Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 65.91 | 68.30 | 64.99 | 68.26 | 68.26 | 205,100 |
01 Jun 2023 | 63.60 | 65.24 | 63.20 | 64.98 | 64.98 | 235,500 |
31 May 2023 | 63.77 | 64.13 | 62.62 | 63.63 | 63.63 | 359,900 |
30 May 2023 | 64.50 | 65.10 | 63.74 | 64.06 | 64.06 | 191,800 |
30 May 2023 | 0.23 Dividend | |||||
26 May 2023 | 64.89 | 64.89 | 63.90 | 64.34 | 64.11 | 169,400 |
25 May 2023 | 64.93 | 66.18 | 64.59 | 65.10 | 64.87 | 231,600 |
24 May 2023 | 64.30 | 65.09 | 64.20 | 64.51 | 64.28 | 238,400 |
23 May 2023 | 65.49 | 65.92 | 64.31 | 64.37 | 64.14 | 214,900 |
22 May 2023 | 66.95 | 67.63 | 65.97 | 66.10 | 65.86 | 144,700 |
19 May 2023 | 69.06 | 69.06 | 66.37 | 67.04 | 66.80 | 288,200 |
18 May 2023 | 68.16 | 69.82 | 68.16 | 68.80 | 68.55 | 226,100 |
17 May 2023 | 67.53 | 68.49 | 66.93 | 68.36 | 68.12 | 169,500 |
16 May 2023 | 65.97 | 67.23 | 65.26 | 67.08 | 66.84 | 144,700 |
15 May 2023 | 67.04 | 67.68 | 66.39 | 66.85 | 66.61 | 136,700 |
12 May 2023 | 67.46 | 68.10 | 66.06 | 66.84 | 66.60 | 203,500 |
11 May 2023 | 66.67 | 67.79 | 66.50 | 67.36 | 67.12 | 179,700 |
10 May 2023 | 67.60 | 67.73 | 65.93 | 66.99 | 66.75 | 169,500 |
09 May 2023 | 66.26 | 67.53 | 65.98 | 66.74 | 66.50 | 175,500 |
08 May 2023 | 65.19 | 66.28 | 64.83 | 66.27 | 66.03 | 166,800 |
05 May 2023 | 64.95 | 65.46 | 64.35 | 65.24 | 65.01 | 137,000 |
04 May 2023 | 65.32 | 65.44 | 63.71 | 64.38 | 64.15 | 224,900 |
03 May 2023 | 65.20 | 66.97 | 65.20 | 65.77 | 65.53 | 272,700 |
02 May 2023 | 65.78 | 66.19 | 63.94 | 65.70 | 65.47 | 244,500 |
01 May 2023 | 67.07 | 67.80 | 65.66 | 65.88 | 65.64 | 346,400 |
28 Apr 2023 | 66.28 | 67.79 | 66.28 | 67.34 | 67.10 | 295,100 |
27 Apr 2023 | 66.68 | 66.68 | 64.78 | 66.33 | 66.09 | 298,600 |
26 Apr 2023 | 65.39 | 67.08 | 63.99 | 64.34 | 64.11 | 292,400 |
25 Apr 2023 | 66.16 | 67.12 | 66.16 | 66.21 | 65.97 | 313,000 |
24 Apr 2023 | 65.40 | 66.81 | 65.10 | 66.59 | 66.35 | 348,100 |
21 Apr 2023 | 66.05 | 66.46 | 65.47 | 65.67 | 65.44 | 250,500 |
20 Apr 2023 | 66.12 | 67.74 | 65.45 | 65.88 | 65.64 | 325,100 |
19 Apr 2023 | 64.48 | 65.46 | 64.02 | 65.37 | 65.14 | 198,700 |
18 Apr 2023 | 63.47 | 65.00 | 63.26 | 64.92 | 64.69 | 179,000 |
17 Apr 2023 | 61.98 | 63.09 | 61.97 | 63.06 | 62.83 | 159,600 |
14 Apr 2023 | 61.20 | 62.17 | 61.14 | 62.14 | 61.92 | 209,800 |
13 Apr 2023 | 61.88 | 62.18 | 60.96 | 61.59 | 61.37 | 243,400 |
12 Apr 2023 | 62.72 | 62.79 | 61.44 | 61.81 | 61.59 | 243,900 |
11 Apr 2023 | 61.03 | 62.79 | 61.03 | 62.01 | 61.79 | 361,400 |
10 Apr 2023 | 59.99 | 61.22 | 59.93 | 60.49 | 60.27 | 373,000 |
06 Apr 2023 | 61.37 | 61.37 | 59.55 | 59.99 | 59.78 | 141,700 |
05 Apr 2023 | 61.03 | 61.57 | 60.52 | 61.30 | 61.08 | 147,600 |
04 Apr 2023 | 63.46 | 63.46 | 61.03 | 61.34 | 61.12 | 210,300 |
03 Apr 2023 | 63.55 | 64.28 | 62.27 | 63.55 | 63.32 | 386,200 |
31 Mar 2023 | 61.37 | 63.97 | 61.37 | 63.92 | 63.69 | 524,000 |
30 Mar 2023 | 62.12 | 62.50 | 61.28 | 61.28 | 61.06 | 316,600 |
29 Mar 2023 | 62.38 | 62.65 | 61.30 | 61.77 | 61.55 | 246,900 |
28 Mar 2023 | 61.11 | 61.97 | 61.10 | 61.94 | 61.72 | 203,300 |
27 Mar 2023 | 61.74 | 61.90 | 60.84 | 61.02 | 60.80 | 192,200 |
24 Mar 2023 | 60.26 | 61.50 | 59.15 | 61.25 | 61.03 | 197,600 |
23 Mar 2023 | 60.30 | 62.09 | 59.84 | 60.62 | 60.40 | 306,800 |
22 Mar 2023 | 59.65 | 61.19 | 59.46 | 59.53 | 59.32 | 225,400 |
21 Mar 2023 | 59.41 | 60.68 | 59.35 | 59.79 | 59.58 | 181,700 |
20 Mar 2023 | 59.18 | 59.85 | 58.58 | 58.62 | 58.41 | 263,700 |
17 Mar 2023 | 58.90 | 59.92 | 58.68 | 58.93 | 58.72 | 973,600 |
16 Mar 2023 | 57.90 | 59.82 | 56.82 | 59.09 | 58.88 | 229,300 |
15 Mar 2023 | 57.25 | 58.60 | 56.22 | 57.73 | 57.52 | 303,700 |
14 Mar 2023 | 58.47 | 58.70 | 57.19 | 57.98 | 57.77 | 325,400 |
13 Mar 2023 | 56.86 | 59.42 | 56.86 | 57.14 | 56.94 | 476,500 |
10 Mar 2023 | 59.30 | 59.73 | 56.65 | 57.95 | 57.74 | 365,800 |
09 Mar 2023 | 60.13 | 60.67 | 59.22 | 59.23 | 59.02 | 215,700 |
08 Mar 2023 | 59.36 | 60.06 | 58.65 | 60.04 | 59.83 | 216,500 |
07 Mar 2023 | 58.98 | 59.24 | 58.36 | 58.86 | 58.65 | 206,700 |
06 Mar 2023 | 60.04 | 60.08 | 58.53 | 58.72 | 58.51 | 172,000 |
03 Mar 2023 | 59.80 | 60.69 | 59.16 | 60.23 | 60.01 | 218,100 |
02 Mar 2023 | 58.51 | 59.03 | 57.93 | 58.97 | 58.76 | 426,100 |
01 Mar 2023 | 59.51 | 60.52 | 58.93 | 59.30 | 59.09 | 303,600 |
28 Feb 2023 | 59.89 | 60.60 | 59.78 | 59.81 | 59.60 | 268,000 |
28 Feb 2023 | 0.23 Dividend | |||||
27 Feb 2023 | 60.28 | 60.39 | 59.28 | 60.08 | 59.64 | 165,100 |
24 Feb 2023 | 58.49 | 59.76 | 58.17 | 59.51 | 59.07 | 226,000 |
23 Feb 2023 | 59.24 | 59.96 | 58.29 | 59.95 | 59.51 | 286,800 |
22 Feb 2023 | 58.62 | 59.59 | 58.12 | 58.69 | 58.26 | 310,800 |
21 Feb 2023 | 58.27 | 59.72 | 57.74 | 58.16 | 57.73 | 289,900 |
17 Feb 2023 | 62.41 | 62.41 | 59.26 | 59.98 | 59.54 | 335,500 |
16 Feb 2023 | 62.00 | 63.68 | 61.76 | 62.90 | 62.44 | 250,700 |
15 Feb 2023 | 62.90 | 64.17 | 62.37 | 63.30 | 62.83 | 471,400 |
14 Feb 2023 | 64.45 | 65.36 | 63.42 | 63.69 | 63.22 | 325,200 |
13 Feb 2023 | 64.03 | 65.38 | 63.78 | 65.33 | 64.85 | 230,500 |
10 Feb 2023 | 63.12 | 64.27 | 62.93 | 63.85 | 63.38 | 262,500 |
09 Feb 2023 | 64.21 | 64.72 | 63.10 | 63.48 | 63.01 | 370,500 |
08 Feb 2023 | 63.61 | 63.87 | 61.82 | 62.61 | 62.15 | 417,900 |
07 Feb 2023 | 60.00 | 64.43 | 59.45 | 64.30 | 63.82 | 575,200 |
06 Feb 2023 | 59.61 | 60.74 | 59.61 | 60.40 | 59.95 | 335,600 |
03 Feb 2023 | 60.66 | 61.77 | 59.78 | 60.38 | 59.93 | 384,800 |
02 Feb 2023 | 61.50 | 64.38 | 60.88 | 61.75 | 61.29 | 724,600 |
01 Feb 2023 | 61.18 | 63.76 | 60.33 | 63.28 | 62.81 | 523,400 |
31 Jan 2023 | 59.77 | 61.45 | 59.10 | 61.20 | 60.75 | 478,100 |
30 Jan 2023 | 60.17 | 61.20 | 58.77 | 58.92 | 58.48 | 358,100 |
27 Jan 2023 | 60.59 | 61.67 | 60.59 | 61.04 | 60.59 | 195,700 |
26 Jan 2023 | 60.62 | 61.65 | 59.84 | 60.96 | 60.51 | 392,900 |
25 Jan 2023 | 58.84 | 60.42 | 58.76 | 60.14 | 59.70 | 293,700 |
24 Jan 2023 | 58.76 | 59.85 | 58.36 | 59.50 | 59.06 | 221,800 |
23 Jan 2023 | 57.81 | 59.14 | 57.74 | 59.05 | 58.61 | 123,700 |
20 Jan 2023 | 57.28 | 58.41 | 56.49 | 58.15 | 57.72 | 209,100 |
19 Jan 2023 | 57.24 | 57.58 | 55.85 | 56.88 | 56.46 | 229,300 |
18 Jan 2023 | 57.87 | 59.51 | 57.54 | 57.75 | 57.32 | 151,000 |
17 Jan 2023 | 57.97 | 58.48 | 57.21 | 57.33 | 56.91 | 199,400 |
13 Jan 2023 | 57.12 | 59.04 | 57.12 | 58.06 | 57.63 | 228,000 |
12 Jan 2023 | 57.78 | 58.20 | 56.37 | 58.18 | 57.75 | 189,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |