81 | 78.75 | 77.74 | 77.87 | 75.65 | 85,000 |
02 Feb 2023 | 78.16 | 78.60 | 76.78 | 78.33 | 76.09 | 106,700 |
01 Feb 2023 | 78.19 | 79.57 | 77.65 | 79.14 | 76.88 | 89,300 |
31 Jan 2023 | 77.68 | 78.20 | 77.36 | 78.08 | 75.85 | 107,400 |
30 Jan 2023 | 78.09 | 78.33 | 77.40 | 77.47 | 75.26 | 109,900 |
27 Jan 2023 | 77.73 | 78.74 | 77.70 | 78.37 | 76.13 | 120,500 |
26 Jan 2023 | 78.76 | 78.90 | 78.04 | 78.40 | 76.16 | 150,500 |
25 Jan 2023 | 77.67 | 78.30 | 77.50 | 78.20 | 75.97 | 160,800 |
24 Jan 2023 | 77.68 | 78.05 | 77.25 | 77.87 | 75.65 | 86,600 |
23 Jan 2023 | 77.16 | 78.39 | 76.96 | 78.11 | 75.88 | 246,800 |
20 Jan 2023 | 76.36 | 77.55 | 76.16 | 77.26 | 75.05 | 209,400 |
19 Jan 2023 | 76.73 | 76.85 | 75.79 | 76.39 | 74.21 | 133,500 |
18 Jan 2023 | 79.15 | 79.34 | 77.62 | 77.62 | 75.40 | 155,200 |
17 Jan 2023 | 78.22 | 78.72 | 77.84 | 77.89 | 75.67 | 263,000 |
13 Jan 2023 | 76.77 | 77.70 | 76.75 | 77.70 | 75.48 | 115,200 |
12 Jan 2023 | 76.46 | 77.56 | 75.79 | 77.25 | 75.04 | 119,100 |
11 Jan 2023 | 75.51 | 75.71 | 74.99 | 75.49 | 73.33 | 265,700 |
10 Jan 2023 | 73.66 | 74.70 | 73.66 | 74.70 | 72.57 | 187,900 |
09 Jan 2023 | 73.79 | 74.44 | 73.63 | 73.84 | 71.73 | 182,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |