Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 80.70 | 81.40 | 80.20 | 81.00 | 81.00 | 1,331,169 |
01 Jun 2023 | 79.80 | 81.60 | 79.80 | 80.90 | 80.90 | 1,435,081 |
31 May 2023 | 80.20 | 80.90 | 79.88 | 80.50 | 80.50 | 2,133,903 |
30 May 2023 | 80.10 | 81.00 | 79.90 | 80.00 | 80.00 | 2,345,072 |
26 May 2023 | 80.50 | 82.00 | 79.70 | 80.10 | 80.10 | 1,980,740 |
25 May 2023 | 81.80 | 82.10 | 80.60 | 80.60 | 80.60 | 3,062,633 |
24 May 2023 | 81.00 | 81.60 | 80.70 | 81.50 | 81.50 | 2,219,630 |
23 May 2023 | 82.20 | 82.50 | 81.23 | 81.70 | 81.70 | 1,918,183 |
22 May 2023 | 82.40 | 83.00 | 81.00 | 81.60 | 81.60 | 4,966,693 |
19 May 2023 | 82.80 | 83.10 | 82.00 | 82.60 | 82.60 | 1,872,589 |
18 May 2023 | 82.50 | 83.30 | 82.14 | 82.40 | 82.40 | 3,526,209 |
17 May 2023 | 83.50 | 83.50 | 82.50 | 82.70 | 82.70 | 1,844,550 |
16 May 2023 | 83.20 | 83.62 | 82.50 | 82.90 | 82.90 | 1,775,650 |
15 May 2023 | 81.20 | 83.20 | 81.20 | 83.10 | 83.10 | 1,548,312 |
12 May 2023 | 82.80 | 83.50 | 81.30 | 81.80 | 81.80 | 1,965,283 |
11 May 2023 | 82.10 | 83.00 | 82.10 | 82.90 | 82.90 | 1,395,253 |
10 May 2023 | 82.30 | 82.90 | 81.76 | 82.20 | 82.20 | 2,449,383 |
09 May 2023 | 82.10 | 82.46 | 81.53 | 82.40 | 82.40 | 4,170,538 |
05 May 2023 | 81.80 | 82.70 | 81.30 | 82.10 | 82.10 | 2,996,389 |
04 May 2023 | 82.10 | 82.30 | 81.30 | 81.50 | 81.50 | 2,526,003 |
03 May 2023 | 82.00 | 82.30 | 81.50 | 81.80 | 81.80 | 1,624,435 |
02 May 2023 | 82.40 | 82.50 | 81.80 | 81.80 | 81.80 | 3,158,072 |
28 Apr 2023 | 83.00 | 83.10 | 81.50 | 82.30 | 82.30 | 2,727,857 |
27 Apr 2023 | 82.60 | 82.60 | 82.20 | 82.20 | 82.20 | 1,733,212 |
27 Apr 2023 | 1.71875 Dividend | |||||
26 Apr 2023 | 82.90 | 83.90 | 82.90 | 83.80 | 82.08 | 2,125,937 |
25 Apr 2023 | 82.70 | 83.50 | 82.50 | 83.00 | 81.30 | 1,654,892 |
24 Apr 2023 | 83.10 | 83.80 | 82.90 | 82.90 | 81.20 | 1,342,060 |
21 Apr 2023 | 83.20 | 84.00 | 82.70 | 83.40 | 81.69 | 2,528,623 |
20 Apr 2023 | 84.30 | 84.30 | 82.70 | 82.70 | 81.00 | 2,214,564 |
19 Apr 2023 | 82.50 | 84.40 | 82.50 | 83.40 | 81.69 | 2,809,577 |
18 Apr 2023 | 82.50 | 83.14 | 82.00 | 82.90 | 81.20 | 1,694,442 |
17 Apr 2023 | 83.10 | 84.40 | 82.20 | 82.60 | 80.91 | 2,223,621 |
14 Apr 2023 | 83.70 | 84.50 | 83.00 | 83.50 | 81.79 | 3,043,252 |
13 Apr 2023 | 82.60 | 83.50 | 82.30 | 83.20 | 81.49 | 5,473,492 |
12 Apr 2023 | 82.10 | 82.90 | 81.92 | 82.60 | 80.91 | 2,070,484 |
11 Apr 2023 | 82.40 | 82.70 | 82.00 | 82.00 | 80.32 | 2,572,089 |
06 Apr 2023 | 80.80 | 82.40 | 80.80 | 82.10 | 80.42 | 2,636,241 |
05 Apr 2023 | 80.80 | 81.40 | 80.20 | 81.40 | 79.73 | 2,752,348 |
04 Apr 2023 | 80.40 | 81.10 | 79.70 | 80.60 | 78.95 | 2,770,881 |
03 Apr 2023 | 80.90 | 81.30 | 79.79 | 80.20 | 78.56 | 2,812,536 |
31 Mar 2023 | 80.50 | 81.00 | 80.00 | 80.40 | 78.75 | 3,687,666 |
30 Mar 2023 | 80.10 | 81.20 | 80.10 | 80.30 | 78.65 | 4,267,458 |
29 Mar 2023 | 79.70 | 80.81 | 79.70 | 80.40 | 78.75 | 2,598,706 |
28 Mar 2023 | 81.50 | 81.50 | 78.78 | 79.80 | 78.16 | 4,116,626 |
27 Mar 2023 | 81.00 | 81.30 | 80.70 | 80.70 | 79.04 | 1,896,854 |
24 Mar 2023 | 80.50 | 81.40 | 80.24 | 80.60 | 78.95 | 2,036,071 |
23 Mar 2023 | 81.00 | 81.50 | 80.46 | 80.60 | 78.95 | 2,500,172 |
22 Mar 2023 | 80.50 | 81.20 | 80.50 | 80.60 | 78.95 | 2,782,101 |
21 Mar 2023 | 81.00 | 82.10 | 80.40 | 80.70 | 79.04 | 2,423,659 |
20 Mar 2023 | 81.50 | 82.10 | 80.40 | 80.40 | 78.75 | 2,256,464 |
17 Mar 2023 | 82.80 | 83.20 | 81.00 | 81.40 | 79.73 | 3,883,855 |
16 Mar 2023 | 82.90 | 83.10 | 82.00 | 82.30 | 80.61 | 2,028,364 |
15 Mar 2023 | 84.20 | 84.80 | 82.02 | 82.20 | 80.51 | 4,081,910 |
14 Mar 2023 | 83.50 | 84.60 | 83.00 | 84.10 | 82.38 | 2,545,139 |
13 Mar 2023 | 86.40 | 86.40 | 82.80 | 82.80 | 81.10 | 2,928,042 |
10 Mar 2023 | 85.00 | 86.40 | 84.00 | 86.00 | 84.24 | 2,915,095 |
09 Mar 2023 | 85.70 | 86.20 | 85.00 | 85.30 | 83.55 | 2,123,543 |
08 Mar 2023 | 86.70 | 87.14 | 85.98 | 86.40 | 84.63 | 2,364,292 |
07 Mar 2023 | 86.20 | 87.62 | 85.90 | 86.70 | 84.92 | 1,909,520 |
06 Mar 2023 | 86.00 | 86.58 | 85.60 | 86.00 | 84.24 | 2,712,773 |
03 Mar 2023 | 86.10 | 86.70 | 85.60 | 86.00 | 84.24 | 1,514,943 |
02 Mar 2023 | 86.50 | 86.80 | 85.30 | 86.00 | 84.24 | 2,716,265 |
01 Mar 2023 | 86.50 | 86.50 | 85.90 | 86.10 | 84.33 | 4,728,132 |
28 Feb 2023 | 85.30 | 86.60 | 85.20 | 86.60 | 84.82 | 3,568,044 |
27 Feb 2023 | 85.50 | 86.50 | 85.20 | 85.30 | 83.55 | 2,275,832 |
24 Feb 2023 | 85.80 | 86.20 | 85.00 | 85.20 | 83.45 | 1,615,428 |
23 Feb 2023 | 85.20 | 86.30 | 85.20 | 85.40 | 83.65 | 3,161,664 |
22 Feb 2023 | 85.30 | 86.10 | 85.00 | 85.80 | 84.04 | 2,534,701 |
21 Feb 2023 | 85.50 | 85.90 | 85.00 | 85.70 | 83.94 | 1,782,477 |
20 Feb 2023 | 85.50 | 86.00 | 85.00 | 85.50 | 83.75 | 2,133,506 |
17 Feb 2023 | 84.80 | 85.40 | 84.60 | 85.00 | 83.26 | 2,852,935 |
16 Feb 2023 | 85.60 | 86.00 | 84.60 | 84.60 | 82.86 | 2,525,530 |
15 Feb 2023 | 85.00 | 85.80 | 85.00 | 85.50 | 83.75 | 2,038,702 |
14 Feb 2023 | 86.00 | 86.90 | 85.00 | 85.00 | 83.26 | 3,978,820 |
13 Feb 2023 | 86.10 | 87.70 | 85.50 | 85.70 | 83.94 | 1,733,815 |
10 Feb 2023 | 85.40 | 87.30 | 85.40 | 86.00 | 84.24 | 1,159,843 |
09 Feb 2023 | 86.30 | 87.00 | 85.47 | 86.30 | 84.53 | 2,125,583 |
08 Feb 2023 | 86.10 | 87.00 | 85.00 | 86.00 | 84.24 | 1,761,054 |
07 Feb 2023 | 86.20 | 87.80 | 84.70 | 85.00 | 83.26 | 1,984,096 |
06 Feb 2023 | 88.00 | 89.00 | 85.70 | 85.70 | 83.94 | 2,110,116 |
03 Feb 2023 | 88.00 | 89.20 | 87.40 | 88.10 | 86.29 | 2,634,439 |
02 Feb 2023 | 86.20 | 88.00 | 85.50 | 88.00 | 86.20 | 2,668,204 |
01 Feb 2023 | 85.30 | 86.32 | 85.30 | 85.90 | 84.14 | 2,726,414 |
31 Jan 2023 | 85.80 | 86.17 | 85.30 | 85.40 | 83.65 | 1,198,610 |
30 Jan 2023 | 87.00 | 87.00 | 85.20 | 85.70 | 83.94 | 1,774,457 |
27 Jan 2023 | 86.30 | 86.30 | 85.36 | 86.30 | 84.53 | 1,864,383 |
26 Jan 2023 | 87.00 | 88.00 | 85.60 | 86.30 | 84.53 | 2,271,002 |
26 Jan 2023 | 1.71875 Dividend | |||||
25 Jan 2023 | 88.00 | 88.00 | 87.20 | 87.70 | 84.22 | 1,928,547 |
24 Jan 2023 | 87.90 | 88.20 | 87.20 | 87.60 | 84.12 | 1,461,431 |
23 Jan 2023 | 88.60 | 88.60 | 87.00 | 87.60 | 84.12 | 1,570,168 |
20 Jan 2023 | 87.40 | 88.00 | 87.19 | 88.00 | 84.51 | 884,277 |
19 Jan 2023 | 87.50 | 88.00 | 87.20 | 87.40 | 83.93 | 1,045,463 |
18 Jan 2023 | 87.80 | 88.00 | 87.10 | 87.20 | 83.74 | 1,544,919 |
17 Jan 2023 | 88.00 | 88.26 | 86.70 | 87.90 | 84.41 | 3,562,901 |
16 Jan 2023 | 88.00 | 88.10 | 85.40 | 88.00 | 84.51 | 3,036,056 |
13 Jan 2023 | 87.50 | 88.00 | 87.20 | 88.00 | 84.51 | 1,178,439 |
12 Jan 2023 | 86.80 | 88.00 | 86.80 | 87.60 | 84.12 | 1,112,368 |
11 Jan 2023 | 87.70 | 88.60 | 86.60 | 87.30 | 83.83 | 5,576,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |