Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 69.92 | 70.19 | 69.92 | 70.09 | 70.09 | 320 |
05 Jun 2023 | 70.91 | 70.91 | 70.02 | 70.30 | 70.30 | 524 |
02 Jun 2023 | 72.08 | 72.08 | 70.43 | 71.39 | 71.39 | 1,474 |
01 Jun 2023 | 70.29 | 72.55 | 70.14 | 72.20 | 72.20 | 6,996 |
31 May 2023 | 66.90 | 67.88 | 66.88 | 67.05 | 67.05 | 304 |
30 May 2023 | 70.48 | 70.48 | 69.85 | 70.29 | 70.29 | 1,710 |
26 May 2023 | 68.93 | 69.66 | 68.93 | 69.47 | 69.47 | 175 |
25 May 2023 | 67.40 | 67.87 | 67.40 | 67.87 | 67.87 | 167 |
24 May 2023 | 66.46 | 66.46 | 65.75 | 65.95 | 65.95 | 184,803 |
23 May 2023 | 67.13 | 67.24 | 67.13 | 67.20 | 67.20 | 185,711 |
22 May 2023 | 66.25 | 66.86 | 66.25 | 66.86 | 66.86 | 64 |
19 May 2023 | 66.52 | 66.52 | 65.81 | 65.86 | 65.86 | 599 |
18 May 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 3 |
17 May 2023 | 63.95 | 64.87 | 63.95 | 64.87 | 64.87 | 124 |
16 May 2023 | - | - | - | - | - | - |
15 May 2023 | 63.46 | 64.77 | 63.46 | 64.44 | 64.44 | 589 |
12 May 2023 | 63.05 | 63.05 | 62.56 | 62.56 | 62.56 | 9,928 |
11 May 2023 | 62.70 | 62.84 | 62.55 | 62.84 | 62.84 | 55,825 |
10 May 2023 | 64.29 | 64.29 | 63.15 | 63.15 | 63.15 | 38 |
09 May 2023 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 3 |
05 May 2023 | 63.49 | 63.51 | 63.38 | 63.42 | 63.42 | 61 |
04 May 2023 | 61.68 | 62.25 | 61.61 | 62.16 | 62.16 | 155 |
03 May 2023 | - | - | - | - | - | - |
02 May 2023 | 63.69 | 63.69 | 62.09 | 62.13 | 62.13 | 390 |
28 Apr 2023 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 23 |
27 Apr 2023 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
26 Apr 2023 | 61.06 | 62.07 | 61.06 | 61.97 | 61.97 | 4 |
25 Apr 2023 | - | - | - | - | - | - |
24 Apr 2023 | 62.79 | 63.38 | 62.77 | 62.98 | 62.98 | 4,281 |
21 Apr 2023 | 63.46 | 63.46 | 63.23 | 63.23 | 63.23 | 1,815 |
20 Apr 2023 | 63.79 | 64.26 | 63.18 | 63.18 | 63.18 | 628 |
19 Apr 2023 | 65.93 | 66.51 | 65.93 | 66.51 | 66.51 | 87 |
18 Apr 2023 | 68.13 | 68.13 | 67.46 | 67.46 | 67.46 | 8 |
17 Apr 2023 | - | - | - | - | - | - |
14 Apr 2023 | - | - | - | - | - | - |
13 Apr 2023 | 66.50 | 66.50 | 66.36 | 66.39 | 66.39 | 254 |
12 Apr 2023 | 67.11 | 67.11 | 66.38 | 66.48 | 66.48 | 462 |
11 Apr 2023 | 65.77 | 66.16 | 65.77 | 66.16 | 66.16 | 624 |
06 Apr 2023 | 62.98 | 62.99 | 62.98 | 62.99 | 62.99 | - |
05 Apr 2023 | 62.51 | 62.51 | 62.25 | 62.25 | 62.25 | 113 |
05 Apr 2023 | 0.5 Dividend | |||||
04 Apr 2023 | 64.16 | 64.27 | 63.19 | 63.19 | 62.69 | 55,128 |
03 Apr 2023 | 63.76 | 64.15 | 63.76 | 64.15 | 63.64 | 202 |
31 Mar 2023 | 62.67 | 63.51 | 62.67 | 63.37 | 62.87 | 577 |
30 Mar 2023 | 62.45 | 62.65 | 62.45 | 62.49 | 61.99 | 102 |
29 Mar 2023 | 61.76 | 61.76 | 61.68 | 61.68 | 61.19 | 223 |
28 Mar 2023 | 61.28 | 61.28 | 61.28 | 61.28 | 60.79 | 78 |
27 Mar 2023 | 61.95 | 61.95 | 61.95 | 61.95 | 61.46 | 17 |
24 Mar 2023 | 60.13 | 60.13 | 60.13 | 60.13 | 59.65 | 80 |
23 Mar 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 61.06 | 3,374 |
22 Mar 2023 | 63.96 | 63.96 | 63.31 | 63.32 | 62.82 | 17,041 |
21 Mar 2023 | 63.71 | 63.71 | 63.71 | 63.71 | 63.20 | 6 |
20 Mar 2023 | 61.54 | 62.76 | 61.54 | 62.76 | 62.27 | 139 |
17 Mar 2023 | 62.19 | 62.21 | 61.54 | 61.54 | 61.05 | 5,939 |
16 Mar 2023 | 61.05 | 61.05 | 60.51 | 61.05 | 60.57 | 131,594 |
15 Mar 2023 | 60.09 | 60.09 | 59.90 | 59.90 | 59.43 | 700 |
14 Mar 2023 | - | - | - | - | - | - |
13 Mar 2023 | 61.44 | 62.32 | 61.44 | 62.32 | 61.83 | 68 |
10 Mar 2023 | 62.56 | 62.71 | 62.56 | 62.71 | 62.22 | 100 |
09 Mar 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.30 | 56 |
08 Mar 2023 | 63.87 | 63.87 | 63.87 | 63.87 | 63.36 | 50 |
07 Mar 2023 | - | - | - | - | - | - |
06 Mar 2023 | 66.50 | 66.50 | 65.66 | 65.72 | 65.20 | 365 |
03 Mar 2023 | 65.67 | 65.74 | 65.53 | 65.53 | 65.01 | 249 |
02 Mar 2023 | 63.82 | 63.87 | 63.82 | 63.87 | 63.36 | 100 |
01 Mar 2023 | 64.71 | 64.75 | 64.43 | 64.75 | 64.24 | 856 |
28 Feb 2023 | 64.42 | 65.03 | 64.42 | 65.00 | 64.49 | 2,352 |
27 Feb 2023 | 65.84 | 65.84 | 65.43 | 65.47 | 64.95 | 435 |
24 Feb 2023 | 65.11 | 65.13 | 65.11 | 65.12 | 64.60 | 25 |
23 Feb 2023 | 64.25 | 64.43 | 62.53 | 64.12 | 63.62 | 785 |
22 Feb 2023 | 66.09 | 66.14 | 65.49 | 65.49 | 64.97 | 351 |
21 Feb 2023 | 66.54 | 66.82 | 65.65 | 65.65 | 65.13 | 200 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 66.65 | 250 |
16 Feb 2023 | 68.18 | 68.18 | 68.18 | 68.18 | 67.65 | 298 |
15 Feb 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.45 | 80 |
14 Feb 2023 | 67.89 | 67.89 | 67.89 | 67.89 | 67.35 | 100 |
13 Feb 2023 | 66.61 | 66.61 | 66.61 | 66.61 | 66.08 | 150 |
10 Feb 2023 | - | - | - | - | - | - |
09 Feb 2023 | 66.63 | 66.64 | 66.63 | 66.64 | 66.11 | - |
08 Feb 2023 | 67.00 | 67.05 | 66.50 | 66.60 | 66.07 | 1,201 |
07 Feb 2023 | 65.69 | 67.13 | 65.69 | 66.36 | 65.83 | 218 |
06 Feb 2023 | 66.65 | 66.65 | 66.18 | 66.30 | 65.78 | 625 |
03 Feb 2023 | 68.46 | 68.81 | 67.95 | 67.95 | 67.41 | 688 |
02 Feb 2023 | 67.66 | 69.69 | 67.66 | 69.69 | 69.14 | 338 |
01 Feb 2023 | 65.83 | 66.52 | 65.83 | 65.96 | 65.43 | 668 |
31 Jan 2023 | 65.11 | 65.43 | 64.39 | 65.43 | 64.91 | 1,116 |
30 Jan 2023 | 65.31 | 65.51 | 65.31 | 65.51 | 65.00 | 114 |
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 66.65 | - |
25 Jan 2023 | 66.11 | 66.11 | 66.11 | 66.11 | 65.59 | 85 |
24 Jan 2023 | 67.22 | 67.22 | 67.22 | 67.22 | 66.69 | 5 |
23 Jan 2023 | 66.19 | 66.95 | 66.19 | 66.95 | 66.42 | 242 |
20 Jan 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 64.04 | 10 |
19 Jan 2023 | - | - | - | - | - | - |
18 Jan 2023 | - | - | - | - | - | - |
17 Jan 2023 | 64.81 | 65.47 | 64.51 | 64.99 | 64.48 | 3,059 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | - | - | - | - | - | - |
12 Jan 2023 | 64.38 | 64.39 | 64.38 | 64.39 | 63.88 | 21 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |