Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 0.00 | 0.00 | 0.00 | 51.85 | 51.85 | 4 |
26 May 2023 | 52.00 | 53.00 | 52.10 | 52.40 | 52.40 | 1,684 |
25 May 2023 | 52.80 | 53.10 | 50.50 | 50.88 | 50.88 | 9,645 |
24 May 2023 | 52.70 | 54.60 | 52.64 | 54.55 | 54.55 | 22,288 |
23 May 2023 | 50.78 | 52.20 | 50.60 | 51.75 | 51.75 | 2,378 |
23 May 2023 | 2 Dividend | |||||
22 May 2023 | 52.40 | 52.90 | 51.80 | 52.30 | 50.30 | 952 |
19 May 2023 | 52.20 | 53.20 | 52.40 | 53.10 | 51.07 | 1,935 |
18 May 2023 | 52.60 | 53.00 | 52.10 | 52.30 | 50.30 | 2,765 |
17 May 2023 | 52.40 | 52.40 | 51.60 | 52.40 | 50.40 | 6,971 |
16 May 2023 | 52.70 | 53.10 | 51.90 | 52.10 | 50.11 | 796 |
15 May 2023 | 54.05 | 54.20 | 53.00 | 53.40 | 51.36 | 1,895 |
12 May 2023 | 53.80 | 54.80 | 54.40 | 54.85 | 52.75 | 1,659 |
11 May 2023 | 53.60 | 54.76 | 54.00 | 54.55 | 52.46 | 1,138 |
10 May 2023 | 54.65 | 54.80 | 53.79 | 53.80 | 51.74 | 2,855 |
09 May 2023 | 54.15 | 54.40 | 53.57 | 54.05 | 51.98 | 5,329 |
05 May 2023 | 53.80 | 54.30 | 53.69 | 54.45 | 52.37 | 3,794 |
04 May 2023 | 54.05 | 54.30 | 52.90 | 53.10 | 51.07 | 5,295 |
03 May 2023 | 54.75 | 54.90 | 52.90 | 53.40 | 51.36 | 2,481 |
02 May 2023 | 56.90 | 56.80 | 54.70 | 54.75 | 52.66 | 5,398 |
28 Apr 2023 | 56.40 | 57.00 | 55.94 | 56.90 | 54.72 | 1,472 |
27 Apr 2023 | 56.30 | 56.70 | 55.80 | 56.00 | 53.86 | 4,702 |
26 Apr 2023 | 56.50 | 56.10 | 55.00 | 56.10 | 53.95 | 707 |
25 Apr 2023 | 56.90 | 57.01 | 55.70 | 55.85 | 53.71 | 1,744 |
24 Apr 2023 | 55.75 | 57.10 | 56.00 | 56.60 | 54.44 | 2,405 |
21 Apr 2023 | 57.90 | 57.90 | 55.80 | 56.60 | 54.44 | 9,970 |
20 Apr 2023 | 59.15 | 58.40 | 58.00 | 58.55 | 56.31 | 1,896 |
19 Apr 2023 | 60.00 | 59.40 | 58.10 | 58.85 | 56.60 | 1,627 |
18 Apr 2023 | 60.40 | 60.20 | 59.50 | 59.55 | 57.27 | 2,630 |
17 Apr 2023 | 60.60 | 62.00 | 60.00 | 60.20 | 57.90 | 2,161 |
14 Apr 2023 | 60.80 | 60.80 | 59.40 | 60.20 | 57.90 | 1,800 |
13 Apr 2023 | 60.30 | 61.40 | 60.00 | 61.00 | 58.67 | 4,593 |
12 Apr 2023 | 60.90 | 60.00 | 59.50 | 59.45 | 57.18 | 1,352 |
11 Apr 2023 | 61.00 | 61.60 | 60.20 | 60.20 | 57.90 | 3,609 |
06 Apr 2023 | 62.25 | 62.50 | 60.80 | 61.40 | 59.05 | 3,260 |
05 Apr 2023 | 61.90 | 62.50 | 60.90 | 61.80 | 59.44 | 3,701 |
04 Apr 2023 | 61.80 | 62.70 | 61.60 | 62.05 | 59.68 | 15,194 |
03 Apr 2023 | 60.60 | 62.50 | 60.90 | 62.35 | 59.97 | 9,381 |
31 Mar 2023 | 60.40 | 59.50 | 58.50 | 59.25 | 56.98 | 1,723 |
30 Mar 2023 | 57.40 | 60.60 | 57.80 | 60.30 | 57.99 | 9,497 |
29 Mar 2023 | 56.80 | 57.20 | 56.40 | 56.90 | 54.72 | 2,031 |
28 Mar 2023 | 58.25 | 57.90 | 56.20 | 57.20 | 55.01 | 5,818 |
27 Mar 2023 | 60.20 | 59.50 | 56.70 | 57.70 | 55.49 | 3,379 |
24 Mar 2023 | 61.40 | 60.70 | 57.90 | 58.75 | 56.50 | 6,691 |
23 Mar 2023 | 62.35 | 62.90 | 61.70 | 62.45 | 60.06 | 2,292 |
22 Mar 2023 | 64.40 | 64.00 | 62.50 | 62.45 | 60.06 | 1,911 |
21 Mar 2023 | 62.55 | 65.70 | 63.40 | 65.10 | 62.61 | 15,062 |
20 Mar 2023 | 61.20 | 62.30 | 60.00 | 62.25 | 59.87 | 6,272 |
17 Mar 2023 | 63.25 | 66.10 | 61.70 | 62.05 | 59.68 | 3,381 |
16 Mar 2023 | 63.35 | 63.60 | 61.80 | 62.25 | 59.87 | 11,413 |
15 Mar 2023 | 66.05 | 66.20 | 61.30 | 66.05 | 63.52 | 3,662 |
14 Mar 2023 | 64.30 | 66.80 | 64.10 | 66.35 | 63.81 | 2,308 |
13 Mar 2023 | 68.60 | 68.00 | 63.90 | 64.30 | 61.84 | 4,309 |
10 Mar 2023 | 68.40 | 68.90 | 66.90 | 68.40 | 65.78 | 2,872 |
09 Mar 2023 | 68.90 | 69.20 | 68.10 | 68.60 | 65.98 | 2,407 |
08 Mar 2023 | 68.30 | 70.20 | 69.30 | 69.80 | 67.13 | 1,109 |
07 Mar 2023 | 69.10 | 68.70 | 67.80 | 68.40 | 65.78 | 2,809 |
06 Mar 2023 | 70.45 | 70.80 | 68.20 | 68.60 | 65.98 | 12,226 |
03 Mar 2023 | 70.25 | 71.10 | 69.90 | 70.45 | 67.76 | 7,563 |
02 Mar 2023 | 69.00 | 69.90 | 68.20 | 69.30 | 66.65 | 2,427 |
01 Mar 2023 | 69.20 | 69.30 | 68.10 | 69.00 | 66.36 | 3,595 |
28 Feb 2023 | 69.30 | 69.00 | 68.40 | 69.10 | 66.46 | 1,650 |
27 Feb 2023 | 66.85 | 69.40 | 67.80 | 69.20 | 66.55 | 10,298 |
24 Feb 2023 | 67.45 | 67.80 | 66.50 | 67.15 | 64.58 | 5,858 |
23 Feb 2023 | 66.55 | 67.90 | 66.20 | 67.45 | 64.87 | 13,560 |
22 Feb 2023 | 68.10 | 68.00 | 66.10 | 66.75 | 64.20 | 13,518 |
21 Feb 2023 | 69.00 | 69.60 | 68.30 | 68.80 | 66.17 | 1,705 |
20 Feb 2023 | 70.15 | 69.80 | 68.70 | 69.40 | 66.75 | 2,610 |
17 Feb 2023 | 71.55 | 70.60 | 69.40 | 69.60 | 66.94 | 3,049 |
16 Feb 2023 | 70.75 | 71.90 | 70.10 | 71.45 | 68.72 | 7,489 |
15 Feb 2023 | 71.65 | 71.40 | 69.80 | 70.55 | 67.85 | 4,346 |
14 Feb 2023 | 70.65 | 72.00 | 70.20 | 72.10 | 69.34 | 2,267 |
13 Feb 2023 | 70.55 | 71.20 | 69.90 | 70.85 | 68.14 | 1,226 |
10 Feb 2023 | 70.85 | 71.60 | 69.80 | 71.25 | 68.53 | 7,946 |
09 Feb 2023 | 70.55 | 71.30 | 70.60 | 70.35 | 67.66 | 1,524 |
08 Feb 2023 | 68.20 | 71.70 | 68.40 | 70.15 | 67.47 | 34,664 |
07 Feb 2023 | 64.70 | 68.10 | 64.70 | 67.65 | 65.06 | 7,912 |
06 Feb 2023 | 65.00 | 64.50 | 63.90 | 64.40 | 61.94 | 1,643 |
03 Feb 2023 | 63.45 | 65.30 | 63.40 | 65.10 | 62.61 | 2,477 |
02 Feb 2023 | 66.35 | 66.30 | 64.00 | 64.30 | 61.84 | 2,146 |
01 Feb 2023 | 67.45 | 68.90 | 66.70 | 67.35 | 64.77 | 10,356 |
31 Jan 2023 | 64.30 | 67.50 | 64.60 | 66.55 | 64.01 | 6,992 |
30 Jan 2023 | 64.00 | 65.60 | 63.70 | 65.00 | 62.51 | 9,033 |
27 Jan 2023 | 65.10 | 66.70 | 65.00 | 65.40 | 62.90 | 1,539 |
26 Jan 2023 | 65.50 | 66.20 | 64.90 | 64.80 | 62.32 | 1,129 |
25 Jan 2023 | 65.40 | 65.80 | 64.90 | 65.30 | 62.80 | 3,636 |
24 Jan 2023 | 66.25 | 65.90 | 64.93 | 65.10 | 62.61 | 1,618 |
23 Jan 2023 | 66.65 | 67.00 | 66.00 | 66.45 | 63.91 | 1,989 |
20 Jan 2023 | 64.60 | 67.60 | 64.51 | 66.85 | 64.29 | 8,414 |
19 Jan 2023 | 63.75 | 64.70 | 62.40 | 64.10 | 61.65 | 20,176 |
18 Jan 2023 | 62.25 | 65.20 | 61.70 | 64.30 | 61.84 | 38,281 |
17 Jan 2023 | 61.30 | 61.00 | 59.60 | 59.45 | 57.18 | 14,916 |
16 Jan 2023 | 60.10 | 62.00 | 60.50 | 61.40 | 59.05 | 4,625 |
13 Jan 2023 | 60.10 | 60.80 | 60.00 | 60.40 | 58.09 | 1,702 |
12 Jan 2023 | 58.75 | 60.30 | 58.50 | 60.20 | 57.90 | 3,524 |
11 Jan 2023 | 58.05 | 59.00 | 58.20 | 58.15 | 55.93 | 9,058 |
10 Jan 2023 | 58.25 | 59.10 | 58.40 | 58.55 | 56.31 | 1,349 |
09 Jan 2023 | 58.45 | 60.00 | 58.80 | 59.45 | 57.18 | 5,028 |
06 Jan 2023 | 58.05 | 58.80 | 57.80 | 58.35 | 56.12 | 2,828 |
05 Jan 2023 | 56.30 | 57.90 | 56.50 | 57.70 | 55.49 | 3,287 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |