Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 73.89 | 73.89 | 72.80 | 73.10 | 73.10 | 2,197,311 |
06 Jun 2023 | 73.78 | 73.98 | 73.03 | 73.40 | 73.40 | 4,716,500 |
05 Jun 2023 | 72.87 | 73.44 | 72.56 | 73.20 | 73.20 | 4,444,600 |
02 Jun 2023 | 72.92 | 73.42 | 72.57 | 72.59 | 72.59 | 8,040,700 |
01 Jun 2023 | 72.28 | 73.13 | 71.89 | 72.84 | 72.84 | 3,298,700 |
31 May 2023 | 72.34 | 73.24 | 71.75 | 73.08 | 73.08 | 4,819,400 |
30 May 2023 | 72.84 | 72.86 | 71.23 | 71.43 | 71.43 | 4,071,400 |
26 May 2023 | 72.55 | 72.90 | 72.31 | 72.52 | 72.52 | 3,480,500 |
25 May 2023 | 72.04 | 72.18 | 71.44 | 71.79 | 71.79 | 4,390,300 |
24 May 2023 | 72.92 | 73.10 | 72.37 | 72.40 | 72.40 | 6,400,800 |
23 May 2023 | 75.17 | 75.17 | 74.01 | 74.07 | 74.07 | 3,991,400 |
22 May 2023 | 74.79 | 75.32 | 74.31 | 74.45 | 74.45 | 2,983,300 |
19 May 2023 | 74.36 | 75.30 | 74.27 | 74.79 | 74.79 | 3,170,900 |
18 May 2023 | 74.91 | 75.15 | 73.89 | 74.21 | 74.21 | 4,144,900 |
17 May 2023 | 75.33 | 75.35 | 73.95 | 74.70 | 74.70 | 3,569,400 |
16 May 2023 | 75.32 | 75.66 | 75.03 | 75.28 | 75.28 | 2,763,300 |
15 May 2023 | 75.19 | 75.22 | 74.79 | 74.99 | 74.99 | 2,442,500 |
12 May 2023 | 74.95 | 75.56 | 74.54 | 74.73 | 74.73 | 2,501,500 |
11 May 2023 | 74.63 | 74.81 | 74.24 | 74.73 | 74.73 | 2,234,100 |
10 May 2023 | 74.68 | 75.06 | 74.30 | 74.87 | 74.87 | 3,283,700 |
09 May 2023 | 74.72 | 75.31 | 74.72 | 75.08 | 75.08 | 2,756,100 |
08 May 2023 | 75.29 | 75.62 | 75.02 | 75.33 | 75.33 | 2,126,200 |
05 May 2023 | 74.36 | 75.49 | 74.13 | 75.27 | 75.27 | 3,407,900 |
04 May 2023 | 74.47 | 74.62 | 74.13 | 74.38 | 74.38 | 3,047,400 |
03 May 2023 | 74.25 | 74.98 | 74.08 | 74.59 | 74.59 | 3,555,100 |
02 May 2023 | 72.98 | 73.78 | 72.98 | 73.70 | 73.70 | 3,663,000 |
01 May 2023 | 73.35 | 73.77 | 72.87 | 73.50 | 73.50 | 2,606,900 |
28 Apr 2023 | 73.02 | 73.76 | 72.83 | 73.22 | 73.22 | 4,254,700 |
27 Apr 2023 | 73.55 | 73.96 | 73.14 | 73.78 | 73.78 | 4,697,000 |
26 Apr 2023 | 75.23 | 75.23 | 73.45 | 73.65 | 73.65 | 5,122,700 |
25 Apr 2023 | 76.50 | 76.56 | 75.66 | 75.66 | 75.66 | 4,472,400 |
24 Apr 2023 | 75.69 | 75.83 | 75.35 | 75.81 | 75.81 | 3,095,900 |
21 Apr 2023 | 75.61 | 75.91 | 75.33 | 75.60 | 75.60 | 5,100,200 |
20 Apr 2023 | 74.88 | 74.96 | 74.36 | 74.53 | 74.53 | 3,913,700 |
19 Apr 2023 | 74.55 | 74.90 | 74.41 | 74.84 | 74.84 | 4,488,300 |
18 Apr 2023 | 75.36 | 75.83 | 74.47 | 75.02 | 75.02 | 7,565,700 |
17 Apr 2023 | 73.76 | 73.82 | 73.01 | 73.63 | 73.63 | 4,408,700 |
14 Apr 2023 | 74.33 | 74.47 | 73.57 | 73.86 | 73.86 | 3,981,400 |
13 Apr 2023 | 74.05 | 74.83 | 74.02 | 74.77 | 74.77 | 3,794,200 |
12 Apr 2023 | 73.60 | 74.12 | 73.26 | 73.76 | 73.76 | 4,320,400 |
11 Apr 2023 | 72.40 | 72.50 | 72.07 | 72.18 | 72.18 | 2,931,200 |
10 Apr 2023 | 72.20 | 72.20 | 71.17 | 72.07 | 72.07 | 2,778,100 |
06 Apr 2023 | 72.41 | 72.79 | 72.19 | 72.34 | 72.34 | 4,340,100 |
05 Apr 2023 | 72.00 | 72.48 | 71.80 | 72.05 | 72.05 | 5,873,200 |
04 Apr 2023 | 69.98 | 70.57 | 69.81 | 70.25 | 70.25 | 4,383,400 |
03 Apr 2023 | 69.53 | 69.95 | 69.36 | 69.91 | 69.91 | 4,749,200 |
31 Mar 2023 | 69.88 | 69.93 | 69.24 | 69.41 | 69.41 | 3,500,300 |
30 Mar 2023 | 69.05 | 69.22 | 68.63 | 69.20 | 69.20 | 4,648,100 |
29 Mar 2023 | 68.84 | 68.86 | 68.31 | 68.64 | 68.64 | 4,330,300 |
28 Mar 2023 | 69.15 | 69.20 | 68.36 | 68.60 | 68.60 | 4,132,800 |
27 Mar 2023 | 68.90 | 69.27 | 68.61 | 68.73 | 68.73 | 5,752,800 |
24 Mar 2023 | 67.73 | 68.00 | 67.08 | 67.91 | 67.91 | 4,014,700 |
23 Mar 2023 | 67.61 | 67.84 | 66.92 | 67.26 | 67.26 | 4,311,700 |
22 Mar 2023 | 66.72 | 67.38 | 66.55 | 66.57 | 66.57 | 4,168,000 |
21 Mar 2023 | 66.56 | 67.06 | 66.41 | 66.99 | 66.99 | 3,489,600 |
20 Mar 2023 | 65.92 | 66.77 | 65.79 | 66.74 | 66.74 | 3,991,600 |
17 Mar 2023 | 65.58 | 65.84 | 65.33 | 65.61 | 65.61 | 5,402,800 |
16 Mar 2023 | 64.81 | 66.02 | 64.41 | 65.98 | 65.98 | 4,589,200 |
15 Mar 2023 | 64.63 | 64.73 | 63.89 | 64.58 | 64.58 | 5,266,700 |
14 Mar 2023 | 64.79 | 65.13 | 64.47 | 65.09 | 65.09 | 4,896,500 |
13 Mar 2023 | 64.98 | 65.80 | 64.79 | 65.18 | 65.18 | 8,166,700 |
10 Mar 2023 | 63.93 | 64.84 | 63.92 | 64.19 | 64.19 | 5,738,600 |
09 Mar 2023 | 64.97 | 65.01 | 63.97 | 64.10 | 64.10 | 2,952,100 |
08 Mar 2023 | 64.43 | 64.51 | 63.77 | 64.12 | 64.12 | 3,157,300 |
07 Mar 2023 | 65.14 | 65.32 | 64.10 | 64.29 | 64.29 | 3,303,600 |
06 Mar 2023 | 64.54 | 64.92 | 64.39 | 64.56 | 64.56 | 3,501,200 |
03 Mar 2023 | 64.70 | 65.22 | 64.58 | 65.20 | 65.20 | 3,772,300 |
02 Mar 2023 | 64.28 | 65.14 | 64.25 | 65.10 | 65.10 | 3,353,700 |
01 Mar 2023 | 65.16 | 65.33 | 64.71 | 65.21 | 65.21 | 3,421,900 |
28 Feb 2023 | 65.70 | 66.08 | 65.13 | 65.18 | 65.18 | 4,285,100 |
27 Feb 2023 | 66.90 | 67.07 | 66.53 | 66.80 | 66.80 | 3,682,600 |
24 Feb 2023 | 66.74 | 66.85 | 66.08 | 66.37 | 66.37 | 4,530,000 |
23 Feb 2023 | 67.60 | 67.89 | 67.10 | 67.40 | 67.40 | 3,657,900 |
23 Feb 2023 | 0.985 Dividend | |||||
22 Feb 2023 | 69.62 | 69.65 | 68.72 | 68.85 | 67.86 | 3,614,000 |
21 Feb 2023 | 70.27 | 70.27 | 69.41 | 69.59 | 68.59 | 5,353,800 |
17 Feb 2023 | 68.24 | 69.24 | 68.08 | 68.97 | 67.98 | 3,553,100 |
16 Feb 2023 | 67.84 | 68.67 | 67.68 | 67.95 | 66.98 | 4,774,400 |
15 Feb 2023 | 69.44 | 69.83 | 69.27 | 69.69 | 68.69 | 4,345,300 |
14 Feb 2023 | 69.92 | 70.58 | 69.80 | 70.34 | 69.33 | 4,963,000 |
13 Feb 2023 | 68.53 | 69.77 | 68.50 | 69.71 | 68.71 | 5,003,600 |
10 Feb 2023 | 68.61 | 69.00 | 68.21 | 68.88 | 67.89 | 5,918,200 |
09 Feb 2023 | 68.31 | 68.59 | 67.28 | 67.42 | 66.46 | 8,368,000 |
08 Feb 2023 | 65.27 | 65.28 | 64.20 | 64.36 | 63.44 | 5,036,800 |
07 Feb 2023 | 63.26 | 64.40 | 63.19 | 64.29 | 63.37 | 4,650,200 |
06 Feb 2023 | 63.58 | 63.85 | 63.21 | 63.52 | 62.61 | 4,697,400 |
03 Feb 2023 | 63.65 | 64.09 | 63.20 | 63.44 | 62.53 | 4,831,700 |
02 Feb 2023 | 63.36 | 63.39 | 62.52 | 63.15 | 62.25 | 8,794,100 |
01 Feb 2023 | 64.44 | 64.47 | 62.82 | 63.56 | 62.65 | 9,538,000 |
31 Jan 2023 | 65.04 | 65.38 | 64.85 | 65.37 | 64.43 | 5,772,700 |
30 Jan 2023 | 66.38 | 66.42 | 65.72 | 65.84 | 64.90 | 5,170,200 |
27 Jan 2023 | 65.40 | 65.78 | 65.19 | 65.53 | 64.59 | 3,176,200 |
26 Jan 2023 | 66.85 | 66.85 | 65.64 | 65.99 | 65.05 | 5,458,400 |
25 Jan 2023 | 65.84 | 66.91 | 65.84 | 66.63 | 65.68 | 5,314,200 |
24 Jan 2023 | 66.15 | 66.37 | 65.52 | 66.28 | 65.33 | 10,867,200 |
23 Jan 2023 | 68.71 | 69.10 | 67.56 | 67.61 | 66.64 | 7,858,100 |
20 Jan 2023 | 69.51 | 69.63 | 68.58 | 69.15 | 68.16 | 9,748,100 |
19 Jan 2023 | 70.58 | 70.96 | 70.27 | 70.49 | 69.48 | 7,277,200 |
18 Jan 2023 | 71.70 | 71.94 | 70.83 | 70.89 | 69.88 | 6,561,600 |
17 Jan 2023 | 71.62 | 71.64 | 70.64 | 70.74 | 69.73 | 3,992,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |