Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 68.80 | 70.05 | 68.29 | 69.53 | 69.53 | 2,651,128 |
31 May 2023 | 68.51 | 68.81 | 67.29 | 68.02 | 68.02 | 5,400,100 |
30 May 2023 | 68.39 | 69.81 | 68.19 | 69.33 | 69.33 | 2,430,500 |
26 May 2023 | 67.99 | 69.02 | 67.74 | 68.47 | 68.47 | 2,137,000 |
25 May 2023 | 66.92 | 68.25 | 66.84 | 67.75 | 67.75 | 2,816,700 |
24 May 2023 | 67.70 | 67.82 | 66.81 | 67.03 | 67.03 | 1,809,800 |
23 May 2023 | 68.53 | 69.30 | 68.33 | 68.37 | 68.37 | 1,561,300 |
22 May 2023 | 68.03 | 68.82 | 67.52 | 68.50 | 68.50 | 1,879,500 |
19 May 2023 | 69.68 | 69.82 | 67.52 | 68.00 | 68.00 | 1,988,500 |
18 May 2023 | 68.17 | 69.15 | 67.59 | 69.06 | 69.06 | 1,855,200 |
17 May 2023 | 67.66 | 68.55 | 67.05 | 68.46 | 68.46 | 1,470,200 |
16 May 2023 | 67.45 | 67.69 | 66.56 | 66.66 | 66.66 | 1,765,700 |
15 May 2023 | 67.10 | 68.54 | 66.69 | 68.00 | 68.00 | 1,978,200 |
12 May 2023 | 68.39 | 68.39 | 66.12 | 66.54 | 66.54 | 3,110,000 |
11 May 2023 | 67.56 | 68.17 | 67.14 | 67.73 | 67.73 | 2,345,000 |
10 May 2023 | 69.94 | 69.95 | 67.89 | 68.50 | 68.50 | 1,733,800 |
09 May 2023 | 68.39 | 69.39 | 68.22 | 68.98 | 68.98 | 1,776,700 |
08 May 2023 | 69.40 | 69.58 | 68.30 | 69.07 | 69.07 | 1,754,300 |
05 May 2023 | 68.60 | 69.06 | 67.66 | 68.50 | 68.50 | 3,496,300 |
04 May 2023 | 68.05 | 68.32 | 66.38 | 66.86 | 66.86 | 2,948,300 |
03 May 2023 | 70.65 | 71.24 | 68.56 | 68.92 | 68.92 | 2,949,100 |
02 May 2023 | 71.37 | 71.76 | 68.82 | 70.29 | 70.29 | 3,188,500 |
01 May 2023 | 72.63 | 72.69 | 71.42 | 71.53 | 71.53 | 2,197,800 |
28 Apr 2023 | 70.55 | 72.36 | 70.40 | 72.26 | 72.26 | 2,058,000 |
27 Apr 2023 | 70.57 | 71.47 | 70.22 | 71.17 | 71.17 | 1,708,500 |
26 Apr 2023 | 70.38 | 71.84 | 69.46 | 69.82 | 69.82 | 3,280,400 |
25 Apr 2023 | 72.50 | 72.91 | 70.49 | 70.62 | 70.62 | 4,327,800 |
24 Apr 2023 | 73.68 | 74.09 | 73.12 | 73.47 | 73.47 | 2,294,600 |
21 Apr 2023 | 74.39 | 74.65 | 73.47 | 73.63 | 73.63 | 2,781,400 |
20 Apr 2023 | 74.57 | 75.30 | 74.41 | 74.99 | 74.99 | 2,598,700 |
19 Apr 2023 | 74.81 | 75.95 | 74.59 | 75.29 | 75.29 | 4,032,800 |
18 Apr 2023 | 72.71 | 75.55 | 72.42 | 74.90 | 74.90 | 6,732,300 |
17 Apr 2023 | 67.00 | 73.04 | 65.62 | 72.68 | 72.68 | 13,773,900 |
14 Apr 2023 | 80.23 | 81.37 | 79.32 | 80.03 | 80.03 | 2,852,200 |
13 Apr 2023 | 78.09 | 79.00 | 78.03 | 78.81 | 78.81 | 1,805,200 |
12 Apr 2023 | 78.93 | 79.20 | 77.47 | 78.21 | 78.21 | 1,648,500 |
11 Apr 2023 | 77.70 | 79.38 | 77.19 | 78.58 | 78.58 | 2,671,400 |
10 Apr 2023 | 76.37 | 77.53 | 76.05 | 77.33 | 77.33 | 2,177,500 |
06 Apr 2023 | 75.67 | 76.72 | 75.12 | 76.16 | 76.16 | 2,163,800 |
05 Apr 2023 | 73.57 | 75.71 | 73.41 | 75.59 | 75.59 | 2,254,300 |
04 Apr 2023 | 75.91 | 76.14 | 73.97 | 74.62 | 74.62 | 2,264,000 |
03 Apr 2023 | 75.40 | 75.71 | 74.61 | 75.46 | 75.46 | 1,831,800 |
31 Mar 2023 | 74.76 | 75.73 | 73.91 | 75.69 | 75.69 | 1,679,400 |
31 Mar 2023 | 0.63 Dividend | |||||
30 Mar 2023 | 76.35 | 76.71 | 74.50 | 75.00 | 74.37 | 1,638,600 |
29 Mar 2023 | 74.85 | 75.49 | 74.30 | 75.45 | 74.82 | 1,689,600 |
28 Mar 2023 | 73.02 | 73.81 | 73.02 | 73.62 | 73.00 | 1,173,000 |
27 Mar 2023 | 73.78 | 74.16 | 72.54 | 73.39 | 72.77 | 1,997,800 |
24 Mar 2023 | 70.99 | 71.84 | 69.36 | 71.65 | 71.05 | 2,697,000 |
23 Mar 2023 | 73.72 | 74.48 | 72.13 | 72.69 | 72.08 | 1,836,700 |
22 Mar 2023 | 76.33 | 76.81 | 73.69 | 73.75 | 73.13 | 2,682,100 |
21 Mar 2023 | 76.13 | 77.59 | 76.02 | 76.72 | 76.08 | 3,051,800 |
20 Mar 2023 | 73.05 | 74.17 | 72.61 | 73.44 | 72.82 | 2,896,100 |
17 Mar 2023 | 73.89 | 73.89 | 71.06 | 71.77 | 71.17 | 9,746,800 |
16 Mar 2023 | 72.96 | 76.01 | 71.70 | 74.75 | 74.12 | 3,820,600 |
15 Mar 2023 | 74.08 | 74.08 | 72.24 | 73.70 | 73.08 | 4,209,700 |
14 Mar 2023 | 77.18 | 77.54 | 75.64 | 76.74 | 76.10 | 4,597,100 |
13 Mar 2023 | 76.23 | 78.00 | 73.64 | 73.97 | 73.35 | 5,164,500 |
10 Mar 2023 | 81.96 | 82.57 | 78.97 | 79.87 | 79.20 | 5,195,800 |
09 Mar 2023 | 85.99 | 86.41 | 82.40 | 82.84 | 82.14 | 3,332,700 |
08 Mar 2023 | 86.48 | 87.70 | 85.82 | 86.59 | 85.86 | 2,767,200 |
07 Mar 2023 | 90.29 | 90.76 | 86.42 | 86.66 | 85.93 | 3,284,600 |
06 Mar 2023 | 90.35 | 91.15 | 89.78 | 90.18 | 89.42 | 2,185,500 |
03 Mar 2023 | 89.18 | 90.61 | 88.76 | 90.42 | 89.66 | 2,284,500 |
02 Mar 2023 | 88.59 | 88.80 | 87.44 | 88.77 | 88.02 | 1,854,900 |
01 Mar 2023 | 88.52 | 89.95 | 88.30 | 89.51 | 88.76 | 1,996,400 |
28 Feb 2023 | 89.05 | 89.45 | 88.68 | 88.68 | 87.94 | 2,297,600 |
27 Feb 2023 | 89.50 | 89.57 | 88.28 | 88.81 | 88.06 | 2,514,400 |
24 Feb 2023 | 85.70 | 87.19 | 85.36 | 87.17 | 86.44 | 1,694,200 |
23 Feb 2023 | 88.94 | 89.46 | 86.60 | 87.11 | 86.38 | 2,526,300 |
22 Feb 2023 | 89.47 | 89.52 | 87.22 | 88.10 | 87.36 | 2,431,100 |
21 Feb 2023 | 90.63 | 91.15 | 88.40 | 89.17 | 88.42 | 2,432,400 |
17 Feb 2023 | 92.66 | 93.15 | 91.63 | 92.00 | 91.23 | 2,454,900 |
16 Feb 2023 | 92.77 | 94.26 | 92.48 | 93.27 | 92.49 | 3,424,100 |
15 Feb 2023 | 92.78 | 94.60 | 92.46 | 94.11 | 93.32 | 2,408,200 |
14 Feb 2023 | 93.75 | 94.74 | 93.17 | 93.58 | 92.79 | 2,337,300 |
13 Feb 2023 | 92.47 | 94.22 | 92.13 | 94.03 | 93.24 | 2,457,100 |
10 Feb 2023 | 92.04 | 92.98 | 91.63 | 92.58 | 91.80 | 2,552,200 |
09 Feb 2023 | 93.79 | 94.48 | 92.24 | 92.53 | 91.75 | 3,057,300 |
08 Feb 2023 | 91.81 | 93.95 | 91.55 | 93.59 | 92.80 | 3,173,000 |
07 Feb 2023 | 90.14 | 92.97 | 90.07 | 92.68 | 91.90 | 3,043,200 |
06 Feb 2023 | 90.14 | 91.31 | 89.81 | 90.73 | 89.97 | 2,117,000 |
03 Feb 2023 | 91.49 | 92.97 | 90.50 | 91.08 | 90.31 | 3,329,900 |
02 Feb 2023 | 92.58 | 93.26 | 91.67 | 92.37 | 91.59 | 3,092,600 |
01 Feb 2023 | 90.51 | 93.09 | 90.45 | 92.28 | 91.50 | 3,589,400 |
31 Jan 2023 | 90.15 | 91.42 | 89.90 | 91.33 | 90.56 | 4,529,800 |
30 Jan 2023 | 89.87 | 91.23 | 89.72 | 90.15 | 89.39 | 2,818,700 |
27 Jan 2023 | 90.23 | 91.83 | 89.76 | 90.73 | 89.97 | 2,773,900 |
26 Jan 2023 | 88.99 | 90.26 | 88.25 | 90.23 | 89.47 | 3,307,700 |
25 Jan 2023 | 86.05 | 88.29 | 85.65 | 88.20 | 87.46 | 3,310,600 |
24 Jan 2023 | 86.22 | 87.91 | 85.24 | 87.03 | 86.30 | 3,312,800 |
23 Jan 2023 | 84.38 | 86.97 | 84.20 | 86.22 | 85.50 | 4,304,800 |
20 Jan 2023 | 83.35 | 85.00 | 82.06 | 84.28 | 83.57 | 4,790,100 |
19 Jan 2023 | 79.98 | 81.31 | 79.14 | 80.52 | 79.84 | 3,358,600 |
18 Jan 2023 | 82.44 | 83.29 | 81.52 | 81.54 | 80.86 | 2,583,100 |
17 Jan 2023 | 82.72 | 83.92 | 82.45 | 83.00 | 82.30 | 3,085,000 |
13 Jan 2023 | 81.36 | 84.15 | 81.01 | 82.97 | 82.27 | 4,274,400 |
12 Jan 2023 | 82.59 | 83.39 | 81.85 | 82.37 | 81.68 | 3,896,500 |
11 Jan 2023 | 81.66 | 82.64 | 81.30 | 82.34 | 81.65 | 3,100,900 |
10 Jan 2023 | 81.01 | 81.94 | 80.43 | 81.46 | 80.78 | 2,972,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |