Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 47.88 | 49.02 | 47.50 | 48.53 | 48.53 | 8,822,200 |
01 Jun 2023 | 46.31 | 47.73 | 45.98 | 46.78 | 46.78 | 7,568,000 |
31 May 2023 | 46.31 | 46.79 | 45.89 | 46.10 | 46.10 | 11,537,800 |
30 May 2023 | 47.31 | 47.71 | 46.32 | 46.96 | 46.96 | 11,242,800 |
26 May 2023 | 48.45 | 48.49 | 47.58 | 48.07 | 48.07 | 6,377,100 |
25 May 2023 | 48.68 | 48.92 | 47.67 | 47.87 | 47.87 | 11,289,800 |
24 May 2023 | 49.27 | 50.05 | 48.68 | 49.67 | 49.67 | 6,903,000 |
23 May 2023 | 49.75 | 50.17 | 49.06 | 49.11 | 49.11 | 7,381,000 |
22 May 2023 | 49.19 | 49.98 | 48.91 | 49.32 | 49.32 | 5,510,700 |
19 May 2023 | 49.03 | 49.59 | 48.82 | 49.20 | 49.20 | 8,284,100 |
18 May 2023 | 47.37 | 48.37 | 47.06 | 48.28 | 48.28 | 6,115,900 |
17 May 2023 | 46.59 | 48.28 | 46.45 | 47.71 | 47.71 | 7,930,900 |
16 May 2023 | 47.36 | 47.66 | 46.05 | 46.13 | 46.13 | 8,030,900 |
15 May 2023 | 47.93 | 48.19 | 47.43 | 47.71 | 47.71 | 7,187,000 |
12 May 2023 | 47.64 | 47.79 | 46.84 | 47.52 | 47.52 | 5,949,900 |
11 May 2023 | 47.33 | 47.85 | 46.89 | 47.26 | 47.26 | 7,922,500 |
10 May 2023 | 49.17 | 49.21 | 47.20 | 48.11 | 48.11 | 12,036,100 |
09 May 2023 | 50.23 | 51.24 | 48.80 | 49.17 | 49.17 | 13,774,400 |
08 May 2023 | 51.76 | 52.03 | 50.95 | 51.00 | 51.00 | 8,842,500 |
05 May 2023 | 49.90 | 50.86 | 49.70 | 50.36 | 50.36 | 8,310,700 |
04 May 2023 | 49.13 | 49.75 | 48.05 | 48.24 | 48.24 | 7,220,100 |
03 May 2023 | 49.50 | 50.15 | 48.87 | 49.01 | 49.01 | 9,470,800 |
02 May 2023 | 52.14 | 52.39 | 49.96 | 50.71 | 50.71 | 9,588,100 |
01 May 2023 | 52.69 | 53.74 | 52.53 | 53.24 | 53.24 | 5,921,700 |
28 Apr 2023 | 52.12 | 54.03 | 51.94 | 53.43 | 53.43 | 7,658,800 |
27 Apr 2023 | 52.51 | 52.68 | 51.40 | 52.25 | 52.25 | 6,360,400 |
26 Apr 2023 | 52.72 | 53.33 | 51.54 | 52.20 | 52.20 | 6,955,900 |
25 Apr 2023 | 53.60 | 53.76 | 52.65 | 53.21 | 53.21 | 6,242,700 |
24 Apr 2023 | 53.53 | 54.84 | 53.39 | 54.47 | 54.47 | 5,473,400 |
21 Apr 2023 | 54.17 | 54.17 | 53.24 | 53.63 | 53.63 | 5,510,400 |
20 Apr 2023 | 53.79 | 54.15 | 53.47 | 54.02 | 54.02 | 6,705,700 |
19 Apr 2023 | 54.18 | 54.96 | 53.95 | 54.85 | 54.85 | 5,112,300 |
18 Apr 2023 | 54.90 | 55.46 | 54.49 | 55.22 | 55.22 | 5,329,700 |
17 Apr 2023 | 55.59 | 56.19 | 55.08 | 55.30 | 55.30 | 6,132,100 |
14 Apr 2023 | 55.26 | 56.06 | 55.10 | 55.70 | 55.70 | 5,969,300 |
13 Apr 2023 | 54.40 | 55.49 | 54.39 | 55.22 | 55.22 | 6,567,500 |
12 Apr 2023 | 54.53 | 55.25 | 54.26 | 54.54 | 54.54 | 7,277,200 |
11 Apr 2023 | 53.76 | 54.81 | 53.48 | 54.30 | 54.30 | 6,427,300 |
10 Apr 2023 | 53.10 | 54.53 | 53.10 | 53.39 | 53.39 | 6,996,900 |
06 Apr 2023 | 53.23 | 53.53 | 52.72 | 52.91 | 52.91 | 6,239,500 |
05 Apr 2023 | 52.80 | 53.59 | 52.10 | 53.53 | 53.53 | 8,297,200 |
04 Apr 2023 | 53.30 | 53.52 | 51.50 | 52.74 | 52.74 | 10,252,700 |
03 Apr 2023 | 53.41 | 54.66 | 52.90 | 53.31 | 53.31 | 18,907,000 |
31 Mar 2023 | 50.33 | 50.85 | 50.12 | 50.61 | 50.61 | 7,652,500 |
30 Mar 2023 | 50.55 | 50.66 | 49.63 | 49.85 | 49.85 | 6,603,000 |
29 Mar 2023 | 49.47 | 49.92 | 49.25 | 49.79 | 49.79 | 8,150,400 |
28 Mar 2023 | 47.72 | 49.22 | 47.68 | 48.57 | 48.57 | 7,671,100 |
27 Mar 2023 | 47.40 | 48.41 | 46.58 | 48.08 | 48.08 | 7,759,600 |
24 Mar 2023 | 45.45 | 46.99 | 45.44 | 46.57 | 46.57 | 8,727,600 |
23 Mar 2023 | 48.13 | 48.61 | 46.23 | 46.72 | 46.72 | 8,905,800 |
22 Mar 2023 | 49.19 | 49.54 | 47.69 | 47.76 | 47.76 | 8,633,200 |
21 Mar 2023 | 48.04 | 49.51 | 47.88 | 49.06 | 49.06 | 11,184,700 |
20 Mar 2023 | 46.00 | 47.32 | 45.98 | 47.00 | 47.00 | 8,906,600 |
17 Mar 2023 | 46.31 | 46.45 | 45.04 | 46.15 | 46.15 | 28,300,500 |
16 Mar 2023 | 44.41 | 46.35 | 44.03 | 46.27 | 46.27 | 14,250,200 |
15 Mar 2023 | 47.09 | 47.27 | 44.37 | 45.12 | 45.12 | 23,274,200 |
14 Mar 2023 | 49.01 | 50.84 | 48.31 | 49.22 | 49.22 | 12,442,500 |
14 Mar 2023 | 0.89 Dividend | |||||
13 Mar 2023 | 50.00 | 51.07 | 49.02 | 49.98 | 49.09 | 15,449,700 |
10 Mar 2023 | 52.85 | 53.67 | 51.34 | 51.76 | 50.84 | 12,351,100 |
09 Mar 2023 | 54.82 | 55.37 | 52.85 | 52.98 | 52.04 | 9,275,200 |
08 Mar 2023 | 54.69 | 55.58 | 54.01 | 54.50 | 53.53 | 8,379,100 |
07 Mar 2023 | 56.11 | 56.34 | 54.76 | 55.03 | 54.05 | 9,492,500 |
06 Mar 2023 | 56.16 | 56.80 | 55.87 | 56.49 | 55.48 | 8,926,300 |
03 Mar 2023 | 54.91 | 57.13 | 54.78 | 56.67 | 55.66 | 10,997,800 |
02 Mar 2023 | 54.25 | 56.00 | 54.20 | 55.70 | 54.71 | 8,660,000 |
01 Mar 2023 | 53.82 | 55.05 | 53.56 | 54.74 | 53.77 | 9,308,100 |
28 Feb 2023 | 54.97 | 55.13 | 53.88 | 53.92 | 52.96 | 10,887,300 |
27 Feb 2023 | 55.12 | 55.27 | 54.26 | 54.52 | 53.55 | 9,624,200 |
24 Feb 2023 | 54.42 | 55.19 | 53.90 | 55.00 | 54.02 | 10,030,100 |
23 Feb 2023 | 54.40 | 55.27 | 53.80 | 55.00 | 54.02 | 11,919,400 |
22 Feb 2023 | 53.71 | 54.35 | 52.56 | 53.59 | 52.64 | 13,144,400 |
21 Feb 2023 | 53.68 | 54.09 | 53.19 | 53.73 | 52.77 | 11,378,800 |
17 Feb 2023 | 54.80 | 54.80 | 52.45 | 53.33 | 52.38 | 25,514,600 |
16 Feb 2023 | 57.01 | 57.42 | 55.68 | 55.72 | 54.73 | 17,678,700 |
15 Feb 2023 | 58.85 | 59.17 | 55.40 | 57.23 | 56.21 | 52,418,700 |
14 Feb 2023 | 62.92 | 64.40 | 62.54 | 63.94 | 62.80 | 8,775,600 |
13 Feb 2023 | 62.96 | 64.11 | 62.40 | 63.56 | 62.43 | 7,606,800 |
10 Feb 2023 | 61.37 | 63.69 | 61.22 | 63.54 | 62.41 | 8,727,500 |
09 Feb 2023 | 61.27 | 61.51 | 60.16 | 60.30 | 59.23 | 5,685,300 |
08 Feb 2023 | 62.30 | 62.80 | 60.90 | 61.33 | 60.24 | 7,848,700 |
07 Feb 2023 | 60.72 | 62.33 | 59.86 | 62.21 | 61.10 | 8,170,800 |
06 Feb 2023 | 60.61 | 61.32 | 59.31 | 60.14 | 59.07 | 7,394,900 |
03 Feb 2023 | 61.00 | 62.54 | 60.77 | 60.85 | 59.77 | 6,564,100 |
02 Feb 2023 | 62.06 | 62.06 | 60.00 | 60.95 | 59.86 | 8,770,300 |
01 Feb 2023 | 62.56 | 62.80 | 60.74 | 61.89 | 60.79 | 9,653,400 |
31 Jan 2023 | 62.40 | 63.74 | 61.96 | 63.24 | 62.11 | 7,472,300 |
30 Jan 2023 | 64.60 | 64.94 | 62.29 | 62.34 | 61.23 | 8,003,900 |
27 Jan 2023 | 65.72 | 66.96 | 65.25 | 65.27 | 64.11 | 7,210,200 |
26 Jan 2023 | 65.13 | 65.73 | 63.69 | 65.72 | 64.55 | 6,346,700 |
25 Jan 2023 | 63.40 | 64.18 | 62.41 | 64.17 | 63.03 | 5,834,700 |
24 Jan 2023 | 65.75 | 66.12 | 63.81 | 63.97 | 62.83 | 7,043,500 |
23 Jan 2023 | 65.33 | 66.26 | 65.04 | 65.76 | 64.59 | 6,246,100 |
20 Jan 2023 | 64.31 | 64.95 | 63.39 | 64.75 | 63.60 | 7,093,800 |
19 Jan 2023 | 62.18 | 64.20 | 62.04 | 64.08 | 62.94 | 7,312,900 |
18 Jan 2023 | 64.04 | 65.41 | 62.59 | 62.62 | 61.50 | 8,349,600 |
17 Jan 2023 | 63.77 | 64.39 | 63.19 | 63.49 | 62.36 | 5,383,900 |
13 Jan 2023 | 63.91 | 64.15 | 62.88 | 63.59 | 62.46 | 5,474,100 |
12 Jan 2023 | 63.44 | 64.78 | 63.27 | 64.03 | 62.89 | 7,232,000 |
11 Jan 2023 | 63.94 | 64.11 | 62.26 | 62.85 | 61.73 | 7,557,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |