Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
30 May 2023 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
26 May 2023 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
25 May 2023 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
24 May 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
23 May 2023 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
22 May 2023 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
19 May 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
18 May 2023 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
17 May 2023 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
16 May 2023 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
15 May 2023 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
12 May 2023 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
11 May 2023 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
10 May 2023 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
09 May 2023 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
08 May 2023 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
05 May 2023 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
04 May 2023 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
03 May 2023 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
02 May 2023 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
01 May 2023 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
28 Apr 2023 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
27 Apr 2023 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
26 Apr 2023 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
25 Apr 2023 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
24 Apr 2023 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
21 Apr 2023 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
20 Apr 2023 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
19 Apr 2023 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
18 Apr 2023 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
17 Apr 2023 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
14 Apr 2023 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
13 Apr 2023 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
12 Apr 2023 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
11 Apr 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
10 Apr 2023 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
06 Apr 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
05 Apr 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
04 Apr 2023 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
03 Apr 2023 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
31 Mar 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
30 Mar 2023 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
29 Mar 2023 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
28 Mar 2023 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
27 Mar 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
24 Mar 2023 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
23 Mar 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
22 Mar 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
22 Mar 2023 | 0.127 Dividend | |||||
21 Mar 2023 | 74.86 | 74.86 | 74.86 | 74.86 | 74.73 | - |
20 Mar 2023 | 73.49 | 73.49 | 73.49 | 73.49 | 73.37 | - |
17 Mar 2023 | 72.84 | 72.84 | 72.84 | 72.84 | 72.72 | - |
16 Mar 2023 | 73.96 | 73.96 | 73.96 | 73.96 | 73.83 | - |
15 Mar 2023 | 72.66 | 72.66 | 72.66 | 72.66 | 72.54 | - |
14 Mar 2023 | 73.77 | 73.77 | 73.77 | 73.77 | 73.64 | - |
13 Mar 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 72.48 | - |
10 Mar 2023 | 72.55 | 72.55 | 72.55 | 72.55 | 72.43 | - |
09 Mar 2023 | 74.72 | 74.72 | 74.72 | 74.72 | 74.59 | - |
08 Mar 2023 | 76.51 | 76.51 | 76.51 | 76.51 | 76.38 | - |
07 Mar 2023 | 76.31 | 76.31 | 76.31 | 76.31 | 76.18 | - |
06 Mar 2023 | 77.28 | 77.28 | 77.28 | 77.28 | 77.15 | - |
03 Mar 2023 | 77.85 | 77.85 | 77.85 | 77.85 | 77.72 | - |
02 Mar 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.37 | - |
01 Mar 2023 | 75.48 | 75.48 | 75.48 | 75.48 | 75.35 | - |
28 Feb 2023 | 75.62 | 75.62 | 75.62 | 75.62 | 75.49 | - |
27 Feb 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.60 | - |
24 Feb 2023 | 75.39 | 75.39 | 75.39 | 75.39 | 75.26 | - |
23 Feb 2023 | 76.49 | 76.49 | 76.49 | 76.49 | 76.36 | - |
22 Feb 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.87 | - |
21 Feb 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.87 | - |
17 Feb 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 77.77 | - |
16 Feb 2023 | 78.77 | 78.77 | 78.77 | 78.77 | 78.64 | - |
15 Feb 2023 | 79.91 | 79.91 | 79.91 | 79.91 | 79.77 | - |
14 Feb 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 78.67 | - |
13 Feb 2023 | 78.24 | 78.24 | 78.24 | 78.24 | 78.11 | - |
10 Feb 2023 | 77.34 | 77.34 | 77.34 | 77.34 | 77.21 | - |
09 Feb 2023 | 77.59 | 77.59 | 77.59 | 77.59 | 77.46 | - |
08 Feb 2023 | 78.36 | 78.36 | 78.36 | 78.36 | 78.23 | - |
07 Feb 2023 | 79.15 | 79.15 | 79.15 | 79.15 | 79.02 | - |
06 Feb 2023 | 77.94 | 77.94 | 77.94 | 77.94 | 77.81 | - |
03 Feb 2023 | 78.58 | 78.58 | 78.58 | 78.58 | 78.45 | - |
02 Feb 2023 | 80.09 | 80.09 | 80.09 | 80.09 | 79.95 | - |
01 Feb 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 78.32 | - |
31 Jan 2023 | 76.99 | 76.99 | 76.99 | 76.99 | 76.86 | - |
30 Jan 2023 | 75.54 | 75.54 | 75.54 | 75.54 | 75.41 | - |
27 Jan 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.69 | - |
26 Jan 2023 | 76.37 | 76.37 | 76.37 | 76.37 | 76.24 | - |
25 Jan 2023 | 75.39 | 75.39 | 75.39 | 75.39 | 75.26 | - |
24 Jan 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.27 | - |
23 Jan 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 75.75 | - |
20 Jan 2023 | 74.57 | 74.57 | 74.57 | 74.57 | 74.44 | - |
19 Jan 2023 | 72.88 | 72.88 | 72.88 | 72.88 | 72.76 | - |
18 Jan 2023 | 73.83 | 73.83 | 73.83 | 73.83 | 73.70 | - |
17 Jan 2023 | 74.73 | 74.73 | 74.73 | 74.73 | 74.60 | - |
13 Jan 2023 | 74.46 | 74.46 | 74.46 | 74.46 | 74.33 | - |
12 Jan 2023 | 74.02 | 74.02 | 74.02 | 74.02 | 73.89 | - |
11 Jan 2023 | 73.75 | 73.75 | 73.75 | 73.75 | 73.62 | - |
10 Jan 2023 | 72.38 | 72.38 | 72.38 | 72.38 | 72.26 | - |
09 Jan 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |