Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 65.20 | 65.79 | 64.87 | 65.06 | 65.06 | 639,100 |
08 Jun 2023 | 64.50 | 65.05 | 63.80 | 65.01 | 65.01 | 549,700 |
07 Jun 2023 | 65.15 | 65.44 | 64.48 | 64.69 | 64.69 | 564,800 |
06 Jun 2023 | 64.91 | 65.10 | 64.47 | 64.87 | 64.87 | 495,900 |
05 Jun 2023 | 65.84 | 66.06 | 64.58 | 64.70 | 64.70 | 692,700 |
02 Jun 2023 | 63.89 | 66.30 | 63.43 | 66.09 | 66.09 | 1,147,300 |
01 Jun 2023 | 62.97 | 63.51 | 61.68 | 63.43 | 63.43 | 1,140,700 |
31 May 2023 | 63.91 | 64.19 | 62.83 | 63.17 | 63.17 | 1,675,100 |
30 May 2023 | 63.85 | 64.73 | 63.66 | 63.69 | 63.69 | 748,500 |
26 May 2023 | 63.40 | 63.97 | 62.85 | 63.81 | 63.81 | 456,300 |
25 May 2023 | 63.33 | 63.64 | 62.30 | 63.37 | 63.37 | 572,000 |
24 May 2023 | 63.94 | 64.10 | 63.02 | 63.20 | 63.20 | 875,600 |
23 May 2023 | 64.94 | 65.33 | 63.91 | 64.10 | 64.10 | 657,100 |
22 May 2023 | 65.16 | 65.41 | 64.45 | 65.27 | 65.27 | 679,900 |
19 May 2023 | 65.22 | 65.59 | 64.72 | 65.10 | 65.10 | 553,400 |
18 May 2023 | 65.73 | 66.10 | 64.21 | 64.74 | 64.74 | 916,500 |
17 May 2023 | 66.51 | 66.86 | 65.60 | 66.11 | 66.11 | 762,600 |
16 May 2023 | 68.30 | 68.30 | 66.20 | 66.39 | 66.39 | 724,100 |
15 May 2023 | 68.80 | 68.94 | 68.08 | 68.54 | 68.54 | 437,800 |
12 May 2023 | 69.18 | 69.39 | 67.96 | 68.82 | 68.82 | 586,600 |
11 May 2023 | 69.05 | 69.32 | 68.61 | 69.24 | 69.24 | 306,400 |
10 May 2023 | 69.27 | 69.75 | 68.59 | 69.43 | 69.43 | 364,100 |
09 May 2023 | 68.86 | 69.06 | 67.96 | 68.62 | 68.62 | 460,100 |
08 May 2023 | 68.73 | 69.38 | 68.72 | 69.03 | 69.03 | 455,600 |
05 May 2023 | 68.38 | 69.33 | 68.32 | 69.18 | 69.18 | 574,000 |
04 May 2023 | 67.57 | 68.67 | 67.22 | 67.97 | 67.97 | 508,600 |
03 May 2023 | 67.45 | 68.67 | 67.14 | 67.39 | 67.39 | 571,900 |
02 May 2023 | 67.87 | 68.45 | 66.43 | 67.23 | 67.23 | 647,200 |
01 May 2023 | 68.60 | 69.22 | 68.13 | 68.19 | 68.19 | 674,800 |
28 Apr 2023 | 68.12 | 69.40 | 68.12 | 68.90 | 68.90 | 858,000 |
27 Apr 2023 | 66.97 | 68.05 | 66.53 | 67.97 | 67.97 | 964,800 |
26 Apr 2023 | 67.99 | 68.50 | 67.04 | 67.14 | 67.14 | 653,500 |
25 Apr 2023 | 68.00 | 68.34 | 67.63 | 68.01 | 68.01 | 756,400 |
24 Apr 2023 | 68.46 | 68.64 | 67.71 | 68.19 | 68.19 | 674,800 |
21 Apr 2023 | 68.75 | 68.82 | 67.80 | 68.37 | 68.37 | 965,500 |
20 Apr 2023 | 67.99 | 68.54 | 67.64 | 68.09 | 68.09 | 892,000 |
19 Apr 2023 | 66.98 | 67.98 | 66.58 | 67.97 | 67.97 | 1,154,100 |
18 Apr 2023 | 66.28 | 68.18 | 65.56 | 67.63 | 67.63 | 1,482,700 |
17 Apr 2023 | 63.81 | 65.90 | 63.81 | 65.74 | 65.74 | 1,856,100 |
14 Apr 2023 | 65.64 | 66.00 | 63.34 | 63.75 | 63.75 | 869,300 |
13 Apr 2023 | 66.21 | 66.22 | 65.06 | 65.57 | 65.57 | 737,800 |
12 Apr 2023 | 67.44 | 67.44 | 65.92 | 66.03 | 66.03 | 814,500 |
11 Apr 2023 | 66.56 | 67.47 | 66.54 | 66.91 | 66.91 | 830,400 |
10 Apr 2023 | 66.56 | 66.78 | 66.00 | 66.59 | 66.59 | 466,500 |
06 Apr 2023 | 66.73 | 67.06 | 66.27 | 67.04 | 67.04 | 608,900 |
05 Apr 2023 | 66.49 | 67.33 | 66.34 | 66.53 | 66.53 | 1,025,400 |
04 Apr 2023 | 66.89 | 67.11 | 65.89 | 66.46 | 66.46 | 810,800 |
03 Apr 2023 | 66.97 | 67.56 | 66.14 | 66.57 | 66.57 | 976,600 |
31 Mar 2023 | 65.99 | 67.20 | 65.88 | 67.13 | 67.13 | 1,071,500 |
30 Mar 2023 | 65.61 | 65.98 | 65.27 | 65.72 | 65.72 | 707,300 |
30 Mar 2023 | 0.448 Dividend | |||||
29 Mar 2023 | 64.74 | 65.60 | 64.26 | 65.47 | 65.02 | 630,500 |
28 Mar 2023 | 63.65 | 64.35 | 62.81 | 63.91 | 63.47 | 444,200 |
27 Mar 2023 | 64.40 | 64.87 | 64.00 | 64.13 | 63.69 | 510,800 |
24 Mar 2023 | 62.07 | 64.13 | 61.86 | 64.11 | 63.67 | 600,600 |
23 Mar 2023 | 62.61 | 63.47 | 61.85 | 62.06 | 61.64 | 993,000 |
22 Mar 2023 | 64.38 | 64.38 | 62.17 | 62.36 | 61.93 | 1,063,300 |
21 Mar 2023 | 66.18 | 66.38 | 64.17 | 64.64 | 64.20 | 810,900 |
20 Mar 2023 | 64.95 | 66.24 | 64.68 | 65.89 | 65.44 | 1,460,300 |
17 Mar 2023 | 65.44 | 65.75 | 64.35 | 64.91 | 64.47 | 1,602,600 |
16 Mar 2023 | 65.66 | 66.37 | 65.11 | 65.50 | 65.05 | 849,200 |
15 Mar 2023 | 65.37 | 66.40 | 65.14 | 66.04 | 65.59 | 591,900 |
14 Mar 2023 | 66.47 | 66.83 | 65.46 | 66.07 | 65.62 | 853,000 |
13 Mar 2023 | 63.17 | 65.79 | 62.71 | 65.74 | 65.29 | 976,000 |
10 Mar 2023 | 65.14 | 65.29 | 62.87 | 63.52 | 63.09 | 946,800 |
09 Mar 2023 | 66.97 | 67.14 | 64.85 | 65.17 | 64.72 | 1,173,800 |
08 Mar 2023 | 66.63 | 67.63 | 66.58 | 66.90 | 66.44 | 1,271,100 |
07 Mar 2023 | 67.91 | 67.91 | 66.40 | 66.76 | 66.30 | 809,300 |
06 Mar 2023 | 68.43 | 68.58 | 67.43 | 68.02 | 67.55 | 574,200 |
03 Mar 2023 | 67.56 | 68.13 | 67.05 | 68.07 | 67.60 | 897,700 |
02 Mar 2023 | 65.83 | 67.18 | 65.78 | 67.16 | 66.70 | 1,020,800 |
01 Mar 2023 | 68.00 | 68.01 | 65.77 | 66.28 | 65.83 | 877,600 |
28 Feb 2023 | 68.69 | 69.65 | 68.48 | 68.51 | 68.04 | 901,700 |
27 Feb 2023 | 69.99 | 70.16 | 68.57 | 68.79 | 68.32 | 739,800 |
24 Feb 2023 | 68.97 | 69.66 | 68.86 | 69.31 | 68.84 | 615,200 |
23 Feb 2023 | 70.62 | 71.03 | 68.01 | 69.69 | 69.21 | 1,223,600 |
22 Feb 2023 | 71.57 | 71.93 | 70.36 | 70.54 | 70.06 | 592,100 |
21 Feb 2023 | 71.65 | 71.94 | 70.95 | 71.27 | 70.78 | 514,900 |
17 Feb 2023 | 71.41 | 72.07 | 70.67 | 71.88 | 71.39 | 545,800 |
16 Feb 2023 | 71.11 | 71.93 | 70.54 | 71.48 | 70.99 | 439,800 |
15 Feb 2023 | 71.51 | 71.95 | 71.02 | 71.91 | 71.42 | 439,700 |
14 Feb 2023 | 71.79 | 72.28 | 71.06 | 71.70 | 71.21 | 397,400 |
13 Feb 2023 | 71.66 | 72.05 | 71.53 | 71.93 | 71.44 | 453,100 |
10 Feb 2023 | 71.21 | 71.89 | 70.90 | 71.63 | 71.14 | 571,000 |
09 Feb 2023 | 72.66 | 73.11 | 71.40 | 71.61 | 71.12 | 506,200 |
08 Feb 2023 | 72.35 | 72.71 | 72.07 | 72.32 | 71.83 | 427,800 |
07 Feb 2023 | 72.09 | 72.83 | 71.63 | 72.51 | 72.01 | 778,400 |
06 Feb 2023 | 71.94 | 72.64 | 71.29 | 72.52 | 72.02 | 845,700 |
03 Feb 2023 | 72.45 | 72.80 | 71.66 | 72.63 | 72.13 | 903,800 |
02 Feb 2023 | 72.77 | 74.40 | 72.55 | 73.48 | 72.98 | 1,160,400 |
01 Feb 2023 | 71.59 | 72.43 | 70.73 | 72.18 | 71.69 | 1,018,900 |
31 Jan 2023 | 69.05 | 72.68 | 67.93 | 71.78 | 71.29 | 2,009,400 |
30 Jan 2023 | 68.68 | 69.09 | 67.41 | 67.65 | 67.19 | 1,549,000 |
27 Jan 2023 | 68.45 | 69.15 | 68.21 | 69.00 | 68.53 | 823,800 |
26 Jan 2023 | 68.31 | 68.64 | 67.87 | 68.49 | 68.02 | 440,800 |
25 Jan 2023 | 68.04 | 68.33 | 67.37 | 67.99 | 67.52 | 754,500 |
24 Jan 2023 | 68.72 | 68.86 | 67.91 | 68.29 | 67.82 | 904,200 |
23 Jan 2023 | 68.13 | 68.78 | 67.69 | 68.37 | 67.90 | 524,600 |
20 Jan 2023 | 67.10 | 68.15 | 66.57 | 68.02 | 67.55 | 665,200 |
19 Jan 2023 | 67.27 | 68.04 | 67.00 | 67.15 | 66.69 | 781,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |