Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 44.63 | 44.93 | 44.37 | 44.58 | 44.58 | 8,761,700 |
31 May 2023 | 44.25 | 44.45 | 44.03 | 44.42 | 44.42 | 11,075,000 |
30 May 2023 | 44.51 | 44.53 | 43.71 | 44.32 | 44.32 | 9,183,000 |
26 May 2023 | 44.76 | 44.95 | 44.59 | 44.61 | 44.61 | 5,498,700 |
25 May 2023 | 44.75 | 44.92 | 44.46 | 44.67 | 44.67 | 6,859,500 |
24 May 2023 | 44.95 | 45.18 | 44.80 | 44.95 | 44.95 | 5,400,500 |
23 May 2023 | 45.07 | 45.26 | 44.90 | 44.93 | 44.93 | 6,167,800 |
22 May 2023 | 45.31 | 45.52 | 44.86 | 44.93 | 44.93 | 6,472,700 |
19 May 2023 | 45.27 | 45.48 | 45.01 | 45.30 | 45.30 | 6,555,000 |
18 May 2023 | 45.04 | 45.17 | 44.57 | 45.07 | 45.07 | 6,580,100 |
17 May 2023 | 45.18 | 45.50 | 44.87 | 45.34 | 45.34 | 6,316,200 |
16 May 2023 | 45.40 | 45.72 | 45.08 | 45.09 | 45.09 | 6,163,600 |
15 May 2023 | 45.73 | 45.91 | 45.39 | 45.56 | 45.56 | 4,920,100 |
12 May 2023 | 45.55 | 45.80 | 45.30 | 45.67 | 45.67 | 5,599,600 |
11 May 2023 | 45.65 | 45.70 | 45.22 | 45.67 | 45.67 | 6,437,300 |
10 May 2023 | 46.28 | 46.46 | 45.49 | 45.94 | 45.94 | 8,391,800 |
09 May 2023 | 46.57 | 46.67 | 46.15 | 46.44 | 46.44 | 4,401,700 |
08 May 2023 | 46.70 | 46.82 | 46.53 | 46.61 | 46.61 | 4,434,200 |
05 May 2023 | 46.16 | 46.86 | 46.09 | 46.69 | 46.69 | 5,962,300 |
04 May 2023 | 46.40 | 46.52 | 45.57 | 46.13 | 46.13 | 7,333,200 |
03 May 2023 | 47.24 | 47.37 | 46.51 | 46.53 | 46.53 | 6,536,100 |
02 May 2023 | 47.70 | 47.71 | 46.53 | 47.18 | 47.18 | 7,606,400 |
01 May 2023 | 47.55 | 48.04 | 47.41 | 47.78 | 47.78 | 8,844,000 |
28 Apr 2023 | 47.47 | 47.72 | 46.82 | 47.51 | 47.51 | 11,070,400 |
27 Apr 2023 | 45.95 | 47.44 | 45.41 | 47.19 | 47.19 | 10,977,600 |
26 Apr 2023 | 46.83 | 47.33 | 46.67 | 46.69 | 46.69 | 8,936,800 |
25 Apr 2023 | 46.71 | 47.22 | 46.58 | 46.99 | 46.99 | 7,510,500 |
24 Apr 2023 | 46.30 | 46.67 | 46.15 | 46.67 | 46.67 | 6,552,900 |
21 Apr 2023 | 46.17 | 46.25 | 45.69 | 46.15 | 46.15 | 9,082,900 |
20 Apr 2023 | 46.17 | 46.32 | 45.71 | 45.99 | 45.99 | 7,371,200 |
19 Apr 2023 | 46.30 | 46.47 | 46.13 | 46.46 | 46.46 | 5,103,000 |
18 Apr 2023 | 45.45 | 46.17 | 45.40 | 46.14 | 46.14 | 6,364,800 |
17 Apr 2023 | 45.19 | 45.46 | 45.11 | 45.44 | 45.44 | 6,707,000 |
14 Apr 2023 | 45.14 | 45.38 | 44.83 | 45.03 | 45.03 | 6,262,400 |
13 Apr 2023 | 44.76 | 45.02 | 44.49 | 44.97 | 44.97 | 4,844,200 |
12 Apr 2023 | 45.01 | 45.17 | 44.70 | 44.83 | 44.83 | 6,124,100 |
11 Apr 2023 | 44.65 | 45.21 | 44.65 | 45.09 | 45.09 | 6,553,500 |
10 Apr 2023 | 44.41 | 44.60 | 44.31 | 44.50 | 44.50 | 6,197,300 |
06 Apr 2023 | 44.40 | 44.62 | 44.26 | 44.43 | 44.43 | 6,337,200 |
05 Apr 2023 | 44.46 | 44.70 | 44.19 | 44.43 | 44.43 | 7,865,800 |
04 Apr 2023 | 44.88 | 44.91 | 44.24 | 44.45 | 44.45 | 7,379,600 |
03 Apr 2023 | 44.72 | 45.33 | 44.60 | 44.98 | 44.98 | 8,385,800 |
31 Mar 2023 | 44.63 | 44.72 | 44.43 | 44.62 | 44.62 | 7,711,500 |
30 Mar 2023 | 44.64 | 44.83 | 44.35 | 44.50 | 44.50 | 6,862,400 |
29 Mar 2023 | 44.63 | 44.69 | 44.30 | 44.52 | 44.52 | 7,530,500 |
28 Mar 2023 | 44.29 | 44.74 | 44.20 | 44.36 | 44.36 | 8,796,700 |
27 Mar 2023 | 44.12 | 44.37 | 44.05 | 44.29 | 44.29 | 9,624,200 |
24 Mar 2023 | 43.60 | 43.99 | 43.41 | 43.97 | 43.97 | 10,444,800 |
23 Mar 2023 | 44.39 | 44.40 | 43.25 | 43.46 | 43.46 | 15,549,800 |
23 Mar 2023 | 0.94 Dividend | |||||
22 Mar 2023 | 46.35 | 46.38 | 45.12 | 45.15 | 44.21 | 10,883,600 |
21 Mar 2023 | 46.46 | 46.59 | 45.91 | 46.20 | 45.24 | 14,067,400 |
20 Mar 2023 | 45.69 | 46.25 | 45.51 | 46.07 | 45.11 | 14,074,200 |
17 Mar 2023 | 46.32 | 46.43 | 45.12 | 45.32 | 44.38 | 32,421,700 |
16 Mar 2023 | 46.77 | 46.77 | 45.67 | 46.17 | 45.21 | 13,617,300 |
15 Mar 2023 | 46.46 | 46.91 | 45.98 | 46.87 | 45.89 | 8,897,600 |
14 Mar 2023 | 46.80 | 46.85 | 46.29 | 46.74 | 45.77 | 9,327,900 |
13 Mar 2023 | 46.48 | 47.30 | 46.45 | 46.68 | 45.71 | 10,962,400 |
10 Mar 2023 | 46.76 | 47.26 | 46.51 | 46.61 | 45.64 | 7,987,400 |
09 Mar 2023 | 47.09 | 47.42 | 46.71 | 46.74 | 45.77 | 6,671,700 |
08 Mar 2023 | 46.64 | 46.87 | 46.57 | 46.80 | 45.83 | 5,304,700 |
07 Mar 2023 | 47.26 | 47.29 | 46.24 | 46.55 | 45.58 | 7,032,200 |
06 Mar 2023 | 46.52 | 47.23 | 46.45 | 47.19 | 46.21 | 7,112,300 |
03 Mar 2023 | 46.40 | 46.71 | 46.16 | 46.53 | 45.56 | 5,755,400 |
02 Mar 2023 | 46.02 | 46.53 | 45.90 | 46.46 | 45.49 | 7,355,100 |
01 Mar 2023 | 46.29 | 46.44 | 45.92 | 46.15 | 45.19 | 8,102,200 |
28 Feb 2023 | 46.50 | 46.77 | 46.01 | 46.43 | 45.46 | 8,018,500 |
27 Feb 2023 | 47.29 | 47.40 | 46.47 | 46.54 | 45.57 | 9,168,800 |
24 Feb 2023 | 47.25 | 47.39 | 46.95 | 47.17 | 46.19 | 5,704,900 |
23 Feb 2023 | 47.20 | 47.70 | 47.08 | 47.51 | 46.52 | 6,284,600 |
22 Feb 2023 | 47.40 | 47.97 | 47.03 | 47.14 | 46.16 | 6,908,300 |
21 Feb 2023 | 47.99 | 48.07 | 46.78 | 47.44 | 46.45 | 8,236,200 |
17 Feb 2023 | 47.50 | 48.11 | 47.26 | 48.07 | 47.07 | 7,825,200 |
16 Feb 2023 | 47.40 | 47.64 | 47.05 | 47.40 | 46.41 | 5,422,300 |
15 Feb 2023 | 47.18 | 47.66 | 47.18 | 47.65 | 46.66 | 4,893,300 |
14 Feb 2023 | 47.85 | 47.88 | 47.29 | 47.41 | 46.42 | 6,397,500 |
13 Feb 2023 | 47.42 | 47.92 | 47.32 | 47.85 | 46.85 | 5,370,800 |
10 Feb 2023 | 46.50 | 47.30 | 46.39 | 47.24 | 46.26 | 6,899,100 |
09 Feb 2023 | 46.61 | 46.71 | 46.06 | 46.33 | 45.37 | 5,838,900 |
08 Feb 2023 | 46.33 | 46.56 | 46.24 | 46.50 | 45.53 | 5,736,500 |
07 Feb 2023 | 46.69 | 46.81 | 46.25 | 46.56 | 45.59 | 6,920,800 |
06 Feb 2023 | 47.01 | 47.23 | 46.85 | 46.96 | 45.98 | 5,911,500 |
03 Feb 2023 | 47.00 | 47.07 | 46.43 | 46.91 | 45.93 | 10,245,900 |
02 Feb 2023 | 47.36 | 47.51 | 46.63 | 46.97 | 45.99 | 9,920,800 |
01 Feb 2023 | 46.05 | 47.69 | 45.51 | 47.54 | 46.55 | 14,734,800 |
31 Jan 2023 | 44.65 | 45.05 | 44.36 | 45.04 | 44.10 | 7,584,900 |
30 Jan 2023 | 44.20 | 44.84 | 44.15 | 44.50 | 43.57 | 6,868,500 |
27 Jan 2023 | 44.37 | 44.55 | 44.05 | 44.14 | 43.22 | 9,247,000 |
26 Jan 2023 | 44.77 | 44.80 | 44.12 | 44.29 | 43.37 | 9,449,100 |
25 Jan 2023 | 44.75 | 46.99 | 44.40 | 44.93 | 43.99 | 8,034,400 |
24 Jan 2023 | 42.72 | 45.93 | 42.72 | 44.78 | 43.85 | 4,989,500 |
23 Jan 2023 | 45.03 | 45.34 | 44.76 | 44.81 | 43.88 | 7,585,300 |
20 Jan 2023 | 44.65 | 45.01 | 44.42 | 44.94 | 44.00 | 8,401,500 |
19 Jan 2023 | 44.16 | 44.94 | 44.12 | 44.54 | 43.61 | 8,093,500 |
18 Jan 2023 | 45.15 | 45.20 | 43.39 | 44.01 | 43.09 | 13,300,700 |
17 Jan 2023 | 45.77 | 46.04 | 45.03 | 45.16 | 44.22 | 7,214,400 |
13 Jan 2023 | 45.31 | 45.65 | 45.14 | 45.62 | 44.67 | 6,283,500 |
12 Jan 2023 | 45.90 | 45.93 | 45.35 | 45.40 | 44.45 | 5,671,500 |
11 Jan 2023 | 46.18 | 46.44 | 45.47 | 45.82 | 44.87 | 6,740,400 |
10 Jan 2023 | 46.40 | 46.54 | 45.84 | 45.99 | 45.03 | 6,962,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |