Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 54.86 | 55.60 | 54.60 | 55.00 | 55.00 | 4,122,800 |
31 May 2023 | 53.50 | 54.77 | 53.07 | 54.57 | 54.57 | 14,522,500 |
30 May 2023 | 54.50 | 54.61 | 53.34 | 53.97 | 53.97 | 4,006,400 |
26 May 2023 | 53.52 | 54.49 | 53.40 | 54.46 | 54.46 | 2,696,500 |
25 May 2023 | 53.76 | 53.93 | 52.84 | 53.28 | 53.28 | 2,936,400 |
24 May 2023 | 55.02 | 55.29 | 53.65 | 53.86 | 53.86 | 5,055,300 |
23 May 2023 | 57.01 | 57.18 | 55.69 | 55.79 | 55.79 | 3,583,300 |
22 May 2023 | 57.00 | 58.58 | 56.85 | 57.47 | 57.47 | 3,835,300 |
19 May 2023 | 58.28 | 58.59 | 56.69 | 56.84 | 56.84 | 3,827,600 |
18 May 2023 | 55.89 | 57.90 | 55.53 | 57.85 | 57.85 | 4,434,200 |
17 May 2023 | 55.31 | 56.32 | 55.09 | 55.98 | 55.98 | 3,735,800 |
16 May 2023 | 55.41 | 55.63 | 54.57 | 54.91 | 54.91 | 3,358,200 |
15 May 2023 | 55.49 | 55.71 | 54.73 | 55.53 | 55.53 | 2,747,700 |
12 May 2023 | 55.38 | 55.39 | 54.28 | 55.07 | 55.07 | 2,178,400 |
11 May 2023 | 54.57 | 55.29 | 54.20 | 55.00 | 55.00 | 3,697,700 |
10 May 2023 | 56.14 | 56.43 | 54.52 | 55.14 | 55.14 | 3,414,400 |
09 May 2023 | 55.33 | 56.21 | 55.09 | 55.65 | 55.65 | 3,639,100 |
08 May 2023 | 55.58 | 56.24 | 55.44 | 55.96 | 55.96 | 4,017,000 |
05 May 2023 | 54.03 | 55.80 | 53.41 | 55.75 | 55.75 | 4,910,400 |
04 May 2023 | 52.27 | 53.34 | 51.92 | 53.23 | 53.23 | 6,083,100 |
03 May 2023 | 53.22 | 54.19 | 52.44 | 52.86 | 52.86 | 7,877,900 |
02 May 2023 | 56.39 | 56.56 | 53.03 | 53.13 | 53.13 | 5,895,800 |
01 May 2023 | 57.97 | 58.34 | 56.55 | 56.69 | 56.69 | 3,898,600 |
28 Apr 2023 | 57.29 | 58.81 | 56.76 | 58.72 | 58.72 | 5,818,000 |
27 Apr 2023 | 58.49 | 59.31 | 56.15 | 56.31 | 56.31 | 8,197,400 |
26 Apr 2023 | 55.00 | 55.96 | 54.62 | 54.84 | 54.84 | 5,129,000 |
25 Apr 2023 | 55.60 | 56.15 | 55.08 | 55.28 | 55.28 | 2,923,200 |
24 Apr 2023 | 56.47 | 56.55 | 55.61 | 55.86 | 55.86 | 5,842,700 |
21 Apr 2023 | 56.35 | 56.61 | 55.90 | 56.28 | 56.28 | 3,763,200 |
20 Apr 2023 | 55.58 | 56.44 | 55.17 | 56.28 | 56.28 | 4,504,800 |
19 Apr 2023 | 56.76 | 56.81 | 55.85 | 56.01 | 56.01 | 4,705,400 |
18 Apr 2023 | 58.10 | 58.28 | 56.59 | 56.66 | 56.66 | 4,137,800 |
17 Apr 2023 | 57.24 | 58.09 | 57.06 | 58.04 | 58.04 | 4,898,500 |
14 Apr 2023 | 57.02 | 57.81 | 56.74 | 57.41 | 57.41 | 4,702,800 |
13 Apr 2023 | 55.16 | 57.18 | 55.06 | 56.70 | 56.70 | 5,090,900 |
12 Apr 2023 | 56.79 | 57.17 | 54.93 | 55.31 | 55.31 | 4,471,300 |
11 Apr 2023 | 54.69 | 56.41 | 54.53 | 56.00 | 56.00 | 4,954,800 |
10 Apr 2023 | 55.18 | 55.43 | 53.97 | 54.69 | 54.69 | 4,372,200 |
06 Apr 2023 | 53.63 | 55.49 | 53.60 | 55.43 | 55.43 | 5,721,700 |
05 Apr 2023 | 52.51 | 54.10 | 52.51 | 53.72 | 53.72 | 6,628,100 |
04 Apr 2023 | 54.25 | 54.28 | 52.89 | 52.95 | 52.95 | 6,982,400 |
03 Apr 2023 | 54.50 | 54.71 | 53.78 | 54.09 | 54.09 | 5,743,700 |
31 Mar 2023 | 52.68 | 54.44 | 52.56 | 54.33 | 54.33 | 7,492,400 |
30 Mar 2023 | 52.23 | 52.98 | 51.60 | 52.17 | 52.17 | 7,118,100 |
29 Mar 2023 | 51.37 | 51.59 | 50.93 | 51.47 | 51.47 | 6,846,700 |
28 Mar 2023 | 50.21 | 50.99 | 49.96 | 50.65 | 50.65 | 4,622,200 |
27 Mar 2023 | 50.96 | 51.59 | 50.10 | 50.21 | 50.21 | 7,104,700 |
24 Mar 2023 | 49.13 | 49.93 | 48.57 | 49.70 | 49.70 | 7,601,700 |
23 Mar 2023 | 51.12 | 51.75 | 49.91 | 49.97 | 49.97 | 6,570,500 |
22 Mar 2023 | 52.92 | 52.92 | 51.22 | 51.27 | 51.27 | 5,787,600 |
21 Mar 2023 | 53.17 | 53.41 | 52.12 | 53.09 | 53.09 | 6,940,600 |
20 Mar 2023 | 51.79 | 52.71 | 51.04 | 51.55 | 51.55 | 8,089,800 |
17 Mar 2023 | 52.27 | 52.91 | 51.62 | 51.64 | 51.64 | 17,111,500 |
16 Mar 2023 | 50.65 | 52.44 | 49.14 | 52.15 | 52.15 | 10,721,600 |
15 Mar 2023 | 51.50 | 51.97 | 50.42 | 51.57 | 51.57 | 13,603,100 |
14 Mar 2023 | 52.82 | 54.34 | 52.34 | 53.32 | 53.32 | 9,912,600 |
13 Mar 2023 | 56.36 | 56.43 | 49.64 | 49.82 | 49.82 | 16,367,000 |
10 Mar 2023 | 59.12 | 59.40 | 56.72 | 57.22 | 57.22 | 7,361,400 |
09 Mar 2023 | 62.51 | 62.82 | 59.68 | 59.76 | 59.76 | 5,938,600 |
09 Mar 2023 | 0.52 Dividend | |||||
08 Mar 2023 | 62.33 | 62.96 | 61.99 | 62.92 | 62.40 | 3,275,300 |
07 Mar 2023 | 63.88 | 64.48 | 62.46 | 62.63 | 62.11 | 4,832,300 |
06 Mar 2023 | 64.23 | 64.80 | 63.68 | 63.88 | 63.35 | 3,342,900 |
03 Mar 2023 | 64.36 | 64.70 | 63.31 | 63.93 | 63.40 | 5,114,300 |
02 Mar 2023 | 63.03 | 63.95 | 62.23 | 63.89 | 63.36 | 6,656,500 |
01 Mar 2023 | 63.67 | 63.99 | 61.92 | 62.85 | 62.33 | 9,882,500 |
28 Feb 2023 | 64.26 | 64.68 | 63.27 | 63.37 | 62.85 | 5,809,700 |
27 Feb 2023 | 65.00 | 65.36 | 64.40 | 64.52 | 63.99 | 3,774,200 |
24 Feb 2023 | 65.05 | 65.62 | 64.25 | 64.90 | 64.36 | 6,299,200 |
23 Feb 2023 | 67.42 | 67.47 | 65.03 | 66.18 | 65.63 | 5,704,000 |
22 Feb 2023 | 67.79 | 68.22 | 66.40 | 67.03 | 66.48 | 4,871,200 |
21 Feb 2023 | 69.10 | 69.10 | 66.48 | 67.11 | 66.56 | 6,191,100 |
17 Feb 2023 | 68.72 | 69.65 | 67.83 | 69.50 | 68.93 | 6,132,800 |
16 Feb 2023 | 66.88 | 69.52 | 66.50 | 69.16 | 68.59 | 8,059,100 |
15 Feb 2023 | 66.65 | 67.65 | 65.91 | 67.45 | 66.89 | 6,793,900 |
14 Feb 2023 | 66.07 | 69.61 | 66.00 | 67.81 | 67.25 | 11,465,200 |
13 Feb 2023 | 65.41 | 66.04 | 63.51 | 66.00 | 65.45 | 20,327,200 |
10 Feb 2023 | 73.53 | 75.67 | 73.41 | 75.43 | 74.81 | 4,047,700 |
09 Feb 2023 | 75.75 | 76.28 | 73.39 | 73.95 | 73.34 | 6,712,400 |
08 Feb 2023 | 74.58 | 74.94 | 73.19 | 73.36 | 72.75 | 2,743,000 |
07 Feb 2023 | 73.26 | 75.41 | 72.91 | 75.24 | 74.62 | 7,222,200 |
06 Feb 2023 | 74.35 | 74.75 | 72.73 | 73.09 | 72.49 | 4,536,800 |
03 Feb 2023 | 76.63 | 76.73 | 74.34 | 75.39 | 74.77 | 3,890,700 |
02 Feb 2023 | 77.52 | 79.32 | 77.28 | 77.81 | 77.17 | 4,320,100 |
01 Feb 2023 | 74.92 | 77.28 | 74.51 | 76.79 | 76.16 | 3,360,700 |
31 Jan 2023 | 74.51 | 75.07 | 73.62 | 75.04 | 74.42 | 5,182,200 |
30 Jan 2023 | 74.38 | 74.92 | 73.85 | 74.39 | 73.78 | 4,117,200 |
27 Jan 2023 | 74.99 | 75.42 | 74.42 | 75.33 | 74.71 | 3,510,200 |
26 Jan 2023 | 75.02 | 75.15 | 73.44 | 74.89 | 74.27 | 2,536,400 |
25 Jan 2023 | 73.56 | 74.22 | 72.51 | 74.22 | 73.61 | 3,511,700 |
24 Jan 2023 | 73.86 | 75.02 | 73.74 | 74.41 | 73.80 | 2,761,300 |
23 Jan 2023 | 74.49 | 75.04 | 73.44 | 74.48 | 73.86 | 4,296,900 |
20 Jan 2023 | 71.55 | 74.28 | 70.87 | 73.92 | 73.31 | 7,548,200 |
19 Jan 2023 | 68.67 | 72.12 | 68.32 | 71.03 | 70.44 | 11,258,200 |
18 Jan 2023 | 71.94 | 71.98 | 69.59 | 69.64 | 69.06 | 5,699,900 |
17 Jan 2023 | 69.09 | 71.56 | 68.78 | 71.41 | 70.82 | 6,474,900 |
13 Jan 2023 | 68.53 | 69.77 | 68.50 | 69.75 | 69.17 | 6,474,400 |
12 Jan 2023 | 69.80 | 70.04 | 68.27 | 69.28 | 68.71 | 9,572,500 |
11 Jan 2023 | 68.94 | 69.48 | 68.17 | 69.47 | 68.90 | 6,241,300 |
10 Jan 2023 | 70.04 | 70.04 | 68.34 | 69.00 | 68.43 | 4,014,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |