Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 50.26 | 51.55 | 50.04 | 51.33 | 51.33 | 3,303,500 |
06 Jun 2023 | 50.43 | 50.80 | 49.96 | 50.44 | 50.44 | 2,432,400 |
05 Jun 2023 | 51.34 | 51.55 | 50.27 | 50.51 | 50.51 | 2,634,300 |
02 Jun 2023 | 50.90 | 51.75 | 50.54 | 51.34 | 51.34 | 4,291,500 |
01 Jun 2023 | 51.12 | 51.12 | 50.39 | 50.61 | 50.61 | 3,327,900 |
31 May 2023 | 51.87 | 51.98 | 50.50 | 50.64 | 50.64 | 6,173,800 |
31 May 2023 | 0.48 Dividend | |||||
30 May 2023 | 51.91 | 52.50 | 51.30 | 52.38 | 51.90 | 3,570,600 |
26 May 2023 | 51.75 | 52.14 | 51.49 | 52.01 | 51.53 | 3,318,600 |
25 May 2023 | 51.58 | 51.99 | 51.26 | 51.76 | 51.29 | 3,690,300 |
24 May 2023 | 51.76 | 52.03 | 50.74 | 51.77 | 51.30 | 3,686,000 |
23 May 2023 | 50.30 | 51.96 | 50.23 | 51.67 | 51.20 | 3,718,900 |
22 May 2023 | 50.00 | 50.39 | 49.79 | 50.11 | 49.65 | 3,001,300 |
19 May 2023 | 50.00 | 50.52 | 49.70 | 49.96 | 49.50 | 5,728,000 |
18 May 2023 | 49.84 | 50.31 | 49.51 | 49.97 | 49.51 | 3,395,500 |
17 May 2023 | 49.12 | 50.15 | 48.93 | 50.12 | 49.66 | 3,603,900 |
16 May 2023 | 49.27 | 49.45 | 48.66 | 49.20 | 48.75 | 4,047,000 |
15 May 2023 | 49.46 | 50.11 | 49.22 | 49.47 | 49.02 | 4,676,300 |
12 May 2023 | 49.20 | 49.50 | 48.34 | 48.87 | 48.42 | 5,087,200 |
11 May 2023 | 47.76 | 49.39 | 47.48 | 49.34 | 48.89 | 7,014,100 |
10 May 2023 | 49.00 | 49.35 | 47.11 | 47.28 | 46.85 | 8,770,000 |
09 May 2023 | 50.30 | 50.30 | 48.31 | 48.82 | 48.37 | 12,081,300 |
08 May 2023 | 54.42 | 54.75 | 50.02 | 50.73 | 50.27 | 25,258,600 |
05 May 2023 | 60.03 | 61.02 | 59.90 | 60.69 | 60.13 | 3,647,400 |
04 May 2023 | 60.33 | 60.60 | 59.66 | 60.13 | 59.58 | 2,312,100 |
03 May 2023 | 61.02 | 61.35 | 60.42 | 60.56 | 60.01 | 2,757,700 |
02 May 2023 | 62.11 | 62.13 | 60.39 | 60.94 | 60.38 | 1,932,500 |
01 May 2023 | 62.54 | 63.28 | 62.31 | 62.33 | 61.76 | 2,185,100 |
28 Apr 2023 | 61.56 | 62.66 | 61.41 | 62.49 | 61.92 | 2,942,300 |
27 Apr 2023 | 60.33 | 61.31 | 60.11 | 61.28 | 60.72 | 3,348,100 |
26 Apr 2023 | 60.73 | 61.03 | 60.15 | 60.35 | 59.80 | 2,489,400 |
25 Apr 2023 | 60.91 | 61.10 | 60.41 | 61.00 | 60.44 | 2,082,700 |
24 Apr 2023 | 60.96 | 61.16 | 60.63 | 60.91 | 60.35 | 1,992,700 |
21 Apr 2023 | 61.08 | 61.20 | 60.52 | 61.00 | 60.44 | 1,726,600 |
20 Apr 2023 | 61.49 | 61.50 | 60.75 | 60.86 | 60.30 | 2,012,900 |
19 Apr 2023 | 60.94 | 61.78 | 60.56 | 61.62 | 61.06 | 2,055,600 |
18 Apr 2023 | 61.39 | 61.56 | 60.53 | 60.87 | 60.31 | 1,806,000 |
17 Apr 2023 | 60.95 | 61.68 | 60.83 | 61.44 | 60.88 | 1,596,000 |
14 Apr 2023 | 61.58 | 61.64 | 60.45 | 60.82 | 60.26 | 2,031,200 |
13 Apr 2023 | 61.40 | 61.88 | 61.02 | 61.69 | 61.12 | 2,298,600 |
12 Apr 2023 | 62.26 | 62.67 | 61.50 | 61.58 | 61.02 | 3,013,300 |
11 Apr 2023 | 61.26 | 62.66 | 61.18 | 62.05 | 61.48 | 3,421,100 |
10 Apr 2023 | 59.39 | 61.16 | 59.34 | 61.05 | 60.49 | 3,439,800 |
06 Apr 2023 | 60.19 | 60.42 | 59.44 | 59.61 | 59.06 | 1,957,100 |
05 Apr 2023 | 59.83 | 60.46 | 59.55 | 59.96 | 59.41 | 2,279,600 |
04 Apr 2023 | 59.63 | 59.69 | 58.88 | 59.68 | 59.13 | 2,234,500 |
03 Apr 2023 | 59.22 | 59.63 | 58.77 | 59.41 | 58.87 | 2,778,400 |
31 Mar 2023 | 58.55 | 59.43 | 58.24 | 59.32 | 58.78 | 2,782,600 |
30 Mar 2023 | 58.58 | 58.73 | 58.11 | 58.32 | 57.79 | 1,565,300 |
29 Mar 2023 | 58.24 | 58.48 | 58.06 | 58.25 | 57.72 | 1,918,100 |
28 Mar 2023 | 57.95 | 58.48 | 57.78 | 57.85 | 57.32 | 1,688,000 |
27 Mar 2023 | 57.61 | 58.39 | 57.37 | 57.99 | 57.46 | 2,404,700 |
24 Mar 2023 | 56.01 | 57.36 | 56.00 | 57.06 | 56.54 | 3,173,000 |
23 Mar 2023 | 57.14 | 57.45 | 55.81 | 56.08 | 55.57 | 3,790,500 |
22 Mar 2023 | 58.43 | 58.44 | 57.18 | 57.20 | 56.68 | 2,224,700 |
21 Mar 2023 | 58.63 | 58.89 | 57.93 | 58.23 | 57.70 | 2,899,800 |
20 Mar 2023 | 58.81 | 59.13 | 58.32 | 58.57 | 58.03 | 3,038,400 |
17 Mar 2023 | 59.23 | 59.23 | 58.02 | 58.54 | 58.00 | 8,118,600 |
16 Mar 2023 | 58.50 | 59.24 | 58.18 | 58.53 | 57.99 | 4,802,300 |
15 Mar 2023 | 56.73 | 58.17 | 56.07 | 58.14 | 57.61 | 4,129,500 |
14 Mar 2023 | 57.96 | 57.99 | 56.70 | 57.30 | 56.77 | 4,005,100 |
13 Mar 2023 | 56.71 | 57.57 | 56.65 | 57.21 | 56.69 | 3,434,600 |
10 Mar 2023 | 57.49 | 57.97 | 56.74 | 56.98 | 56.46 | 2,766,500 |
09 Mar 2023 | 58.70 | 58.70 | 57.53 | 57.64 | 57.11 | 2,797,800 |
08 Mar 2023 | 58.44 | 58.69 | 58.14 | 58.51 | 57.97 | 2,237,300 |
07 Mar 2023 | 58.66 | 59.03 | 58.13 | 58.37 | 57.84 | 3,264,300 |
06 Mar 2023 | 59.22 | 59.36 | 58.54 | 58.75 | 58.21 | 2,629,600 |
03 Mar 2023 | 59.15 | 59.59 | 58.88 | 59.23 | 58.69 | 2,800,500 |
02 Mar 2023 | 58.97 | 59.14 | 58.24 | 59.06 | 58.52 | 2,826,500 |
01 Mar 2023 | 58.99 | 59.56 | 58.51 | 59.29 | 58.75 | 3,091,400 |
28 Feb 2023 | 60.05 | 60.26 | 59.18 | 59.24 | 58.70 | 3,556,300 |
28 Feb 2023 | 0.48 Dividend | |||||
27 Feb 2023 | 61.54 | 61.66 | 60.25 | 60.41 | 59.38 | 3,922,200 |
24 Feb 2023 | 61.79 | 62.00 | 60.67 | 61.23 | 60.19 | 2,439,300 |
23 Feb 2023 | 62.40 | 63.49 | 61.87 | 62.36 | 61.30 | 3,403,500 |
22 Feb 2023 | 60.81 | 62.77 | 60.81 | 61.74 | 60.69 | 4,217,700 |
21 Feb 2023 | 60.97 | 61.04 | 60.09 | 60.72 | 59.69 | 3,157,100 |
17 Feb 2023 | 60.70 | 61.51 | 60.38 | 61.37 | 60.32 | 2,691,000 |
16 Feb 2023 | 60.75 | 61.10 | 60.27 | 60.69 | 59.66 | 2,312,800 |
15 Feb 2023 | 60.51 | 61.39 | 60.50 | 61.25 | 60.21 | 2,189,000 |
14 Feb 2023 | 60.77 | 61.32 | 60.36 | 60.89 | 59.85 | 2,661,800 |
13 Feb 2023 | 60.39 | 61.01 | 60.39 | 60.96 | 59.92 | 3,353,900 |
10 Feb 2023 | 60.78 | 61.06 | 60.11 | 60.39 | 59.36 | 4,672,600 |
09 Feb 2023 | 60.05 | 61.30 | 60.05 | 60.64 | 59.61 | 4,239,300 |
08 Feb 2023 | 61.15 | 61.64 | 59.97 | 59.98 | 58.96 | 4,929,800 |
07 Feb 2023 | 60.29 | 61.71 | 59.65 | 61.41 | 60.36 | 7,809,500 |
06 Feb 2023 | 60.72 | 62.17 | 60.11 | 61.08 | 60.04 | 12,387,500 |
03 Feb 2023 | 65.20 | 65.31 | 63.97 | 64.03 | 62.94 | 3,338,300 |
02 Feb 2023 | 65.10 | 65.81 | 64.77 | 65.13 | 64.02 | 2,639,700 |
01 Feb 2023 | 65.39 | 65.60 | 64.07 | 65.13 | 64.02 | 2,575,900 |
31 Jan 2023 | 64.40 | 65.75 | 63.88 | 65.75 | 64.63 | 2,940,600 |
30 Jan 2023 | 65.47 | 65.47 | 64.00 | 64.10 | 63.01 | 3,362,000 |
27 Jan 2023 | 65.48 | 65.73 | 64.60 | 65.72 | 64.60 | 2,699,100 |
26 Jan 2023 | 65.84 | 65.91 | 64.86 | 65.49 | 64.37 | 1,651,000 |
25 Jan 2023 | 64.94 | 65.94 | 64.75 | 65.81 | 64.69 | 2,133,600 |
24 Jan 2023 | 66.00 | 66.20 | 65.06 | 65.24 | 64.13 | 2,053,400 |
23 Jan 2023 | 64.96 | 66.34 | 64.73 | 66.15 | 65.02 | 2,569,000 |
20 Jan 2023 | 63.68 | 64.72 | 63.20 | 64.70 | 63.60 | 2,603,600 |
19 Jan 2023 | 63.64 | 63.83 | 63.01 | 63.49 | 62.41 | 2,136,300 |
18 Jan 2023 | 65.28 | 65.74 | 63.82 | 63.87 | 62.78 | 2,213,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |