Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 62.42 | 63.08 | 62.28 | 63.02 | 63.02 | 4,788,651 |
31 May 2023 | 62.00 | 62.39 | 61.78 | 62.24 | 62.24 | 7,565,000 |
30 May 2023 | 62.66 | 62.72 | 61.91 | 62.26 | 62.26 | 6,807,700 |
26 May 2023 | 61.02 | 62.20 | 60.74 | 62.16 | 62.16 | 8,314,700 |
25 May 2023 | 61.49 | 61.54 | 60.75 | 60.92 | 60.92 | 5,962,500 |
24 May 2023 | 60.87 | 61.21 | 60.57 | 60.92 | 60.92 | 6,112,700 |
23 May 2023 | 61.62 | 62.10 | 61.20 | 61.20 | 61.20 | 4,214,600 |
22 May 2023 | 61.50 | 62.43 | 61.47 | 61.97 | 61.97 | 4,924,900 |
19 May 2023 | 61.78 | 62.17 | 61.17 | 61.41 | 61.41 | 5,739,500 |
18 May 2023 | 60.69 | 61.79 | 60.69 | 61.74 | 61.74 | 6,547,900 |
17 May 2023 | 60.02 | 60.91 | 59.88 | 60.65 | 60.65 | 5,544,900 |
16 May 2023 | 59.69 | 60.15 | 59.61 | 59.92 | 59.92 | 3,775,800 |
15 May 2023 | 59.71 | 60.13 | 59.58 | 59.99 | 59.99 | 3,557,900 |
12 May 2023 | 59.77 | 59.88 | 59.33 | 59.71 | 59.71 | 4,019,800 |
11 May 2023 | 59.32 | 60.01 | 59.06 | 59.66 | 59.66 | 7,617,800 |
10 May 2023 | 59.09 | 59.24 | 58.21 | 59.07 | 59.07 | 6,380,700 |
09 May 2023 | 58.77 | 59.01 | 58.50 | 58.55 | 58.55 | 7,635,100 |
08 May 2023 | 58.25 | 59.01 | 58.20 | 58.92 | 58.92 | 3,997,000 |
05 May 2023 | 57.75 | 58.44 | 57.43 | 58.33 | 58.33 | 4,970,900 |
04 May 2023 | 58.21 | 58.23 | 57.58 | 57.61 | 57.61 | 7,134,000 |
03 May 2023 | 58.92 | 59.44 | 58.46 | 58.55 | 58.55 | 8,671,300 |
02 May 2023 | 59.70 | 59.80 | 58.49 | 58.78 | 58.78 | 10,152,100 |
01 May 2023 | 59.81 | 60.14 | 59.47 | 59.89 | 59.89 | 7,220,800 |
28 Apr 2023 | 59.12 | 59.91 | 59.07 | 59.90 | 59.90 | 7,480,600 |
27 Apr 2023 | 58.24 | 59.57 | 58.10 | 59.39 | 59.39 | 9,597,400 |
26 Apr 2023 | 56.75 | 57.11 | 56.06 | 56.13 | 56.13 | 6,964,600 |
25 Apr 2023 | 57.36 | 57.46 | 56.72 | 56.73 | 56.73 | 5,345,900 |
24 Apr 2023 | 57.71 | 57.95 | 57.24 | 57.63 | 57.63 | 4,876,000 |
21 Apr 2023 | 57.40 | 57.76 | 57.21 | 57.69 | 57.69 | 7,125,300 |
20 Apr 2023 | 57.54 | 58.10 | 57.40 | 57.55 | 57.55 | 4,414,100 |
19 Apr 2023 | 57.94 | 58.40 | 57.82 | 58.15 | 58.15 | 4,409,400 |
18 Apr 2023 | 59.13 | 59.20 | 58.47 | 58.59 | 58.59 | 4,380,300 |
17 Apr 2023 | 58.58 | 58.94 | 58.40 | 58.89 | 58.89 | 6,479,100 |
14 Apr 2023 | 58.89 | 59.43 | 58.66 | 59.23 | 59.23 | 4,906,200 |
13 Apr 2023 | 58.55 | 59.28 | 58.48 | 59.25 | 59.25 | 5,416,200 |
12 Apr 2023 | 59.03 | 59.16 | 57.98 | 58.04 | 58.04 | 5,886,200 |
11 Apr 2023 | 58.91 | 59.07 | 58.58 | 58.65 | 58.65 | 17,443,800 |
10 Apr 2023 | 58.49 | 58.81 | 58.19 | 58.80 | 58.80 | 4,791,100 |
06 Apr 2023 | 58.11 | 59.10 | 57.76 | 58.93 | 58.93 | 10,713,900 |
05 Apr 2023 | 58.42 | 58.48 | 57.79 | 58.20 | 58.20 | 12,242,800 |
04 Apr 2023 | 58.25 | 58.56 | 57.97 | 58.39 | 58.39 | 9,755,200 |
03 Apr 2023 | 57.55 | 58.24 | 57.49 | 58.21 | 58.21 | 8,983,800 |
31 Mar 2023 | 57.00 | 58.02 | 56.98 | 57.97 | 57.97 | 9,690,900 |
30 Mar 2023 | 56.74 | 56.96 | 56.60 | 56.88 | 56.88 | 6,365,100 |
29 Mar 2023 | 56.39 | 56.67 | 56.15 | 56.61 | 56.61 | 4,815,700 |
28 Mar 2023 | 56.22 | 56.22 | 55.58 | 55.87 | 55.87 | 4,113,000 |
27 Mar 2023 | 56.65 | 56.87 | 56.11 | 56.33 | 56.33 | 3,758,300 |
24 Mar 2023 | 56.37 | 56.72 | 55.98 | 56.65 | 56.65 | 5,494,600 |
23 Mar 2023 | 56.04 | 56.98 | 55.90 | 56.36 | 56.36 | 7,071,100 |
22 Mar 2023 | 56.38 | 57.13 | 55.43 | 55.46 | 55.46 | 6,751,500 |
21 Mar 2023 | 55.88 | 56.56 | 55.65 | 56.45 | 56.45 | 5,008,700 |
20 Mar 2023 | 54.91 | 55.41 | 54.71 | 55.27 | 55.27 | 7,192,200 |
20 Mar 2023 | 0.15 Dividend | |||||
17 Mar 2023 | 55.36 | 55.68 | 54.81 | 55.01 | 54.86 | 12,329,700 |
16 Mar 2023 | 54.18 | 55.61 | 54.03 | 55.54 | 55.39 | 11,404,200 |
15 Mar 2023 | 53.28 | 54.39 | 53.00 | 54.32 | 54.17 | 12,706,500 |
14 Mar 2023 | 53.17 | 53.84 | 53.05 | 53.74 | 53.59 | 10,217,800 |
13 Mar 2023 | 51.85 | 52.97 | 51.37 | 52.26 | 52.12 | 15,248,700 |
10 Mar 2023 | 52.89 | 53.17 | 51.97 | 52.26 | 52.12 | 13,124,300 |
09 Mar 2023 | 54.30 | 54.66 | 52.83 | 53.01 | 52.87 | 6,195,400 |
08 Mar 2023 | 54.16 | 54.46 | 53.84 | 54.23 | 54.08 | 4,289,400 |
07 Mar 2023 | 55.01 | 55.16 | 54.04 | 54.20 | 54.05 | 5,464,500 |
06 Mar 2023 | 55.09 | 55.51 | 54.75 | 54.76 | 54.61 | 5,626,400 |
03 Mar 2023 | 54.07 | 54.83 | 53.94 | 54.76 | 54.61 | 5,373,300 |
02 Mar 2023 | 52.76 | 53.71 | 52.74 | 53.59 | 53.44 | 4,649,200 |
01 Mar 2023 | 53.40 | 53.62 | 53.01 | 53.09 | 52.95 | 7,092,300 |
28 Feb 2023 | 53.36 | 53.97 | 53.36 | 53.50 | 53.35 | 5,728,600 |
27 Feb 2023 | 53.63 | 53.90 | 53.25 | 53.41 | 53.26 | 3,659,200 |
24 Feb 2023 | 53.16 | 53.37 | 52.85 | 53.24 | 53.09 | 4,842,300 |
23 Feb 2023 | 54.29 | 54.35 | 53.38 | 53.99 | 53.84 | 5,151,100 |
22 Feb 2023 | 54.07 | 54.47 | 53.94 | 54.24 | 54.09 | 4,410,600 |
21 Feb 2023 | 54.79 | 55.08 | 54.11 | 54.13 | 53.98 | 4,176,400 |
17 Feb 2023 | 54.99 | 55.40 | 54.72 | 55.35 | 55.20 | 4,245,100 |
16 Feb 2023 | 55.28 | 56.11 | 55.16 | 55.41 | 55.26 | 5,267,600 |
15 Feb 2023 | 55.36 | 56.30 | 55.31 | 56.27 | 56.12 | 4,233,800 |
14 Feb 2023 | 55.46 | 55.94 | 54.97 | 55.76 | 55.61 | 5,887,900 |
13 Feb 2023 | 55.23 | 55.93 | 55.04 | 55.74 | 55.59 | 2,956,300 |
10 Feb 2023 | 55.34 | 55.57 | 54.81 | 54.96 | 54.81 | 4,483,300 |
09 Feb 2023 | 57.44 | 57.46 | 55.28 | 55.49 | 55.34 | 6,056,300 |
08 Feb 2023 | 57.63 | 57.81 | 56.43 | 56.73 | 56.58 | 6,530,400 |
07 Feb 2023 | 57.39 | 58.77 | 57.26 | 58.57 | 58.41 | 7,167,000 |
06 Feb 2023 | 57.52 | 57.98 | 57.17 | 57.50 | 57.34 | 5,708,300 |
03 Feb 2023 | 58.02 | 59.43 | 58.01 | 58.20 | 58.04 | 7,829,200 |
02 Feb 2023 | 58.45 | 59.79 | 58.13 | 59.39 | 59.23 | 9,444,700 |
01 Feb 2023 | 54.69 | 55.99 | 54.30 | 55.73 | 55.58 | 7,523,200 |
31 Jan 2023 | 54.43 | 55.10 | 54.43 | 55.08 | 54.93 | 4,265,500 |
30 Jan 2023 | 54.74 | 55.12 | 54.39 | 54.42 | 54.27 | 3,857,100 |
27 Jan 2023 | 54.80 | 55.60 | 54.80 | 55.29 | 55.14 | 3,764,100 |
26 Jan 2023 | 54.45 | 54.92 | 54.11 | 54.91 | 54.76 | 4,303,600 |
25 Jan 2023 | 53.50 | 54.19 | 53.31 | 54.07 | 53.92 | 4,976,800 |
24 Jan 2023 | 53.58 | 54.65 | 53.41 | 53.88 | 53.73 | 8,867,000 |
23 Jan 2023 | 53.15 | 54.15 | 53.02 | 54.03 | 53.88 | 6,279,000 |
20 Jan 2023 | 51.91 | 53.16 | 51.77 | 53.10 | 52.96 | 4,874,200 |
19 Jan 2023 | 50.97 | 51.76 | 50.80 | 51.49 | 51.35 | 7,387,400 |
18 Jan 2023 | 52.01 | 52.17 | 51.08 | 51.23 | 51.09 | 5,930,300 |
17 Jan 2023 | 52.22 | 52.28 | 51.54 | 51.86 | 51.72 | 3,529,900 |
13 Jan 2023 | 51.85 | 52.43 | 51.76 | 52.35 | 52.21 | 3,712,300 |
12 Jan 2023 | 51.75 | 52.35 | 51.15 | 52.18 | 52.04 | 4,193,700 |
11 Jan 2023 | 51.35 | 51.62 | 51.08 | 51.61 | 51.47 | 4,098,400 |
10 Jan 2023 | 50.07 | 51.24 | 50.02 | 51.24 | 51.10 | 8,684,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |