Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 54.78 | 54.78 | 53.30 | 53.44 | 53.44 | 1,156,596 |
08 Jun 2023 | 55.38 | 55.41 | 54.56 | 54.73 | 54.73 | 12,950,870 |
07 Jun 2023 | 55.00 | 56.13 | 55.27 | 55.39 | 55.39 | 1,482,814 |
06 Jun 2023 | 55.10 | 56.31 | 55.47 | 56.26 | 56.26 | 797,117 |
05 Jun 2023 | 55.67 | 56.44 | 55.94 | 56.05 | 56.05 | 730,237 |
02 Jun 2023 | 55.45 | 56.26 | 55.35 | 56.22 | 56.22 | 997,945 |
01 Jun 2023 | 55.20 | 55.75 | 55.13 | 55.46 | 55.46 | 2,780,617 |
31 May 2023 | 55.38 | 56.11 | 55.02 | 55.06 | 55.06 | 3,189,194 |
30 May 2023 | 57.51 | 57.39 | 55.48 | 55.51 | 55.51 | 2,277,822 |
26 May 2023 | 57.10 | 57.30 | 56.85 | 57.18 | 57.18 | 8,411,289 |
25 May 2023 | 57.65 | 57.71 | 56.70 | 57.23 | 57.23 | 959,665 |
24 May 2023 | 58.08 | 58.12 | 57.35 | 57.64 | 57.64 | 1,666,028 |
23 May 2023 | 58.74 | 58.51 | 58.24 | 58.31 | 58.31 | 1,366,604 |
22 May 2023 | 58.21 | 58.93 | 58.36 | 58.41 | 58.41 | 491,980 |
19 May 2023 | 59.97 | 59.09 | 58.33 | 58.97 | 58.97 | 2,129,667 |
18 May 2023 | 58.58 | 58.80 | 58.30 | 58.33 | 58.33 | 1,309,675 |
17 May 2023 | 58.31 | 59.55 | 58.50 | 58.51 | 58.51 | 1,351,644 |
16 May 2023 | 58.00 | 59.44 | 58.80 | 59.18 | 59.18 | 3,590,143 |
15 May 2023 | 59.33 | 59.54 | 59.06 | 59.10 | 59.10 | 1,322,056 |
12 May 2023 | 58.86 | 59.36 | 58.89 | 59.06 | 59.06 | 1,089,541 |
11 May 2023 | 58.17 | 59.06 | 58.35 | 59.03 | 59.03 | 452,602 |
10 May 2023 | 58.41 | 58.75 | 58.06 | 58.17 | 58.17 | 727,890 |
09 May 2023 | 59.40 | 58.86 | 58.41 | 58.63 | 58.63 | 636,601 |
09 May 2023 | 2 Dividend | |||||
05 May 2023 | 59.60 | 60.55 | 60.14 | 60.38 | 58.38 | 424,220 |
04 May 2023 | 59.51 | 60.38 | 59.80 | 60.23 | 58.23 | 889,848 |
03 May 2023 | 59.51 | 60.59 | 60.10 | 60.32 | 58.32 | 7,037,558 |
02 May 2023 | 59.99 | 60.19 | 59.66 | 59.77 | 57.79 | 2,258,620 |
28 Apr 2023 | 59.76 | 59.99 | 59.32 | 59.74 | 57.77 | 537,353 |
27 Apr 2023 | 58.86 | 60.54 | 59.29 | 59.35 | 57.39 | 1,437,328 |
26 Apr 2023 | 60.51 | 61.85 | 60.25 | 60.32 | 58.32 | 1,479,545 |
25 Apr 2023 | 60.05 | 60.49 | 59.73 | 60.36 | 58.36 | 502,480 |
24 Apr 2023 | 60.12 | 60.27 | 60.00 | 60.22 | 58.22 | 398,398 |
21 Apr 2023 | 59.00 | 60.11 | 59.57 | 59.69 | 57.72 | 699,365 |
20 Apr 2023 | 59.74 | 59.81 | 59.07 | 59.73 | 57.75 | 3,476,578 |
19 Apr 2023 | 57.00 | 59.56 | 58.95 | 59.53 | 57.56 | 561,715 |
18 Apr 2023 | 59.51 | 60.85 | 59.02 | 59.22 | 57.25 | 444,604 |
17 Apr 2023 | 59.15 | 59.69 | 58.84 | 59.64 | 57.66 | 245,214 |
14 Apr 2023 | 58.35 | 59.11 | 58.66 | 58.85 | 56.90 | 1,777,850 |
13 Apr 2023 | 58.84 | 59.03 | 58.23 | 58.83 | 56.88 | 626,786 |
12 Apr 2023 | 58.71 | 59.18 | 58.60 | 58.99 | 57.04 | 2,928,627 |
11 Apr 2023 | 59.51 | 59.75 | 58.91 | 59.17 | 57.21 | 821,220 |
06 Apr 2023 | 59.63 | 59.95 | 59.40 | 59.70 | 57.72 | 436,677 |
05 Apr 2023 | 59.23 | 59.98 | 59.16 | 59.47 | 57.50 | 1,046,075 |
04 Apr 2023 | 58.17 | 59.09 | 57.92 | 58.92 | 56.97 | 4,184,079 |
03 Apr 2023 | 57.48 | 58.04 | 57.24 | 58.03 | 56.11 | 537,015 |
31 Mar 2023 | 57.00 | 57.69 | 56.61 | 57.56 | 55.66 | 768,617 |
30 Mar 2023 | 57.31 | 57.32 | 56.48 | 56.76 | 54.88 | 798,169 |
29 Mar 2023 | 56.90 | 57.27 | 56.85 | 57.24 | 55.34 | 951,939 |
28 Mar 2023 | 56.82 | 57.01 | 56.57 | 56.76 | 54.88 | 354,722 |
27 Mar 2023 | 55.15 | 57.05 | 56.39 | 56.89 | 55.01 | 1,663,699 |
24 Mar 2023 | 55.35 | 56.37 | 55.60 | 56.30 | 54.44 | 1,985,651 |
23 Mar 2023 | 56.48 | 56.19 | 55.62 | 55.88 | 54.02 | 397,094 |
22 Mar 2023 | 55.35 | 56.33 | 55.20 | 56.27 | 54.41 | 347,617 |
21 Mar 2023 | 54.89 | 55.53 | 54.89 | 55.40 | 53.56 | 1,051,570 |
20 Mar 2023 | 54.40 | 54.93 | 54.33 | 54.84 | 53.02 | 3,607,490 |
17 Mar 2023 | 55.08 | 55.40 | 54.45 | 54.47 | 52.66 | 947,395 |
16 Mar 2023 | 54.51 | 55.45 | 54.42 | 55.31 | 53.47 | 630,378 |
15 Mar 2023 | 54.05 | 54.73 | 53.54 | 54.15 | 52.35 | 851,580 |
14 Mar 2023 | 54.09 | 54.78 | 54.03 | 54.53 | 52.72 | 3,686,505 |
13 Mar 2023 | 54.10 | 54.98 | 53.89 | 54.16 | 52.37 | 4,562,174 |
10 Mar 2023 | 54.00 | 55.35 | 54.32 | 54.70 | 52.89 | 1,410,581 |
09 Mar 2023 | 54.80 | 55.26 | 54.49 | 55.06 | 53.23 | 2,549,288 |
08 Mar 2023 | 54.24 | 54.82 | 53.96 | 54.53 | 52.72 | 7,304,641 |
07 Mar 2023 | 53.53 | 54.27 | 53.24 | 54.04 | 52.25 | 1,007,699 |
06 Mar 2023 | 54.00 | 53.92 | 53.42 | 53.47 | 51.70 | 227,928 |
03 Mar 2023 | 54.21 | 53.90 | 53.47 | 53.77 | 51.99 | 516,427 |
02 Mar 2023 | 52.80 | 53.66 | 52.71 | 53.44 | 51.67 | 530,222 |
01 Mar 2023 | 54.38 | 53.63 | 52.86 | 53.09 | 51.33 | 396,279 |
28 Feb 2023 | 53.42 | 53.60 | 53.08 | 53.29 | 51.53 | 1,481,978 |
27 Feb 2023 | 53.45 | 54.25 | 53.70 | 53.85 | 52.07 | 493,453 |
24 Feb 2023 | 54.38 | 54.03 | 53.55 | 53.69 | 51.91 | 925,728 |
23 Feb 2023 | 54.60 | 54.65 | 53.65 | 53.90 | 52.11 | 1,394,261 |
22 Feb 2023 | 52.40 | 55.13 | 52.26 | 54.67 | 52.86 | 1,452,257 |
21 Feb 2023 | 52.00 | 52.43 | 52.02 | 52.37 | 50.63 | 1,373,734 |
20 Feb 2023 | 52.60 | 52.41 | 52.01 | 52.30 | 50.57 | 1,292,909 |
17 Feb 2023 | 51.22 | 52.30 | 51.14 | 52.21 | 50.48 | 1,134,864 |
16 Feb 2023 | 51.99 | 52.33 | 51.57 | 51.88 | 50.17 | 575,571 |
15 Feb 2023 | 51.22 | 51.93 | 50.77 | 51.90 | 50.19 | 377,132 |
14 Feb 2023 | 51.50 | 51.17 | 50.66 | 50.74 | 49.06 | 502,589 |
13 Feb 2023 | 50.34 | 50.65 | 50.19 | 50.53 | 48.85 | 610,825 |
10 Feb 2023 | 50.35 | 50.57 | 50.01 | 50.13 | 48.47 | 717,645 |
09 Feb 2023 | 51.35 | 50.83 | 50.26 | 50.33 | 48.67 | 348,707 |
08 Feb 2023 | 50.56 | 50.81 | 50.27 | 50.38 | 48.71 | 1,451,056 |
07 Feb 2023 | 50.63 | 50.52 | 50.06 | 50.33 | 48.67 | 578,263 |
06 Feb 2023 | 50.61 | 50.59 | 49.96 | 50.43 | 48.76 | 462,621 |
03 Feb 2023 | 49.51 | 50.76 | 50.31 | 50.56 | 48.89 | 1,291,429 |
02 Feb 2023 | 50.90 | 51.39 | 50.29 | 50.71 | 49.03 | 1,151,345 |
01 Feb 2023 | 50.22 | 50.77 | 50.14 | 50.69 | 49.02 | 1,215,453 |
31 Jan 2023 | 50.55 | 50.44 | 50.08 | 50.13 | 48.47 | 886,187 |
30 Jan 2023 | 49.67 | 50.30 | 49.33 | 50.27 | 48.60 | 1,219,915 |
27 Jan 2023 | 50.17 | 49.96 | 49.35 | 49.48 | 47.84 | 1,106,619 |
26 Jan 2023 | 49.80 | 50.14 | 49.19 | 49.31 | 47.67 | 412,657 |
25 Jan 2023 | 50.40 | 50.30 | 49.49 | 49.76 | 48.11 | 220,322 |
24 Jan 2023 | 50.80 | 50.49 | 50.05 | 50.21 | 48.55 | 574,192 |
23 Jan 2023 | 50.44 | 50.66 | 50.01 | 50.34 | 48.67 | 310,076 |
20 Jan 2023 | 51.00 | 50.60 | 50.02 | 50.34 | 48.67 | 542,569 |
19 Jan 2023 | 50.07 | 50.75 | 49.95 | 50.36 | 48.69 | 823,386 |
18 Jan 2023 | 50.20 | 50.28 | 49.96 | 50.05 | 48.39 | 944,441 |
17 Jan 2023 | 49.83 | 50.08 | 49.26 | 50.00 | 48.34 | 827,371 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |