Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 49.54 | 51.86 | 49.34 | 51.35 | 51.35 | 1,516,500 |
01 Jun 2023 | 47.58 | 48.63 | 47.23 | 48.37 | 48.37 | 1,412,400 |
31 May 2023 | 48.58 | 48.96 | 47.30 | 47.31 | 47.31 | 1,813,000 |
30 May 2023 | 50.07 | 50.34 | 49.05 | 49.18 | 49.18 | 1,560,500 |
26 May 2023 | 50.18 | 50.72 | 49.58 | 50.58 | 50.58 | 1,495,100 |
25 May 2023 | 52.62 | 53.03 | 49.74 | 49.84 | 49.84 | 2,460,300 |
24 May 2023 | 53.90 | 53.91 | 52.54 | 52.75 | 52.75 | 929,600 |
23 May 2023 | 54.07 | 54.69 | 53.53 | 54.03 | 54.03 | 643,100 |
22 May 2023 | 54.14 | 54.80 | 53.91 | 54.09 | 54.09 | 722,400 |
19 May 2023 | 54.72 | 55.02 | 54.08 | 54.12 | 54.12 | 986,400 |
18 May 2023 | 52.86 | 54.48 | 52.48 | 54.35 | 54.35 | 1,100,800 |
17 May 2023 | 52.00 | 53.32 | 51.70 | 52.92 | 52.92 | 1,112,300 |
16 May 2023 | 52.81 | 53.18 | 51.62 | 51.64 | 51.64 | 1,386,700 |
15 May 2023 | 52.77 | 53.15 | 52.28 | 53.07 | 53.07 | 1,182,400 |
12 May 2023 | 53.02 | 53.39 | 52.06 | 52.52 | 52.52 | 1,383,800 |
11 May 2023 | 53.10 | 53.53 | 52.48 | 52.90 | 52.90 | 1,515,000 |
10 May 2023 | 55.20 | 55.44 | 53.55 | 53.82 | 53.82 | 1,042,200 |
10 May 2023 | 0.2 Dividend | |||||
09 May 2023 | 54.25 | 55.03 | 54.07 | 54.66 | 54.46 | 1,691,000 |
08 May 2023 | 55.49 | 55.67 | 54.30 | 54.77 | 54.57 | 2,269,200 |
05 May 2023 | 54.53 | 55.09 | 53.92 | 55.00 | 54.80 | 1,331,500 |
04 May 2023 | 53.60 | 54.36 | 52.99 | 53.60 | 53.40 | 1,653,900 |
03 May 2023 | 54.53 | 55.25 | 53.83 | 53.89 | 53.69 | 1,282,600 |
02 May 2023 | 54.36 | 54.55 | 52.86 | 54.35 | 54.15 | 1,329,600 |
01 May 2023 | 55.21 | 55.63 | 54.51 | 54.97 | 54.77 | 1,477,200 |
28 Apr 2023 | 52.39 | 56.05 | 51.98 | 55.40 | 55.20 | 3,899,300 |
27 Apr 2023 | 53.50 | 54.76 | 53.34 | 54.67 | 54.47 | 1,665,400 |
26 Apr 2023 | 54.14 | 54.49 | 53.08 | 53.13 | 52.94 | 1,615,300 |
25 Apr 2023 | 55.72 | 55.73 | 54.35 | 54.46 | 54.26 | 1,726,300 |
24 Apr 2023 | 55.69 | 56.64 | 55.50 | 56.62 | 56.41 | 927,700 |
21 Apr 2023 | 55.60 | 56.02 | 54.89 | 55.62 | 55.42 | 1,000,400 |
20 Apr 2023 | 55.89 | 56.42 | 55.57 | 55.87 | 55.67 | 844,200 |
19 Apr 2023 | 55.85 | 56.61 | 55.79 | 56.52 | 56.31 | 858,400 |
18 Apr 2023 | 57.53 | 57.70 | 55.96 | 56.57 | 56.36 | 1,115,000 |
17 Apr 2023 | 56.90 | 57.29 | 56.39 | 57.19 | 56.98 | 959,000 |
14 Apr 2023 | 57.76 | 58.43 | 56.44 | 56.81 | 56.60 | 1,152,600 |
13 Apr 2023 | 58.00 | 58.15 | 56.80 | 57.77 | 57.56 | 1,481,700 |
12 Apr 2023 | 58.54 | 58.78 | 57.69 | 57.83 | 57.62 | 1,396,300 |
11 Apr 2023 | 57.40 | 58.00 | 57.36 | 57.60 | 57.39 | 1,146,100 |
10 Apr 2023 | 56.53 | 57.67 | 56.47 | 57.42 | 57.21 | 1,397,500 |
06 Apr 2023 | 56.30 | 56.59 | 55.75 | 56.50 | 56.29 | 1,443,500 |
05 Apr 2023 | 55.01 | 56.76 | 54.82 | 56.62 | 56.41 | 1,889,300 |
04 Apr 2023 | 56.47 | 56.49 | 54.91 | 55.67 | 55.47 | 1,718,100 |
03 Apr 2023 | 55.80 | 57.29 | 55.80 | 56.56 | 56.35 | 1,356,300 |
31 Mar 2023 | 54.86 | 56.01 | 54.30 | 55.50 | 55.30 | 1,107,000 |
30 Mar 2023 | 55.22 | 55.39 | 54.37 | 54.40 | 54.20 | 1,291,000 |
29 Mar 2023 | 54.09 | 54.59 | 53.88 | 54.44 | 54.24 | 990,000 |
28 Mar 2023 | 52.39 | 53.50 | 52.34 | 53.35 | 53.15 | 1,023,300 |
27 Mar 2023 | 52.32 | 53.15 | 52.04 | 52.28 | 52.09 | 1,246,400 |
24 Mar 2023 | 50.50 | 51.87 | 50.07 | 51.84 | 51.65 | 876,200 |
23 Mar 2023 | 51.63 | 52.72 | 50.85 | 51.17 | 50.98 | 1,154,300 |
22 Mar 2023 | 52.81 | 53.08 | 51.48 | 51.51 | 51.32 | 1,269,400 |
21 Mar 2023 | 52.94 | 53.98 | 52.48 | 52.89 | 52.70 | 1,174,000 |
20 Mar 2023 | 51.90 | 52.67 | 51.45 | 52.07 | 51.88 | 1,350,100 |
17 Mar 2023 | 51.45 | 51.63 | 50.63 | 51.22 | 51.03 | 4,315,600 |
16 Mar 2023 | 49.54 | 52.16 | 49.14 | 52.00 | 51.81 | 1,595,900 |
15 Mar 2023 | 50.82 | 51.12 | 49.62 | 50.20 | 50.02 | 1,766,800 |
14 Mar 2023 | 52.82 | 53.33 | 51.85 | 52.45 | 52.26 | 1,203,100 |
13 Mar 2023 | 51.97 | 52.57 | 51.25 | 51.51 | 51.32 | 1,485,100 |
10 Mar 2023 | 54.61 | 54.61 | 52.12 | 53.20 | 53.01 | 1,421,300 |
09 Mar 2023 | 57.14 | 57.57 | 54.81 | 54.92 | 54.72 | 1,373,900 |
08 Mar 2023 | 56.82 | 57.40 | 56.64 | 57.21 | 57.00 | 946,300 |
07 Mar 2023 | 57.83 | 58.15 | 56.55 | 56.80 | 56.59 | 1,165,000 |
06 Mar 2023 | 59.92 | 60.17 | 57.35 | 57.78 | 57.57 | 1,695,800 |
03 Mar 2023 | 59.42 | 60.34 | 58.60 | 60.20 | 59.98 | 2,947,700 |
03 Mar 2023 | 0.2 Dividend | |||||
02 Mar 2023 | 58.32 | 59.50 | 57.96 | 59.00 | 58.58 | 2,176,800 |
01 Mar 2023 | 58.07 | 59.68 | 57.70 | 58.84 | 58.43 | 1,954,900 |
28 Feb 2023 | 59.67 | 59.88 | 57.68 | 57.75 | 57.34 | 2,404,900 |
27 Feb 2023 | 59.68 | 60.45 | 59.50 | 59.68 | 59.26 | 1,179,600 |
24 Feb 2023 | 59.00 | 59.98 | 58.69 | 59.67 | 59.25 | 1,360,300 |
23 Feb 2023 | 60.50 | 60.75 | 59.44 | 60.20 | 59.78 | 1,031,900 |
22 Feb 2023 | 60.58 | 61.22 | 59.87 | 60.17 | 59.75 | 1,475,200 |
21 Feb 2023 | 60.71 | 61.33 | 60.03 | 60.48 | 60.05 | 1,757,800 |
17 Feb 2023 | 61.73 | 62.11 | 61.20 | 61.25 | 60.82 | 863,900 |
16 Feb 2023 | 61.40 | 63.06 | 61.35 | 62.17 | 61.73 | 948,000 |
15 Feb 2023 | 61.26 | 62.67 | 61.11 | 62.21 | 61.77 | 1,497,800 |
14 Feb 2023 | 62.26 | 62.81 | 61.53 | 61.96 | 61.52 | 1,068,000 |
13 Feb 2023 | 61.63 | 62.82 | 61.23 | 62.63 | 62.19 | 1,041,800 |
10 Feb 2023 | 59.91 | 61.98 | 59.78 | 61.79 | 61.36 | 1,291,100 |
09 Feb 2023 | 61.37 | 61.69 | 59.86 | 60.09 | 59.67 | 938,000 |
08 Feb 2023 | 61.88 | 62.30 | 60.89 | 60.96 | 60.53 | 1,015,200 |
07 Feb 2023 | 62.48 | 62.76 | 61.74 | 62.51 | 62.07 | 894,200 |
06 Feb 2023 | 62.80 | 63.02 | 61.60 | 62.38 | 61.94 | 940,300 |
03 Feb 2023 | 62.72 | 63.73 | 62.49 | 63.26 | 62.81 | 1,538,100 |
02 Feb 2023 | 63.26 | 63.95 | 62.64 | 63.06 | 62.62 | 1,197,600 |
01 Feb 2023 | 64.04 | 64.70 | 63.41 | 63.79 | 63.34 | 1,763,900 |
31 Jan 2023 | 62.93 | 64.70 | 62.82 | 64.59 | 64.14 | 1,544,200 |
30 Jan 2023 | 62.45 | 63.46 | 62.04 | 62.73 | 62.29 | 1,989,000 |
27 Jan 2023 | 58.74 | 62.98 | 58.14 | 62.64 | 62.20 | 3,164,200 |
26 Jan 2023 | 57.35 | 58.72 | 57.15 | 58.56 | 58.15 | 1,354,300 |
25 Jan 2023 | 56.66 | 57.52 | 56.22 | 57.40 | 57.00 | 1,177,400 |
24 Jan 2023 | 57.20 | 57.51 | 56.38 | 57.25 | 56.85 | 1,117,800 |
23 Jan 2023 | 56.47 | 57.73 | 56.37 | 57.21 | 56.81 | 1,778,100 |
20 Jan 2023 | 54.70 | 56.49 | 54.10 | 56.39 | 55.99 | 1,113,900 |
19 Jan 2023 | 54.96 | 55.08 | 53.69 | 54.30 | 53.92 | 1,183,000 |
18 Jan 2023 | 55.94 | 56.80 | 55.37 | 55.52 | 55.13 | 1,112,400 |
17 Jan 2023 | 56.38 | 56.60 | 55.37 | 55.41 | 55.02 | 1,301,500 |
13 Jan 2023 | 56.32 | 56.90 | 56.22 | 56.56 | 56.16 | 1,069,500 |
12 Jan 2023 | 55.95 | 56.93 | 55.47 | 56.77 | 56.37 | 1,510,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |