Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 59.00 | 59.73 | 58.10 | 58.20 | 58.20 | 85,000 |
25 May 2023 | 58.41 | 59.19 | 57.89 | 58.80 | 58.80 | 102,500 |
25 May 2023 | 0.75 Dividend | |||||
24 May 2023 | 59.70 | 60.49 | 58.61 | 59.67 | 58.92 | 128,200 |
23 May 2023 | 59.60 | 60.98 | 59.60 | 60.00 | 59.25 | 185,500 |
22 May 2023 | 61.72 | 62.28 | 58.93 | 59.61 | 58.86 | 169,500 |
19 May 2023 | 62.92 | 62.92 | 61.58 | 61.67 | 60.89 | 131,400 |
18 May 2023 | 62.00 | 62.59 | 61.50 | 62.31 | 61.53 | 108,500 |
17 May 2023 | 62.22 | 63.44 | 60.90 | 61.93 | 61.15 | 186,500 |
16 May 2023 | 60.50 | 64.11 | 60.30 | 61.70 | 60.92 | 609,800 |
15 May 2023 | 56.86 | 59.42 | 56.36 | 59.00 | 58.26 | 212,100 |
12 May 2023 | 57.09 | 57.19 | 56.05 | 56.58 | 55.87 | 122,800 |
11 May 2023 | 56.35 | 57.17 | 56.07 | 56.66 | 55.95 | 128,700 |
10 May 2023 | 57.51 | 57.51 | 55.71 | 56.68 | 55.97 | 82,000 |
09 May 2023 | 56.70 | 57.26 | 56.07 | 56.98 | 56.26 | 88,200 |
08 May 2023 | 56.81 | 57.21 | 56.47 | 56.92 | 56.20 | 70,200 |
05 May 2023 | 54.46 | 56.92 | 54.46 | 56.51 | 55.80 | 151,200 |
04 May 2023 | 54.84 | 55.20 | 53.89 | 54.46 | 53.78 | 164,100 |
03 May 2023 | 56.22 | 56.32 | 55.25 | 55.42 | 54.72 | 130,500 |
02 May 2023 | 56.59 | 56.59 | 54.70 | 56.22 | 55.51 | 147,300 |
01 May 2023 | 57.93 | 57.93 | 56.28 | 56.89 | 56.17 | 93,000 |
28 Apr 2023 | 57.11 | 58.28 | 57.04 | 57.93 | 57.20 | 83,100 |
27 Apr 2023 | 57.95 | 58.33 | 57.34 | 57.34 | 56.62 | 105,600 |
26 Apr 2023 | 57.70 | 58.21 | 56.60 | 57.66 | 56.94 | 150,100 |
25 Apr 2023 | 57.97 | 58.18 | 57.23 | 57.49 | 56.77 | 138,600 |
24 Apr 2023 | 57.26 | 58.82 | 57.20 | 58.57 | 57.83 | 157,400 |
21 Apr 2023 | 58.71 | 58.77 | 56.99 | 57.06 | 56.34 | 110,200 |
20 Apr 2023 | 60.04 | 60.38 | 58.49 | 58.82 | 58.08 | 85,600 |
19 Apr 2023 | 60.12 | 60.54 | 59.43 | 60.34 | 59.58 | 173,200 |
18 Apr 2023 | 60.25 | 60.64 | 58.80 | 60.59 | 59.83 | 138,500 |
17 Apr 2023 | 59.84 | 60.45 | 59.15 | 60.43 | 59.67 | 164,900 |
14 Apr 2023 | 59.30 | 59.50 | 58.69 | 59.28 | 58.53 | 90,400 |
13 Apr 2023 | 57.86 | 59.30 | 57.74 | 58.93 | 58.19 | 173,200 |
12 Apr 2023 | 57.35 | 57.63 | 57.02 | 57.22 | 56.50 | 90,000 |
11 Apr 2023 | 55.65 | 57.23 | 55.65 | 56.82 | 56.11 | 121,300 |
10 Apr 2023 | 54.42 | 56.09 | 54.42 | 55.58 | 54.88 | 120,600 |
06 Apr 2023 | 55.11 | 55.37 | 53.95 | 54.32 | 53.64 | 147,400 |
05 Apr 2023 | 54.00 | 55.07 | 52.86 | 55.00 | 54.31 | 167,500 |
04 Apr 2023 | 55.49 | 56.12 | 54.16 | 54.34 | 53.66 | 114,600 |
03 Apr 2023 | 55.20 | 55.24 | 53.95 | 55.10 | 54.41 | 275,800 |
31 Mar 2023 | 53.85 | 55.33 | 53.47 | 54.62 | 53.93 | 195,500 |
30 Mar 2023 | 54.52 | 54.69 | 53.28 | 53.65 | 52.98 | 85,400 |
29 Mar 2023 | 53.52 | 54.06 | 53.11 | 53.90 | 53.22 | 88,200 |
28 Mar 2023 | 53.72 | 53.72 | 52.46 | 53.05 | 52.38 | 91,100 |
27 Mar 2023 | 52.77 | 53.78 | 52.07 | 53.52 | 52.85 | 123,700 |
24 Mar 2023 | 52.60 | 52.90 | 51.55 | 52.50 | 51.84 | 60,500 |
23 Mar 2023 | 53.84 | 54.15 | 52.62 | 53.00 | 52.33 | 68,200 |
22 Mar 2023 | 52.83 | 53.91 | 52.59 | 53.03 | 52.36 | 88,100 |
21 Mar 2023 | 52.50 | 53.44 | 52.39 | 52.81 | 52.15 | 111,500 |
20 Mar 2023 | 52.09 | 53.21 | 51.66 | 51.88 | 51.23 | 161,900 |
17 Mar 2023 | 53.18 | 53.38 | 51.19 | 51.90 | 51.25 | 165,400 |
16 Mar 2023 | 53.85 | 54.23 | 52.23 | 53.70 | 53.03 | 174,300 |
15 Mar 2023 | 54.19 | 54.82 | 52.67 | 54.43 | 53.75 | 164,700 |
14 Mar 2023 | 55.60 | 56.19 | 54.86 | 55.47 | 54.77 | 159,300 |
13 Mar 2023 | 54.57 | 55.73 | 53.72 | 54.31 | 53.63 | 186,500 |
10 Mar 2023 | 55.44 | 56.31 | 54.66 | 55.50 | 54.80 | 173,000 |
09 Mar 2023 | 57.09 | 57.43 | 55.35 | 55.46 | 54.76 | 153,400 |
08 Mar 2023 | 57.70 | 58.01 | 56.60 | 57.14 | 56.42 | 73,100 |
07 Mar 2023 | 57.81 | 57.86 | 57.13 | 57.51 | 56.79 | 80,300 |
06 Mar 2023 | 59.00 | 59.00 | 57.72 | 57.91 | 57.18 | 117,700 |
03 Mar 2023 | 59.80 | 59.97 | 58.90 | 58.98 | 58.24 | 100,200 |
02 Mar 2023 | 58.73 | 59.55 | 58.08 | 59.55 | 58.80 | 143,700 |
01 Mar 2023 | 58.54 | 60.39 | 58.46 | 58.94 | 58.20 | 159,000 |
28 Feb 2023 | 60.23 | 60.52 | 57.67 | 58.17 | 57.44 | 141,500 |
27 Feb 2023 | 59.25 | 60.97 | 59.07 | 60.08 | 59.32 | 158,700 |
27 Feb 2023 | 0.75 Dividend | |||||
24 Feb 2023 | 58.70 | 59.75 | 58.40 | 59.51 | 58.02 | 124,000 |
23 Feb 2023 | 56.91 | 59.35 | 56.70 | 59.14 | 57.66 | 160,900 |
22 Feb 2023 | 57.94 | 57.94 | 56.04 | 56.29 | 54.88 | 187,800 |
21 Feb 2023 | 59.63 | 59.72 | 57.98 | 58.03 | 56.58 | 121,400 |
17 Feb 2023 | 59.00 | 60.12 | 58.21 | 59.65 | 58.16 | 195,300 |
16 Feb 2023 | 57.40 | 59.04 | 56.97 | 58.81 | 57.34 | 222,000 |
15 Feb 2023 | 57.75 | 58.50 | 55.16 | 57.38 | 55.94 | 465,100 |
14 Feb 2023 | 59.50 | 59.76 | 58.31 | 59.26 | 57.78 | 256,500 |
13 Feb 2023 | 60.66 | 60.74 | 59.59 | 59.65 | 58.16 | 168,300 |
10 Feb 2023 | 60.73 | 61.26 | 59.75 | 60.84 | 59.32 | 121,700 |
09 Feb 2023 | 61.40 | 61.94 | 60.51 | 60.73 | 59.21 | 189,800 |
08 Feb 2023 | 62.10 | 62.38 | 60.86 | 60.87 | 59.35 | 172,900 |
07 Feb 2023 | 60.78 | 61.92 | 59.75 | 61.61 | 60.07 | 182,400 |
06 Feb 2023 | 59.82 | 61.27 | 59.50 | 60.51 | 59.00 | 137,400 |
03 Feb 2023 | 60.50 | 61.27 | 59.95 | 60.00 | 58.50 | 136,100 |
02 Feb 2023 | 61.71 | 62.97 | 60.53 | 60.83 | 59.31 | 196,100 |
01 Feb 2023 | 59.31 | 61.89 | 59.15 | 61.29 | 59.76 | 206,900 |
31 Jan 2023 | 58.15 | 59.32 | 58.14 | 59.18 | 57.70 | 114,500 |
30 Jan 2023 | 58.92 | 59.45 | 58.00 | 58.10 | 56.65 | 91,600 |
27 Jan 2023 | 57.42 | 59.35 | 57.18 | 59.34 | 57.86 | 202,400 |
26 Jan 2023 | 57.79 | 57.79 | 55.30 | 57.24 | 55.81 | 134,400 |
25 Jan 2023 | 57.76 | 57.76 | 55.71 | 57.24 | 55.81 | 114,000 |
24 Jan 2023 | 57.86 | 58.47 | 57.00 | 57.95 | 56.50 | 101,700 |
23 Jan 2023 | 57.31 | 58.43 | 56.40 | 57.68 | 56.24 | 147,100 |
20 Jan 2023 | 56.99 | 57.38 | 56.09 | 57.09 | 55.66 | 143,900 |
19 Jan 2023 | 56.34 | 56.81 | 55.69 | 56.43 | 55.02 | 102,400 |
18 Jan 2023 | 56.12 | 58.11 | 56.12 | 56.55 | 55.14 | 180,400 |
17 Jan 2023 | 55.00 | 56.28 | 54.79 | 55.79 | 54.39 | 117,300 |
13 Jan 2023 | 55.40 | 55.40 | 54.71 | 55.03 | 53.65 | 91,400 |
12 Jan 2023 | 54.41 | 55.54 | 53.80 | 55.38 | 53.99 | 92,700 |
11 Jan 2023 | 55.90 | 56.05 | 53.78 | 54.26 | 52.90 | 141,900 |
10 Jan 2023 | 54.49 | 55.86 | 54.34 | 55.59 | 54.20 | 115,700 |
09 Jan 2023 | 54.92 | 56.09 | 54.05 | 54.28 | 52.92 | 148,700 |
06 Jan 2023 | 53.95 | 54.79 | 53.25 | 54.60 | 53.23 | 129,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |