Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 53.95 | 54.87 | 53.92 | 54.85 | 54.85 | 3,136,300 |
01 Jun 2023 | 53.71 | 54.16 | 53.51 | 53.81 | 53.81 | 3,469,600 |
31 May 2023 | 52.95 | 53.83 | 52.93 | 53.40 | 53.40 | 4,512,600 |
30 May 2023 | 55.84 | 56.07 | 54.36 | 54.46 | 54.46 | 4,259,200 |
26 May 2023 | 56.90 | 57.20 | 56.82 | 57.15 | 57.15 | 2,333,900 |
25 May 2023 | 56.65 | 57.13 | 56.63 | 56.87 | 56.87 | 3,171,100 |
24 May 2023 | 57.44 | 57.91 | 57.41 | 57.60 | 57.60 | 2,923,100 |
23 May 2023 | 58.82 | 59.08 | 58.57 | 58.74 | 58.74 | 2,549,900 |
22 May 2023 | 59.21 | 59.31 | 58.56 | 58.83 | 58.83 | 2,092,500 |
19 May 2023 | 59.16 | 59.61 | 59.14 | 59.38 | 59.38 | 1,636,200 |
18 May 2023 | 59.17 | 59.20 | 58.57 | 58.80 | 58.80 | 2,017,600 |
17 May 2023 | 59.09 | 59.17 | 58.66 | 58.76 | 58.76 | 3,003,200 |
16 May 2023 | 60.45 | 60.54 | 59.68 | 59.69 | 59.69 | 2,114,500 |
15 May 2023 | 61.37 | 61.37 | 60.93 | 61.06 | 61.06 | 1,391,800 |
12 May 2023 | 61.19 | 61.24 | 60.88 | 61.05 | 61.05 | 1,797,200 |
11 May 2023 | 61.46 | 61.59 | 61.07 | 61.43 | 61.43 | 2,092,000 |
10 May 2023 | 62.77 | 62.77 | 61.51 | 61.81 | 61.81 | 2,865,100 |
09 May 2023 | 63.72 | 63.85 | 63.46 | 63.51 | 63.51 | 1,619,200 |
08 May 2023 | 64.83 | 64.91 | 64.47 | 64.68 | 64.68 | 1,381,300 |
05 May 2023 | 64.11 | 65.29 | 63.35 | 64.83 | 64.83 | 3,518,800 |
04 May 2023 | 64.92 | 66.32 | 64.80 | 65.90 | 65.90 | 3,680,100 |
03 May 2023 | 63.92 | 64.10 | 63.48 | 63.69 | 63.69 | 3,316,800 |
03 May 2023 | 0.824 Dividend | |||||
02 May 2023 | 64.17 | 64.24 | 63.48 | 63.67 | 62.85 | 3,277,100 |
01 May 2023 | 65.11 | 65.42 | 64.57 | 64.63 | 63.79 | 1,381,200 |
28 Apr 2023 | 64.50 | 65.27 | 64.44 | 64.97 | 64.13 | 2,080,600 |
27 Apr 2023 | 65.55 | 66.23 | 65.51 | 66.19 | 65.33 | 1,370,700 |
26 Apr 2023 | 66.55 | 66.56 | 66.05 | 66.20 | 65.34 | 1,645,800 |
25 Apr 2023 | 65.39 | 66.03 | 65.28 | 65.65 | 64.80 | 1,523,700 |
24 Apr 2023 | 66.05 | 66.24 | 65.51 | 65.66 | 64.81 | 2,277,500 |
21 Apr 2023 | 65.35 | 65.59 | 65.06 | 65.52 | 64.67 | 3,035,200 |
20 Apr 2023 | 65.69 | 65.80 | 65.27 | 65.43 | 64.58 | 2,200,300 |
19 Apr 2023 | 65.54 | 66.02 | 65.29 | 65.97 | 65.12 | 2,827,100 |
18 Apr 2023 | 64.61 | 64.61 | 64.19 | 64.36 | 63.53 | 1,729,400 |
17 Apr 2023 | 64.83 | 65.12 | 64.61 | 64.92 | 64.08 | 1,995,100 |
14 Apr 2023 | 64.66 | 64.78 | 64.25 | 64.56 | 63.72 | 2,999,200 |
13 Apr 2023 | 64.16 | 64.50 | 63.78 | 64.34 | 63.51 | 5,257,400 |
12 Apr 2023 | 64.40 | 64.52 | 63.35 | 63.38 | 62.56 | 5,881,800 |
11 Apr 2023 | 65.19 | 66.06 | 64.97 | 65.11 | 64.27 | 6,433,900 |
10 Apr 2023 | 64.99 | 65.09 | 64.03 | 64.96 | 64.12 | 3,867,200 |
06 Apr 2023 | 66.31 | 66.76 | 66.27 | 66.34 | 65.48 | 2,061,900 |
05 Apr 2023 | 66.91 | 67.01 | 66.46 | 66.50 | 65.64 | 1,751,800 |
04 Apr 2023 | 66.78 | 67.01 | 66.23 | 66.53 | 65.67 | 2,090,800 |
03 Apr 2023 | 66.52 | 66.81 | 66.29 | 66.57 | 65.71 | 1,200,200 |
31 Mar 2023 | 66.99 | 67.09 | 66.39 | 66.73 | 65.87 | 1,393,900 |
30 Mar 2023 | 66.12 | 66.42 | 65.92 | 66.39 | 65.53 | 1,605,700 |
29 Mar 2023 | 64.64 | 65.31 | 64.35 | 65.30 | 64.45 | 1,927,800 |
28 Mar 2023 | 62.73 | 63.56 | 62.66 | 63.47 | 62.65 | 1,643,400 |
27 Mar 2023 | 62.57 | 63.02 | 62.57 | 62.97 | 62.16 | 1,122,100 |
24 Mar 2023 | 61.44 | 62.25 | 61.33 | 62.18 | 61.38 | 1,475,000 |
23 Mar 2023 | 61.99 | 62.34 | 61.55 | 61.85 | 61.05 | 1,307,700 |
22 Mar 2023 | 62.16 | 62.53 | 61.61 | 61.65 | 60.85 | 1,559,000 |
21 Mar 2023 | 61.60 | 61.68 | 61.13 | 61.30 | 60.51 | 1,750,300 |
20 Mar 2023 | 59.93 | 60.61 | 59.92 | 60.42 | 59.64 | 1,179,100 |
17 Mar 2023 | 59.43 | 60.21 | 59.36 | 59.91 | 59.13 | 1,566,400 |
16 Mar 2023 | 59.89 | 60.84 | 59.70 | 60.81 | 60.02 | 1,475,500 |
15 Mar 2023 | 58.31 | 59.50 | 58.26 | 59.42 | 58.65 | 1,947,100 |
14 Mar 2023 | 60.64 | 60.97 | 60.34 | 60.81 | 60.02 | 1,698,700 |
13 Mar 2023 | 59.55 | 60.18 | 59.43 | 59.48 | 58.71 | 1,997,200 |
10 Mar 2023 | 61.63 | 61.66 | 60.00 | 60.26 | 59.48 | 2,469,900 |
09 Mar 2023 | 60.99 | 61.50 | 60.25 | 60.29 | 59.51 | 2,582,200 |
08 Mar 2023 | 59.95 | 60.22 | 59.79 | 60.00 | 59.22 | 2,040,500 |
07 Mar 2023 | 60.84 | 60.89 | 59.73 | 59.78 | 59.01 | 2,061,200 |
06 Mar 2023 | 61.26 | 61.42 | 60.93 | 61.09 | 60.30 | 1,669,700 |
03 Mar 2023 | 61.03 | 62.10 | 60.80 | 62.08 | 61.28 | 2,413,600 |
02 Mar 2023 | 60.33 | 61.09 | 59.93 | 61.09 | 60.30 | 1,759,600 |
01 Mar 2023 | 61.20 | 61.25 | 60.03 | 60.25 | 59.47 | 1,996,000 |
28 Feb 2023 | 60.88 | 61.21 | 60.60 | 60.70 | 59.91 | 1,342,900 |
27 Feb 2023 | 60.75 | 60.85 | 60.52 | 60.72 | 59.93 | 1,053,700 |
24 Feb 2023 | 60.13 | 60.33 | 59.79 | 60.32 | 59.54 | 887,600 |
23 Feb 2023 | 60.71 | 60.85 | 60.30 | 60.79 | 60.00 | 1,005,500 |
22 Feb 2023 | 59.98 | 60.19 | 59.86 | 60.05 | 59.27 | 1,331,200 |
21 Feb 2023 | 59.28 | 59.40 | 58.88 | 59.10 | 58.34 | 988,400 |
17 Feb 2023 | 58.24 | 58.97 | 58.24 | 58.82 | 58.06 | 816,100 |
16 Feb 2023 | 58.90 | 59.17 | 58.59 | 58.88 | 58.12 | 1,162,900 |
15 Feb 2023 | 59.01 | 59.42 | 58.82 | 59.40 | 58.63 | 972,800 |
14 Feb 2023 | 58.95 | 59.20 | 58.57 | 58.82 | 58.06 | 986,900 |
13 Feb 2023 | 58.28 | 58.91 | 58.19 | 58.87 | 58.11 | 822,000 |
10 Feb 2023 | 57.98 | 58.22 | 57.83 | 58.05 | 57.30 | 1,027,900 |
09 Feb 2023 | 58.90 | 58.93 | 57.97 | 58.08 | 57.33 | 1,163,400 |
08 Feb 2023 | 58.40 | 58.50 | 58.14 | 58.20 | 57.45 | 785,500 |
07 Feb 2023 | 58.03 | 58.59 | 57.79 | 58.42 | 57.66 | 1,239,600 |
06 Feb 2023 | 58.73 | 58.89 | 58.51 | 58.73 | 57.97 | 980,500 |
03 Feb 2023 | 59.51 | 59.60 | 58.74 | 59.19 | 58.42 | 2,038,000 |
02 Feb 2023 | 60.08 | 60.23 | 59.73 | 59.87 | 59.10 | 2,386,300 |
01 Feb 2023 | 60.66 | 60.70 | 59.36 | 60.27 | 59.49 | 3,548,500 |
31 Jan 2023 | 59.79 | 60.30 | 59.48 | 60.29 | 59.51 | 1,520,400 |
30 Jan 2023 | 58.86 | 59.38 | 58.62 | 58.74 | 57.98 | 1,477,400 |
27 Jan 2023 | 58.35 | 58.79 | 58.33 | 58.65 | 57.89 | 964,000 |
26 Jan 2023 | 59.67 | 59.73 | 59.23 | 59.66 | 58.89 | 787,200 |
25 Jan 2023 | 59.47 | 60.32 | 59.31 | 60.31 | 59.53 | 1,165,700 |
24 Jan 2023 | 59.12 | 59.61 | 58.90 | 59.44 | 58.67 | 1,459,200 |
23 Jan 2023 | 59.67 | 59.71 | 59.02 | 59.30 | 58.53 | 1,613,000 |
20 Jan 2023 | 59.53 | 59.80 | 59.16 | 59.80 | 59.03 | 1,216,400 |
19 Jan 2023 | 59.16 | 59.66 | 59.13 | 59.33 | 58.56 | 1,383,200 |
18 Jan 2023 | 61.31 | 61.38 | 59.28 | 59.29 | 58.52 | 1,669,900 |
17 Jan 2023 | 61.08 | 61.55 | 60.95 | 61.07 | 60.28 | 1,689,000 |
13 Jan 2023 | 60.68 | 61.25 | 60.68 | 60.92 | 60.13 | 1,219,500 |
12 Jan 2023 | 60.32 | 60.87 | 59.87 | 60.49 | 59.71 | 2,693,400 |
11 Jan 2023 | 60.90 | 61.89 | 60.90 | 61.88 | 61.08 | 2,006,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |