Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 68.10 | 69.86 | 67.72 | 69.47 | 69.47 | 1,342,100 |
01 Jun 2023 | 66.03 | 67.05 | 65.30 | 66.98 | 66.98 | 1,502,900 |
31 May 2023 | 67.15 | 67.36 | 65.17 | 65.46 | 65.46 | 3,535,200 |
31 May 2023 | 0.64 Dividend | |||||
30 May 2023 | 68.15 | 68.49 | 67.22 | 68.43 | 67.79 | 1,472,000 |
26 May 2023 | 68.21 | 68.70 | 67.87 | 68.17 | 67.53 | 1,134,900 |
25 May 2023 | 68.21 | 68.59 | 67.38 | 68.01 | 67.37 | 1,379,400 |
24 May 2023 | 70.12 | 70.22 | 68.24 | 68.51 | 67.87 | 1,001,000 |
23 May 2023 | 70.17 | 71.33 | 70.12 | 70.49 | 69.83 | 1,047,300 |
22 May 2023 | 69.59 | 70.42 | 68.83 | 70.18 | 69.52 | 1,220,200 |
19 May 2023 | 70.17 | 70.36 | 68.83 | 69.42 | 68.77 | 974,100 |
18 May 2023 | 68.88 | 70.01 | 68.43 | 69.86 | 69.21 | 1,222,800 |
17 May 2023 | 68.14 | 69.93 | 67.90 | 69.39 | 68.74 | 1,148,900 |
16 May 2023 | 68.75 | 68.77 | 67.11 | 67.26 | 66.63 | 981,600 |
15 May 2023 | 67.77 | 68.79 | 67.50 | 68.75 | 68.11 | 1,136,000 |
12 May 2023 | 69.39 | 69.65 | 67.03 | 67.49 | 66.86 | 1,740,100 |
11 May 2023 | 68.51 | 69.32 | 68.25 | 68.72 | 68.08 | 1,905,300 |
10 May 2023 | 71.10 | 71.13 | 69.52 | 70.06 | 69.40 | 990,300 |
09 May 2023 | 70.44 | 71.08 | 70.24 | 70.51 | 69.85 | 1,595,300 |
08 May 2023 | 72.28 | 72.60 | 71.19 | 71.40 | 70.73 | 797,200 |
05 May 2023 | 70.85 | 71.91 | 70.49 | 71.51 | 70.84 | 1,227,100 |
04 May 2023 | 69.11 | 69.37 | 66.79 | 69.29 | 68.64 | 1,986,800 |
03 May 2023 | 71.54 | 72.36 | 70.03 | 70.07 | 69.41 | 1,405,800 |
02 May 2023 | 73.30 | 73.30 | 69.99 | 71.29 | 70.62 | 1,600,000 |
01 May 2023 | 73.46 | 74.93 | 73.05 | 73.98 | 73.29 | 1,972,400 |
28 Apr 2023 | 70.81 | 74.79 | 70.00 | 74.69 | 73.99 | 1,713,400 |
27 Apr 2023 | 73.03 | 74.78 | 72.88 | 74.66 | 73.96 | 1,237,200 |
26 Apr 2023 | 72.85 | 74.00 | 72.58 | 72.98 | 72.30 | 1,284,300 |
25 Apr 2023 | 74.81 | 74.99 | 73.06 | 73.16 | 72.48 | 1,287,400 |
24 Apr 2023 | 75.27 | 75.89 | 75.15 | 75.74 | 75.03 | 1,037,900 |
21 Apr 2023 | 75.82 | 75.82 | 74.22 | 75.15 | 74.45 | 6,534,300 |
20 Apr 2023 | 76.36 | 76.59 | 75.58 | 75.99 | 75.28 | 1,718,000 |
19 Apr 2023 | 77.26 | 77.49 | 76.40 | 77.11 | 76.39 | 1,484,300 |
18 Apr 2023 | 77.20 | 77.31 | 76.61 | 76.98 | 76.26 | 1,402,600 |
17 Apr 2023 | 75.57 | 77.15 | 75.02 | 77.07 | 76.35 | 1,370,100 |
14 Apr 2023 | 75.84 | 76.35 | 75.00 | 75.89 | 75.18 | 1,291,600 |
13 Apr 2023 | 74.97 | 75.57 | 74.27 | 75.07 | 74.37 | 1,527,900 |
12 Apr 2023 | 76.21 | 76.26 | 74.94 | 75.33 | 74.63 | 803,800 |
11 Apr 2023 | 74.64 | 75.88 | 73.39 | 75.56 | 74.85 | 901,800 |
10 Apr 2023 | 73.55 | 74.57 | 73.25 | 74.28 | 73.59 | 1,205,000 |
06 Apr 2023 | 73.24 | 74.25 | 73.18 | 73.42 | 72.73 | 1,363,700 |
05 Apr 2023 | 71.60 | 73.12 | 71.05 | 73.07 | 72.39 | 2,034,500 |
04 Apr 2023 | 74.20 | 74.40 | 71.79 | 72.40 | 71.72 | 1,837,600 |
03 Apr 2023 | 74.37 | 74.72 | 73.08 | 73.64 | 72.95 | 2,354,000 |
31 Mar 2023 | 74.13 | 74.66 | 73.10 | 74.32 | 73.62 | 2,445,800 |
30 Mar 2023 | 74.22 | 74.96 | 73.59 | 74.14 | 73.45 | 1,280,700 |
29 Mar 2023 | 73.36 | 73.47 | 72.26 | 73.34 | 72.65 | 925,300 |
28 Mar 2023 | 71.92 | 72.59 | 71.52 | 72.31 | 71.63 | 878,900 |
27 Mar 2023 | 73.33 | 73.33 | 71.69 | 72.33 | 71.65 | 1,179,600 |
24 Mar 2023 | 69.96 | 71.60 | 68.94 | 71.59 | 70.92 | 1,870,700 |
23 Mar 2023 | 72.38 | 73.89 | 70.93 | 71.26 | 70.59 | 2,216,000 |
22 Mar 2023 | 75.07 | 75.47 | 72.34 | 72.37 | 71.69 | 1,294,300 |
21 Mar 2023 | 74.75 | 75.66 | 74.68 | 75.14 | 74.44 | 3,722,500 |
20 Mar 2023 | 70.52 | 73.20 | 70.48 | 72.94 | 72.26 | 3,260,200 |
17 Mar 2023 | 71.81 | 71.81 | 69.60 | 69.99 | 69.34 | 14,716,700 |
16 Mar 2023 | 68.51 | 72.77 | 67.87 | 72.56 | 71.88 | 2,840,400 |
15 Mar 2023 | 69.38 | 71.23 | 68.82 | 69.69 | 69.04 | 3,045,600 |
14 Mar 2023 | 75.03 | 75.14 | 72.58 | 73.37 | 72.68 | 2,553,600 |
14 Mar 2023 | 0.64 Dividend | |||||
13 Mar 2023 | 73.90 | 74.26 | 71.55 | 72.13 | 70.82 | 3,426,000 |
10 Mar 2023 | 77.46 | 79.46 | 76.13 | 77.01 | 75.61 | 2,249,800 |
09 Mar 2023 | 82.95 | 83.16 | 78.68 | 78.91 | 77.48 | 1,812,500 |
08 Mar 2023 | 84.38 | 84.61 | 82.75 | 83.23 | 81.72 | 1,532,400 |
07 Mar 2023 | 85.45 | 86.01 | 83.82 | 84.33 | 82.80 | 1,378,300 |
06 Mar 2023 | 87.18 | 87.35 | 85.50 | 85.70 | 84.15 | 1,740,800 |
03 Mar 2023 | 86.09 | 87.65 | 85.53 | 87.56 | 85.97 | 1,655,400 |
02 Mar 2023 | 88.76 | 89.15 | 82.10 | 86.18 | 84.62 | 4,942,700 |
01 Mar 2023 | 88.70 | 91.57 | 88.59 | 91.23 | 89.57 | 2,160,100 |
28 Feb 2023 | 88.91 | 90.27 | 88.79 | 89.56 | 87.94 | 1,558,800 |
27 Feb 2023 | 89.48 | 89.79 | 88.56 | 88.68 | 87.07 | 811,500 |
24 Feb 2023 | 88.19 | 90.79 | 87.36 | 88.89 | 87.28 | 877,400 |
23 Feb 2023 | 88.46 | 89.54 | 87.72 | 88.95 | 87.34 | 771,800 |
22 Feb 2023 | 87.49 | 88.53 | 87.36 | 88.15 | 86.55 | 1,154,400 |
21 Feb 2023 | 90.27 | 90.28 | 87.30 | 87.78 | 86.19 | 1,194,000 |
17 Feb 2023 | 91.32 | 91.44 | 90.51 | 91.03 | 89.38 | 1,127,800 |
16 Feb 2023 | 91.18 | 92.07 | 90.91 | 91.38 | 89.72 | 785,200 |
15 Feb 2023 | 91.66 | 92.02 | 91.17 | 92.01 | 90.34 | 877,000 |
14 Feb 2023 | 92.96 | 93.15 | 91.11 | 91.98 | 90.31 | 819,300 |
13 Feb 2023 | 90.39 | 93.01 | 90.17 | 93.00 | 91.31 | 1,046,300 |
10 Feb 2023 | 89.44 | 90.57 | 88.97 | 90.38 | 88.74 | 1,167,300 |
09 Feb 2023 | 91.84 | 92.19 | 89.58 | 89.65 | 88.02 | 1,370,900 |
08 Feb 2023 | 92.19 | 93.87 | 90.70 | 91.13 | 89.48 | 1,767,800 |
07 Feb 2023 | 91.44 | 92.95 | 90.70 | 92.75 | 91.07 | 1,124,600 |
06 Feb 2023 | 91.71 | 92.19 | 90.66 | 91.56 | 89.90 | 1,387,400 |
03 Feb 2023 | 92.30 | 93.44 | 91.73 | 92.31 | 90.64 | 1,487,700 |
02 Feb 2023 | 92.51 | 93.11 | 90.81 | 92.87 | 91.19 | 2,109,900 |
01 Feb 2023 | 92.64 | 93.19 | 90.07 | 92.08 | 90.41 | 1,993,000 |
31 Jan 2023 | 92.20 | 92.95 | 87.04 | 92.55 | 90.87 | 4,973,600 |
30 Jan 2023 | 92.46 | 93.73 | 92.37 | 93.39 | 91.70 | 2,460,400 |
27 Jan 2023 | 91.98 | 93.36 | 91.94 | 93.05 | 91.36 | 1,870,600 |
26 Jan 2023 | 91.05 | 92.28 | 90.62 | 92.26 | 90.59 | 1,374,500 |
25 Jan 2023 | 88.92 | 90.76 | 88.70 | 90.69 | 89.04 | 1,057,900 |
24 Jan 2023 | 89.18 | 90.07 | 88.04 | 89.77 | 88.14 | 827,700 |
23 Jan 2023 | 88.02 | 89.74 | 88.02 | 89.34 | 87.72 | 876,300 |
20 Jan 2023 | 87.34 | 88.13 | 86.69 | 87.96 | 86.36 | 1,449,900 |
19 Jan 2023 | 86.33 | 87.59 | 85.98 | 86.91 | 85.33 | 1,733,500 |
18 Jan 2023 | 89.69 | 89.95 | 87.31 | 87.41 | 85.82 | 1,243,300 |
17 Jan 2023 | 89.53 | 89.92 | 88.50 | 89.34 | 87.72 | 1,124,200 |
13 Jan 2023 | 87.71 | 89.64 | 87.08 | 89.32 | 87.70 | 1,061,500 |
12 Jan 2023 | 89.35 | 89.54 | 88.21 | 88.36 | 86.76 | 1,247,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |