Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 63.69 | 63.95 | 63.65 | 63.65 | 63.65 | 5,546 |
02 Jun 2023 | 64.85 | 64.86 | 64.33 | 64.40 | 64.40 | 102,400 |
01 Jun 2023 | 63.22 | 63.72 | 62.98 | 63.62 | 63.62 | 41,800 |
31 May 2023 | 62.84 | 62.97 | 62.10 | 62.90 | 62.90 | 32,800 |
30 May 2023 | 63.23 | 63.28 | 62.41 | 62.72 | 62.72 | 39,800 |
26 May 2023 | 63.25 | 63.38 | 63.00 | 63.28 | 63.28 | 27,700 |
25 May 2023 | 62.65 | 62.67 | 62.07 | 62.57 | 62.57 | 58,400 |
24 May 2023 | 62.94 | 62.94 | 61.95 | 62.00 | 62.00 | 44,900 |
23 May 2023 | 64.82 | 64.93 | 63.94 | 64.08 | 64.08 | 46,600 |
22 May 2023 | 63.85 | 64.42 | 63.78 | 64.15 | 64.15 | 22,000 |
19 May 2023 | 64.23 | 64.72 | 64.20 | 64.33 | 64.33 | 29,300 |
18 May 2023 | 62.76 | 63.48 | 62.76 | 63.48 | 63.48 | 33,200 |
17 May 2023 | 62.79 | 63.33 | 62.74 | 63.24 | 63.24 | 22,600 |
16 May 2023 | 65.39 | 65.39 | 64.72 | 64.88 | 64.88 | 18,900 |
15 May 2023 | 65.32 | 65.50 | 65.03 | 65.37 | 65.37 | 21,900 |
12 May 2023 | 63.92 | 64.14 | 63.71 | 63.93 | 63.93 | 19,900 |
11 May 2023 | 64.32 | 64.61 | 64.25 | 64.54 | 64.54 | 28,000 |
10 May 2023 | 63.62 | 63.88 | 62.95 | 63.18 | 63.18 | 319,300 |
09 May 2023 | 62.91 | 63.40 | 62.72 | 63.32 | 63.32 | 32,700 |
09 May 2023 | 0.378 Dividend | |||||
08 May 2023 | 65.06 | 65.20 | 64.80 | 64.83 | 64.45 | 37,800 |
05 May 2023 | 64.64 | 65.23 | 64.60 | 65.06 | 64.68 | 21,000 |
04 May 2023 | 64.75 | 65.65 | 64.75 | 65.49 | 65.11 | 20,600 |
03 May 2023 | 65.18 | 65.84 | 64.88 | 65.41 | 65.03 | 67,700 |
02 May 2023 | 61.53 | 62.23 | 61.48 | 62.17 | 61.81 | 73,300 |
01 May 2023 | 62.24 | 62.34 | 61.78 | 62.10 | 61.74 | 18,600 |
28 Apr 2023 | 61.63 | 62.27 | 61.63 | 62.13 | 61.77 | 32,400 |
27 Apr 2023 | 61.20 | 61.83 | 61.10 | 61.78 | 61.42 | 26,500 |
26 Apr 2023 | 61.70 | 61.70 | 60.85 | 60.93 | 60.57 | 23,200 |
25 Apr 2023 | 63.83 | 63.83 | 61.94 | 61.96 | 61.60 | 31,400 |
24 Apr 2023 | 65.17 | 65.23 | 64.88 | 65.17 | 64.79 | 36,600 |
21 Apr 2023 | 63.61 | 64.52 | 63.61 | 64.43 | 64.05 | 53,500 |
20 Apr 2023 | 63.43 | 63.77 | 63.31 | 63.52 | 63.15 | 30,600 |
19 Apr 2023 | 64.31 | 64.78 | 64.23 | 64.74 | 64.36 | 16,000 |
18 Apr 2023 | 64.95 | 65.47 | 64.95 | 65.47 | 65.09 | 26,100 |
17 Apr 2023 | 65.90 | 65.96 | 65.50 | 65.80 | 65.42 | 49,600 |
14 Apr 2023 | 65.88 | 65.88 | 65.29 | 65.53 | 65.15 | 92,000 |
13 Apr 2023 | 65.36 | 65.69 | 65.19 | 65.47 | 65.09 | 137,200 |
12 Apr 2023 | 64.60 | 64.60 | 64.09 | 64.09 | 63.72 | 46,500 |
11 Apr 2023 | 62.52 | 63.25 | 62.52 | 63.16 | 62.79 | 30,600 |
10 Apr 2023 | 63.57 | 63.57 | 62.00 | 62.59 | 62.23 | 39,400 |
06 Apr 2023 | 62.09 | 62.99 | 62.09 | 62.80 | 62.43 | 147,700 |
05 Apr 2023 | 60.83 | 61.66 | 60.83 | 61.65 | 61.29 | 44,500 |
04 Apr 2023 | 59.59 | 60.16 | 59.59 | 60.02 | 59.67 | 59,000 |
03 Apr 2023 | 59.30 | 59.85 | 59.17 | 59.80 | 59.45 | 33,800 |
31 Mar 2023 | 59.54 | 60.12 | 59.54 | 59.90 | 59.55 | 32,400 |
30 Mar 2023 | 59.50 | 59.57 | 59.27 | 59.32 | 58.97 | 29,700 |
29 Mar 2023 | 58.69 | 58.69 | 58.12 | 58.40 | 58.06 | 31,700 |
28 Mar 2023 | 58.12 | 58.12 | 57.74 | 57.93 | 57.59 | 35,600 |
27 Mar 2023 | 58.96 | 58.96 | 58.46 | 58.83 | 58.49 | 30,200 |
24 Mar 2023 | 57.84 | 57.84 | 57.18 | 57.82 | 57.48 | 25,000 |
23 Mar 2023 | 58.81 | 59.11 | 57.87 | 58.04 | 57.70 | 32,300 |
22 Mar 2023 | 58.46 | 58.87 | 58.04 | 58.04 | 57.70 | 37,000 |
21 Mar 2023 | 58.22 | 58.35 | 58.03 | 58.33 | 57.99 | 21,700 |
20 Mar 2023 | 57.39 | 57.68 | 57.28 | 57.41 | 57.08 | 38,200 |
17 Mar 2023 | 57.03 | 57.61 | 56.78 | 57.40 | 57.07 | 53,900 |
16 Mar 2023 | 56.18 | 57.96 | 56.18 | 57.81 | 57.47 | 63,600 |
15 Mar 2023 | 55.18 | 56.53 | 55.18 | 56.27 | 55.94 | 29,200 |
14 Mar 2023 | 58.13 | 58.13 | 56.80 | 57.20 | 56.87 | 49,100 |
13 Mar 2023 | 57.07 | 57.92 | 56.99 | 57.45 | 57.12 | 68,000 |
10 Mar 2023 | 57.51 | 58.15 | 57.15 | 57.30 | 56.97 | 32,600 |
09 Mar 2023 | 57.04 | 57.85 | 57.00 | 57.10 | 56.77 | 145,800 |
08 Mar 2023 | 58.03 | 58.07 | 57.41 | 57.58 | 57.24 | 179,200 |
07 Mar 2023 | 59.92 | 60.10 | 58.24 | 58.31 | 57.97 | 68,000 |
06 Mar 2023 | 60.09 | 60.65 | 60.07 | 60.37 | 60.02 | 30,900 |
03 Mar 2023 | 60.22 | 60.76 | 60.04 | 60.75 | 60.40 | 51,500 |
02 Mar 2023 | 58.84 | 59.92 | 58.68 | 59.92 | 59.57 | 43,200 |
01 Mar 2023 | 60.16 | 60.24 | 59.46 | 59.71 | 59.36 | 44,500 |
28 Feb 2023 | 60.51 | 60.64 | 59.51 | 59.55 | 59.20 | 77,800 |
27 Feb 2023 | 60.87 | 61.07 | 60.66 | 60.74 | 60.39 | 56,500 |
24 Feb 2023 | 60.16 | 60.56 | 59.82 | 60.33 | 59.98 | 57,400 |
23 Feb 2023 | 61.02 | 61.02 | 60.19 | 60.93 | 60.57 | 70,300 |
22 Feb 2023 | 61.05 | 61.13 | 60.34 | 60.43 | 60.08 | 521,600 |
21 Feb 2023 | 60.63 | 60.95 | 60.11 | 60.82 | 60.47 | 443,400 |
17 Feb 2023 | 59.01 | 60.90 | 58.98 | 60.40 | 60.05 | 708,500 |
16 Feb 2023 | 59.50 | 60.50 | 59.27 | 60.25 | 59.90 | 1,037,900 |
15 Feb 2023 | 59.44 | 60.03 | 59.44 | 59.99 | 59.64 | 27,900 |
14 Feb 2023 | 59.18 | 60.01 | 59.16 | 59.67 | 59.32 | 33,400 |
13 Feb 2023 | 58.58 | 59.40 | 58.56 | 59.35 | 59.00 | 156,500 |
10 Feb 2023 | 58.86 | 59.10 | 58.53 | 59.10 | 58.76 | 93,300 |
09 Feb 2023 | 60.27 | 60.27 | 59.08 | 59.20 | 58.85 | 125,300 |
08 Feb 2023 | 60.63 | 60.85 | 60.38 | 60.62 | 60.27 | 57,900 |
07 Feb 2023 | 59.46 | 60.52 | 59.31 | 60.52 | 60.17 | 45,400 |
06 Feb 2023 | 60.02 | 60.19 | 59.60 | 60.00 | 59.65 | 37,600 |
03 Feb 2023 | 58.47 | 59.95 | 58.46 | 59.49 | 59.14 | 81,600 |
02 Feb 2023 | 59.76 | 60.10 | 59.44 | 59.74 | 59.39 | 62,300 |
01 Feb 2023 | 57.58 | 58.16 | 56.63 | 57.81 | 57.47 | 75,300 |
31 Jan 2023 | 56.33 | 57.13 | 56.04 | 57.13 | 56.80 | 52,200 |
30 Jan 2023 | 57.33 | 58.07 | 57.30 | 57.77 | 57.43 | 232,400 |
27 Jan 2023 | 56.56 | 57.80 | 56.39 | 57.74 | 57.40 | 72,900 |
26 Jan 2023 | 58.67 | 58.79 | 57.49 | 57.98 | 57.64 | 249,900 |
25 Jan 2023 | 54.58 | 57.04 | 54.58 | 56.80 | 56.47 | 126,100 |
24 Jan 2023 | 53.13 | 53.24 | 52.44 | 52.54 | 52.23 | 103,700 |
23 Jan 2023 | 53.10 | 53.92 | 53.06 | 53.79 | 53.48 | 143,000 |
20 Jan 2023 | 52.43 | 52.95 | 52.33 | 52.95 | 52.64 | 72,200 |
19 Jan 2023 | 53.93 | 53.95 | 53.37 | 53.66 | 53.35 | 97,700 |
18 Jan 2023 | 55.03 | 55.09 | 54.00 | 54.14 | 53.82 | 75,800 |
17 Jan 2023 | 54.08 | 54.33 | 53.81 | 54.22 | 53.90 | 173,900 |
13 Jan 2023 | 52.47 | 53.21 | 52.47 | 53.20 | 52.89 | 63,100 |
12 Jan 2023 | 52.49 | 52.78 | 52.05 | 52.60 | 52.29 | 78,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |