Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 72.72 | 73.23 | 72.61 | 72.98 | 72.98 | 2,397,300 |
08 Jun 2023 | 71.53 | 72.84 | 71.30 | 72.75 | 72.75 | 3,179,100 |
07 Jun 2023 | 71.33 | 71.82 | 70.93 | 71.58 | 71.58 | 2,611,500 |
06 Jun 2023 | 70.20 | 71.34 | 70.16 | 70.93 | 70.93 | 3,338,500 |
05 Jun 2023 | 69.37 | 70.68 | 69.25 | 70.50 | 70.50 | 3,116,200 |
02 Jun 2023 | 68.69 | 70.27 | 68.38 | 69.70 | 69.70 | 2,887,000 |
01 Jun 2023 | 66.93 | 68.49 | 66.60 | 68.00 | 68.00 | 3,013,000 |
31 May 2023 | 67.25 | 67.67 | 66.38 | 66.85 | 66.85 | 3,728,700 |
30 May 2023 | 66.20 | 67.15 | 65.85 | 66.78 | 66.78 | 3,637,000 |
26 May 2023 | 64.74 | 66.26 | 64.74 | 65.42 | 65.42 | 2,207,800 |
25 May 2023 | 63.29 | 64.57 | 62.98 | 64.23 | 64.23 | 2,299,500 |
24 May 2023 | 63.52 | 63.54 | 62.63 | 62.97 | 62.97 | 1,626,500 |
23 May 2023 | 65.67 | 66.28 | 64.31 | 64.32 | 64.32 | 1,451,600 |
22 May 2023 | 64.17 | 66.30 | 64.17 | 66.00 | 66.00 | 3,488,700 |
19 May 2023 | 63.92 | 64.24 | 62.98 | 63.85 | 63.85 | 1,736,700 |
19 May 2023 | 0.43 Dividend | |||||
18 May 2023 | 63.31 | 63.91 | 62.83 | 63.74 | 63.31 | 1,963,600 |
17 May 2023 | 62.74 | 64.18 | 62.30 | 63.42 | 62.99 | 2,674,300 |
16 May 2023 | 62.81 | 63.42 | 62.00 | 62.04 | 61.62 | 1,723,100 |
15 May 2023 | 62.82 | 63.79 | 62.24 | 63.18 | 62.75 | 1,631,500 |
12 May 2023 | 63.99 | 64.19 | 61.98 | 62.51 | 62.09 | 1,848,700 |
11 May 2023 | 63.36 | 64.48 | 63.09 | 63.72 | 63.29 | 2,252,400 |
10 May 2023 | 63.65 | 64.82 | 63.12 | 63.64 | 63.21 | 3,859,700 |
09 May 2023 | 61.22 | 63.38 | 59.89 | 62.26 | 61.84 | 4,202,700 |
08 May 2023 | 61.08 | 62.04 | 60.96 | 61.83 | 61.41 | 2,431,000 |
05 May 2023 | 58.03 | 60.58 | 58.03 | 60.53 | 60.12 | 2,208,700 |
04 May 2023 | 60.77 | 60.84 | 57.50 | 58.04 | 57.65 | 4,077,700 |
03 May 2023 | 61.10 | 62.61 | 60.81 | 60.93 | 60.52 | 2,453,100 |
02 May 2023 | 63.25 | 63.45 | 60.29 | 61.26 | 60.85 | 3,064,600 |
01 May 2023 | 63.32 | 64.40 | 63.02 | 63.72 | 63.29 | 2,064,000 |
28 Apr 2023 | 62.37 | 63.70 | 62.12 | 63.39 | 62.96 | 2,263,000 |
27 Apr 2023 | 61.96 | 62.79 | 61.12 | 62.69 | 62.27 | 1,078,400 |
26 Apr 2023 | 61.51 | 62.07 | 61.07 | 61.38 | 60.97 | 1,445,000 |
25 Apr 2023 | 62.70 | 62.91 | 61.58 | 61.63 | 61.21 | 1,901,700 |
24 Apr 2023 | 63.50 | 63.69 | 62.67 | 63.30 | 62.87 | 1,635,500 |
21 Apr 2023 | 64.12 | 64.22 | 63.28 | 63.54 | 63.11 | 1,896,200 |
20 Apr 2023 | 64.65 | 65.31 | 64.01 | 64.29 | 63.86 | 2,001,500 |
19 Apr 2023 | 64.92 | 66.07 | 64.65 | 65.80 | 65.36 | 1,356,300 |
18 Apr 2023 | 65.71 | 66.07 | 64.94 | 65.34 | 64.90 | 3,168,000 |
17 Apr 2023 | 64.72 | 65.37 | 64.26 | 65.25 | 64.81 | 1,986,300 |
14 Apr 2023 | 65.38 | 65.46 | 64.05 | 65.01 | 64.57 | 1,619,000 |
13 Apr 2023 | 63.14 | 64.93 | 62.98 | 64.80 | 64.36 | 1,884,900 |
12 Apr 2023 | 63.57 | 63.87 | 62.36 | 62.58 | 62.16 | 1,374,500 |
11 Apr 2023 | 62.20 | 63.62 | 61.76 | 63.13 | 62.70 | 1,702,200 |
10 Apr 2023 | 60.71 | 61.92 | 60.37 | 61.85 | 61.43 | 1,530,000 |
06 Apr 2023 | 61.12 | 61.63 | 60.63 | 60.87 | 60.46 | 1,417,200 |
05 Apr 2023 | 61.47 | 62.16 | 60.07 | 61.40 | 60.99 | 2,731,700 |
04 Apr 2023 | 62.62 | 63.17 | 61.11 | 62.14 | 61.72 | 2,567,800 |
03 Apr 2023 | 63.09 | 63.28 | 61.67 | 62.40 | 61.98 | 1,798,500 |
31 Mar 2023 | 62.08 | 63.33 | 61.86 | 63.16 | 62.73 | 2,414,400 |
30 Mar 2023 | 61.43 | 61.74 | 60.71 | 61.45 | 61.04 | 2,559,800 |
29 Mar 2023 | 60.03 | 60.70 | 59.46 | 60.66 | 60.25 | 2,869,700 |
28 Mar 2023 | 58.92 | 59.40 | 58.42 | 59.10 | 58.70 | 1,269,200 |
27 Mar 2023 | 58.05 | 59.47 | 57.31 | 58.95 | 58.55 | 2,479,200 |
24 Mar 2023 | 56.59 | 57.56 | 55.16 | 57.54 | 57.15 | 3,389,500 |
23 Mar 2023 | 59.11 | 60.07 | 57.26 | 57.70 | 57.31 | 3,621,400 |
22 Mar 2023 | 60.55 | 61.68 | 58.77 | 58.93 | 58.53 | 3,235,300 |
21 Mar 2023 | 59.44 | 61.76 | 58.94 | 60.71 | 60.30 | 5,075,100 |
20 Mar 2023 | 57.43 | 57.92 | 55.88 | 56.81 | 56.43 | 4,269,000 |
17 Mar 2023 | 57.79 | 58.20 | 55.53 | 56.53 | 56.15 | 6,167,800 |
16 Mar 2023 | 56.77 | 59.75 | 56.05 | 58.75 | 58.35 | 5,817,800 |
15 Mar 2023 | 57.50 | 58.13 | 56.46 | 57.61 | 57.22 | 8,585,100 |
14 Mar 2023 | 59.67 | 61.10 | 58.51 | 59.76 | 59.36 | 9,980,000 |
13 Mar 2023 | 59.76 | 60.45 | 56.16 | 58.47 | 58.08 | 11,249,100 |
10 Mar 2023 | 67.00 | 67.26 | 59.74 | 60.29 | 59.88 | 11,398,300 |
09 Mar 2023 | 71.10 | 71.54 | 67.27 | 67.37 | 66.92 | 2,027,000 |
08 Mar 2023 | 71.16 | 71.71 | 70.81 | 71.23 | 70.75 | 1,628,600 |
07 Mar 2023 | 72.05 | 72.69 | 71.01 | 71.20 | 70.72 | 1,551,300 |
06 Mar 2023 | 73.17 | 73.77 | 72.14 | 72.54 | 72.05 | 1,953,100 |
03 Mar 2023 | 72.66 | 73.26 | 72.45 | 73.11 | 72.62 | 2,205,300 |
02 Mar 2023 | 70.88 | 72.60 | 69.75 | 72.38 | 71.89 | 1,943,600 |
01 Mar 2023 | 70.52 | 72.57 | 70.24 | 71.94 | 71.45 | 2,414,700 |
28 Feb 2023 | 70.85 | 71.50 | 70.48 | 70.90 | 70.42 | 2,173,800 |
27 Feb 2023 | 71.61 | 72.60 | 69.93 | 70.42 | 69.94 | 2,001,200 |
24 Feb 2023 | 70.05 | 70.99 | 69.76 | 70.87 | 70.39 | 2,156,500 |
23 Feb 2023 | 71.06 | 72.23 | 70.80 | 71.21 | 70.73 | 2,191,600 |
22 Feb 2023 | 69.50 | 70.84 | 69.06 | 70.27 | 69.80 | 2,104,100 |
21 Feb 2023 | 70.36 | 70.63 | 69.10 | 69.35 | 68.88 | 2,519,600 |
17 Feb 2023 | 70.88 | 72.23 | 70.80 | 71.44 | 70.96 | 2,570,500 |
17 Feb 2023 | 0.4 Dividend | |||||
16 Feb 2023 | 71.03 | 72.91 | 70.71 | 72.09 | 71.21 | 1,689,500 |
15 Feb 2023 | 70.56 | 72.44 | 70.12 | 72.43 | 71.54 | 2,119,200 |
14 Feb 2023 | 71.00 | 73.13 | 70.74 | 71.66 | 70.78 | 3,431,400 |
13 Feb 2023 | 70.49 | 71.47 | 70.13 | 71.07 | 70.20 | 3,445,300 |
10 Feb 2023 | 67.76 | 71.24 | 67.76 | 70.66 | 69.79 | 2,877,200 |
09 Feb 2023 | 70.00 | 71.44 | 67.73 | 68.40 | 67.56 | 6,694,400 |
08 Feb 2023 | 72.28 | 74.63 | 72.28 | 73.89 | 72.98 | 2,302,700 |
07 Feb 2023 | 71.83 | 73.71 | 71.45 | 73.35 | 72.45 | 2,083,100 |
06 Feb 2023 | 71.90 | 72.26 | 71.19 | 72.14 | 71.26 | 2,069,200 |
03 Feb 2023 | 71.45 | 74.33 | 71.21 | 73.40 | 72.50 | 2,254,600 |
02 Feb 2023 | 73.64 | 74.12 | 70.94 | 72.15 | 71.27 | 3,166,500 |
01 Feb 2023 | 70.84 | 73.21 | 70.54 | 72.52 | 71.63 | 2,740,500 |
31 Jan 2023 | 69.10 | 70.81 | 68.65 | 70.78 | 69.91 | 2,052,700 |
30 Jan 2023 | 70.49 | 70.49 | 69.08 | 69.26 | 68.41 | 1,811,300 |
27 Jan 2023 | 69.97 | 71.34 | 69.67 | 70.82 | 69.95 | 1,775,300 |
26 Jan 2023 | 68.13 | 70.51 | 67.83 | 70.43 | 69.57 | 3,533,200 |
25 Jan 2023 | 66.44 | 67.92 | 65.68 | 67.60 | 66.77 | 1,696,800 |
24 Jan 2023 | 67.80 | 69.03 | 67.60 | 67.70 | 66.87 | 2,599,800 |
23 Jan 2023 | 67.07 | 69.62 | 66.51 | 68.84 | 68.00 | 2,826,000 |
20 Jan 2023 | 66.38 | 67.34 | 65.74 | 67.07 | 66.25 | 1,333,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |