Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 71.74 | 74.80 | 71.74 | 74.68 | 74.68 | 274,900 |
01 Jun 2023 | 68.46 | 70.81 | 68.01 | 70.20 | 70.20 | 408,000 |
31 May 2023 | 69.72 | 70.00 | 67.36 | 68.48 | 68.48 | 547,500 |
30 May 2023 | 72.08 | 72.39 | 70.28 | 70.31 | 70.31 | 199,700 |
26 May 2023 | 70.00 | 71.41 | 70.00 | 71.09 | 71.09 | 221,000 |
25 May 2023 | 69.19 | 70.32 | 69.09 | 69.75 | 69.75 | 208,300 |
25 May 2023 | 0.4 Dividend | |||||
24 May 2023 | 70.61 | 71.17 | 69.81 | 70.04 | 69.64 | 371,900 |
23 May 2023 | 71.67 | 73.36 | 71.24 | 71.26 | 70.85 | 370,500 |
22 May 2023 | 71.21 | 72.38 | 70.91 | 72.21 | 71.80 | 328,100 |
19 May 2023 | 70.84 | 71.00 | 69.84 | 70.91 | 70.51 | 381,400 |
18 May 2023 | 68.94 | 70.42 | 68.41 | 70.23 | 69.83 | 303,000 |
17 May 2023 | 68.94 | 69.74 | 68.60 | 69.06 | 68.67 | 292,500 |
16 May 2023 | 68.58 | 69.31 | 67.92 | 68.39 | 68.00 | 298,900 |
15 May 2023 | 69.55 | 70.03 | 68.96 | 69.29 | 68.89 | 199,600 |
12 May 2023 | 69.50 | 69.74 | 68.61 | 69.11 | 68.72 | 324,000 |
11 May 2023 | 67.52 | 69.01 | 67.51 | 68.93 | 68.54 | 318,300 |
10 May 2023 | 69.44 | 69.53 | 66.55 | 68.86 | 68.47 | 453,000 |
09 May 2023 | 68.88 | 69.50 | 65.32 | 68.10 | 67.71 | 534,000 |
08 May 2023 | 72.99 | 73.30 | 70.15 | 70.55 | 70.15 | 261,900 |
05 May 2023 | 70.67 | 71.88 | 70.62 | 71.32 | 70.91 | 289,300 |
04 May 2023 | 67.77 | 69.16 | 66.50 | 69.00 | 68.61 | 415,200 |
03 May 2023 | 69.34 | 70.20 | 68.32 | 68.46 | 68.07 | 337,400 |
02 May 2023 | 70.11 | 70.11 | 67.33 | 68.96 | 68.57 | 341,000 |
01 May 2023 | 71.47 | 72.37 | 70.66 | 70.92 | 70.51 | 204,800 |
28 Apr 2023 | 70.05 | 72.14 | 70.05 | 71.76 | 71.35 | 348,100 |
27 Apr 2023 | 71.25 | 71.67 | 69.98 | 70.65 | 70.25 | 266,400 |
26 Apr 2023 | 70.49 | 71.51 | 70.05 | 70.72 | 70.32 | 249,800 |
25 Apr 2023 | 73.20 | 73.51 | 71.26 | 71.31 | 70.90 | 307,800 |
24 Apr 2023 | 73.83 | 74.91 | 73.77 | 74.73 | 74.30 | 157,700 |
21 Apr 2023 | 74.82 | 74.82 | 73.29 | 73.90 | 73.48 | 260,400 |
20 Apr 2023 | 73.99 | 74.72 | 73.78 | 74.52 | 74.09 | 213,600 |
19 Apr 2023 | 74.77 | 75.02 | 73.93 | 74.92 | 74.49 | 160,100 |
18 Apr 2023 | 75.46 | 75.76 | 73.99 | 74.94 | 74.51 | 151,500 |
17 Apr 2023 | 74.92 | 75.20 | 74.32 | 74.89 | 74.46 | 203,400 |
14 Apr 2023 | 76.69 | 77.02 | 73.92 | 75.10 | 74.67 | 248,400 |
13 Apr 2023 | 74.77 | 76.49 | 74.20 | 76.45 | 76.01 | 218,100 |
12 Apr 2023 | 75.70 | 75.70 | 74.38 | 74.60 | 74.17 | 249,600 |
11 Apr 2023 | 74.88 | 75.58 | 74.44 | 74.45 | 74.02 | 233,600 |
10 Apr 2023 | 73.68 | 75.29 | 73.56 | 74.56 | 74.13 | 255,200 |
06 Apr 2023 | 74.82 | 74.91 | 73.50 | 73.69 | 73.27 | 210,100 |
05 Apr 2023 | 74.66 | 75.14 | 74.12 | 74.61 | 74.18 | 244,900 |
04 Apr 2023 | 76.66 | 76.66 | 74.78 | 75.47 | 75.04 | 394,100 |
03 Apr 2023 | 76.83 | 78.02 | 75.78 | 76.74 | 76.30 | 287,800 |
31 Mar 2023 | 76.47 | 77.18 | 76.10 | 76.64 | 76.20 | 329,900 |
30 Mar 2023 | 76.65 | 76.93 | 75.42 | 76.04 | 75.61 | 173,400 |
29 Mar 2023 | 76.13 | 76.13 | 75.13 | 75.74 | 75.31 | 153,200 |
28 Mar 2023 | 74.83 | 75.65 | 74.55 | 75.19 | 74.76 | 160,000 |
27 Mar 2023 | 74.56 | 75.31 | 73.52 | 74.70 | 74.27 | 248,400 |
24 Mar 2023 | 71.50 | 73.49 | 70.90 | 73.34 | 72.92 | 201,700 |
23 Mar 2023 | 73.30 | 75.10 | 71.79 | 72.46 | 72.05 | 199,600 |
22 Mar 2023 | 75.44 | 75.72 | 72.95 | 72.99 | 72.57 | 279,500 |
21 Mar 2023 | 75.29 | 75.85 | 74.58 | 75.56 | 75.13 | 411,300 |
20 Mar 2023 | 72.82 | 74.19 | 72.62 | 73.46 | 73.04 | 222,400 |
17 Mar 2023 | 73.53 | 73.53 | 71.37 | 71.77 | 71.36 | 555,800 |
16 Mar 2023 | 71.41 | 74.50 | 70.93 | 74.13 | 73.71 | 240,300 |
15 Mar 2023 | 73.18 | 74.07 | 71.68 | 72.61 | 72.20 | 414,200 |
14 Mar 2023 | 76.17 | 77.16 | 74.82 | 75.82 | 75.39 | 477,500 |
13 Mar 2023 | 72.97 | 75.63 | 72.12 | 73.59 | 73.17 | 457,200 |
10 Mar 2023 | 76.29 | 76.78 | 73.55 | 74.31 | 73.89 | 291,000 |
09 Mar 2023 | 79.49 | 79.55 | 76.55 | 76.63 | 76.19 | 257,700 |
08 Mar 2023 | 79.39 | 80.19 | 78.80 | 79.29 | 78.84 | 163,700 |
07 Mar 2023 | 81.27 | 81.77 | 78.92 | 79.28 | 78.83 | 213,800 |
06 Mar 2023 | 83.20 | 83.48 | 81.36 | 81.59 | 81.12 | 303,900 |
03 Mar 2023 | 82.60 | 83.74 | 81.86 | 83.66 | 83.18 | 285,800 |
02 Mar 2023 | 80.65 | 82.18 | 80.21 | 82.05 | 81.58 | 246,600 |
01 Mar 2023 | 79.50 | 81.39 | 79.16 | 81.29 | 80.83 | 260,900 |
28 Feb 2023 | 79.30 | 80.89 | 79.20 | 79.53 | 79.08 | 336,400 |
27 Feb 2023 | 79.06 | 80.00 | 78.81 | 79.31 | 78.86 | 208,800 |
24 Feb 2023 | 76.64 | 78.83 | 76.31 | 78.71 | 78.26 | 294,600 |
23 Feb 2023 | 78.15 | 79.13 | 77.32 | 78.12 | 77.67 | 270,800 |
23 Feb 2023 | 0.37 Dividend | |||||
22 Feb 2023 | 77.60 | 78.57 | 77.43 | 77.77 | 76.96 | 275,200 |
21 Feb 2023 | 78.82 | 79.66 | 76.81 | 77.28 | 76.47 | 347,200 |
17 Feb 2023 | 79.82 | 81.70 | 79.42 | 79.93 | 79.10 | 419,600 |
16 Feb 2023 | 77.17 | 80.88 | 76.66 | 79.72 | 78.89 | 419,700 |
15 Feb 2023 | 77.91 | 79.73 | 77.65 | 79.19 | 78.36 | 394,000 |
14 Feb 2023 | 78.00 | 79.45 | 77.28 | 78.56 | 77.74 | 415,500 |
13 Feb 2023 | 75.99 | 78.75 | 75.29 | 78.75 | 77.93 | 477,100 |
10 Feb 2023 | 72.40 | 74.87 | 70.32 | 74.03 | 73.26 | 499,100 |
09 Feb 2023 | 74.03 | 74.53 | 71.63 | 72.68 | 71.92 | 336,300 |
08 Feb 2023 | 73.50 | 74.29 | 72.87 | 73.26 | 72.50 | 318,300 |
07 Feb 2023 | 74.08 | 74.94 | 73.23 | 74.54 | 73.76 | 363,500 |
06 Feb 2023 | 75.50 | 76.28 | 73.71 | 74.70 | 73.92 | 247,500 |
03 Feb 2023 | 76.61 | 77.90 | 75.86 | 75.96 | 75.17 | 414,800 |
02 Feb 2023 | 76.78 | 77.60 | 75.88 | 77.36 | 76.55 | 308,600 |
01 Feb 2023 | 75.15 | 77.39 | 74.51 | 76.69 | 75.89 | 261,600 |
31 Jan 2023 | 73.51 | 75.34 | 73.41 | 75.33 | 74.54 | 309,500 |
30 Jan 2023 | 73.33 | 74.52 | 73.10 | 73.30 | 72.53 | 268,900 |
27 Jan 2023 | 74.67 | 75.25 | 73.48 | 74.07 | 73.30 | 297,200 |
26 Jan 2023 | 74.03 | 75.04 | 73.55 | 74.98 | 74.20 | 162,000 |
25 Jan 2023 | 72.48 | 74.12 | 72.10 | 73.96 | 73.19 | 245,800 |
24 Jan 2023 | 73.17 | 73.71 | 72.31 | 73.51 | 72.74 | 120,800 |
23 Jan 2023 | 72.34 | 73.41 | 72.04 | 73.16 | 72.40 | 199,300 |
20 Jan 2023 | 70.63 | 72.34 | 69.95 | 72.33 | 71.57 | 274,900 |
19 Jan 2023 | 70.33 | 70.61 | 68.66 | 70.24 | 69.51 | 323,800 |
18 Jan 2023 | 72.52 | 73.72 | 70.82 | 70.82 | 70.08 | 268,600 |
17 Jan 2023 | 72.81 | 72.81 | 71.50 | 72.00 | 71.25 | 182,700 |
13 Jan 2023 | 72.39 | 72.82 | 71.54 | 72.52 | 71.76 | 231,500 |
12 Jan 2023 | 71.99 | 73.11 | 71.17 | 72.81 | 72.05 | 277,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |