Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 68.50 | 69.40 | 68.50 | 69.30 | 69.30 | 2,590,833 |
08 Jun 2023 | 69.40 | 69.40 | 68.70 | 68.80 | 68.80 | 1,431,159 |
07 Jun 2023 | 69.70 | 69.70 | 69.20 | 69.50 | 69.50 | 2,138,463 |
06 Jun 2023 | 69.10 | 69.60 | 69.00 | 69.50 | 69.50 | 3,100,361 |
05 Jun 2023 | 69.00 | 69.10 | 68.70 | 69.10 | 69.10 | 1,402,162 |
02 Jun 2023 | 68.60 | 69.00 | 68.30 | 68.70 | 68.70 | 2,469,362 |
01 Jun 2023 | 69.00 | 69.10 | 68.20 | 68.20 | 68.20 | 1,676,546 |
31 May 2023 | 68.60 | 69.00 | 68.40 | 68.40 | 68.40 | 7,573,070 |
30 May 2023 | 69.50 | 69.50 | 68.60 | 68.60 | 68.60 | 4,249,578 |
29 May 2023 | 69.30 | 69.50 | 69.00 | 69.40 | 69.40 | 2,366,357 |
26 May 2023 | 68.60 | 69.10 | 68.20 | 68.80 | 68.80 | 1,893,757 |
25 May 2023 | 69.40 | 69.80 | 69.30 | 69.30 | 69.30 | 2,215,944 |
24 May 2023 | 70.00 | 70.00 | 69.50 | 70.00 | 70.00 | 2,038,433 |
23 May 2023 | 70.00 | 70.30 | 69.60 | 70.10 | 70.10 | 3,920,407 |
22 May 2023 | 70.00 | 70.50 | 69.60 | 70.00 | 70.00 | 2,318,155 |
19 May 2023 | 69.90 | 70.30 | 69.70 | 70.30 | 70.30 | 4,924,264 |
18 May 2023 | 69.50 | 69.90 | 69.30 | 69.90 | 69.90 | 3,470,280 |
17 May 2023 | 69.00 | 69.80 | 68.60 | 69.70 | 69.70 | 5,588,553 |
16 May 2023 | 68.20 | 69.10 | 67.80 | 69.10 | 69.10 | 2,994,315 |
15 May 2023 | 67.20 | 67.90 | 67.00 | 67.80 | 67.80 | 1,354,108 |
12 May 2023 | 67.80 | 67.90 | 67.30 | 67.40 | 67.40 | 2,069,819 |
11 May 2023 | 68.40 | 68.40 | 67.80 | 67.90 | 67.90 | 1,398,401 |
10 May 2023 | 69.00 | 69.00 | 68.00 | 68.40 | 68.40 | 2,728,547 |
09 May 2023 | 68.50 | 69.40 | 68.50 | 69.40 | 69.40 | 2,180,058 |
08 May 2023 | 69.20 | 69.30 | 67.20 | 68.40 | 68.40 | 3,404,051 |
05 May 2023 | 69.20 | 69.20 | 68.70 | 69.00 | 69.00 | 663,143 |
04 May 2023 | 68.60 | 69.00 | 68.60 | 69.00 | 69.00 | 1,115,979 |
03 May 2023 | 69.00 | 69.00 | 68.60 | 68.80 | 68.80 | 1,241,767 |
02 May 2023 | 68.90 | 69.30 | 68.80 | 69.30 | 69.30 | 1,925,520 |
28 Apr 2023 | 69.20 | 69.30 | 68.90 | 68.90 | 68.90 | 1,630,026 |
27 Apr 2023 | 69.00 | 69.30 | 68.60 | 69.00 | 69.00 | 1,857,910 |
26 Apr 2023 | 68.80 | 69.40 | 68.70 | 69.30 | 69.30 | 2,937,291 |
25 Apr 2023 | 69.40 | 69.60 | 68.50 | 68.80 | 68.80 | 1,957,137 |
24 Apr 2023 | 69.30 | 69.60 | 68.60 | 69.40 | 69.40 | 1,458,220 |
21 Apr 2023 | 68.70 | 69.30 | 68.70 | 69.30 | 69.30 | 1,836,025 |
20 Apr 2023 | 68.80 | 68.90 | 68.50 | 68.80 | 68.80 | 1,461,779 |
19 Apr 2023 | 69.70 | 69.80 | 68.90 | 69.20 | 69.20 | 2,189,228 |
18 Apr 2023 | 69.70 | 69.90 | 69.10 | 69.50 | 69.50 | 1,665,258 |
17 Apr 2023 | 70.20 | 70.20 | 69.40 | 69.90 | 69.90 | 1,971,648 |
14 Apr 2023 | 70.20 | 70.30 | 69.80 | 70.20 | 70.20 | 2,028,584 |
13 Apr 2023 | 70.30 | 70.30 | 69.80 | 70.10 | 70.10 | 1,695,713 |
12 Apr 2023 | 70.00 | 70.20 | 69.70 | 70.10 | 70.10 | 2,354,532 |
11 Apr 2023 | 69.50 | 70.00 | 69.20 | 70.00 | 70.00 | 2,319,215 |
10 Apr 2023 | 69.50 | 69.80 | 69.00 | 69.50 | 69.50 | 1,432,234 |
07 Apr 2023 | 68.90 | 69.40 | 68.80 | 69.40 | 69.40 | 1,139,664 |
06 Apr 2023 | 69.50 | 69.50 | 68.50 | 68.80 | 68.80 | 1,787,580 |
31 Mar 2023 | 69.40 | 69.80 | 69.00 | 69.10 | 69.10 | 2,440,495 |
30 Mar 2023 | 69.90 | 69.90 | 68.90 | 69.40 | 69.40 | 2,334,802 |
29 Mar 2023 | 69.50 | 69.90 | 69.40 | 69.80 | 69.80 | 2,474,509 |
28 Mar 2023 | 69.40 | 69.60 | 69.00 | 69.50 | 69.50 | 1,751,307 |
27 Mar 2023 | 68.80 | 69.50 | 68.70 | 69.40 | 69.40 | 1,587,521 |
24 Mar 2023 | 69.60 | 69.60 | 68.60 | 68.80 | 68.80 | 2,233,151 |
23 Mar 2023 | 68.90 | 69.70 | 68.50 | 69.60 | 69.60 | 3,042,903 |
22 Mar 2023 | 68.50 | 68.90 | 68.20 | 68.30 | 68.30 | 2,343,759 |
21 Mar 2023 | 68.20 | 68.60 | 68.00 | 68.10 | 68.10 | 1,682,907 |
20 Mar 2023 | 68.50 | 68.50 | 67.80 | 68.00 | 68.00 | 1,765,676 |
17 Mar 2023 | 67.60 | 69.20 | 67.30 | 68.50 | 68.50 | 6,017,588 |
16 Mar 2023 | 67.50 | 68.00 | 67.10 | 67.50 | 67.50 | 4,405,656 |
15 Mar 2023 | 68.50 | 68.70 | 68.00 | 68.00 | 68.00 | 2,515,988 |
14 Mar 2023 | 68.60 | 69.00 | 68.30 | 68.40 | 68.40 | 3,487,335 |
13 Mar 2023 | 69.20 | 69.30 | 68.60 | 69.10 | 69.10 | 2,818,367 |
10 Mar 2023 | 70.00 | 70.00 | 69.20 | 69.40 | 69.40 | 4,925,824 |
09 Mar 2023 | 71.00 | 71.00 | 70.20 | 70.20 | 70.20 | 2,787,342 |
08 Mar 2023 | 70.60 | 71.10 | 70.50 | 71.10 | 71.10 | 2,301,014 |
07 Mar 2023 | 70.90 | 71.00 | 70.50 | 70.90 | 70.90 | 1,725,019 |
06 Mar 2023 | 70.50 | 71.20 | 70.20 | 70.90 | 70.90 | 3,644,704 |
03 Mar 2023 | 70.60 | 70.80 | 70.40 | 70.60 | 70.60 | 1,225,216 |
02 Mar 2023 | 70.90 | 70.90 | 70.10 | 70.40 | 70.40 | 2,020,747 |
01 Mar 2023 | 70.60 | 71.00 | 70.40 | 70.50 | 70.50 | 3,282,315 |
24 Feb 2023 | 72.10 | 72.10 | 71.20 | 71.20 | 71.20 | 3,318,404 |
23 Feb 2023 | 71.60 | 72.20 | 71.20 | 71.90 | 71.90 | 2,709,939 |
22 Feb 2023 | 71.30 | 71.60 | 71.00 | 71.60 | 71.60 | 1,768,782 |
21 Feb 2023 | 71.50 | 71.70 | 71.20 | 71.60 | 71.60 | 1,093,988 |
20 Feb 2023 | 71.10 | 71.70 | 71.10 | 71.60 | 71.60 | 1,217,363 |
17 Feb 2023 | 71.20 | 71.50 | 71.00 | 71.50 | 71.50 | 988,161 |
16 Feb 2023 | 71.10 | 71.60 | 71.00 | 71.20 | 71.20 | 1,540,215 |
15 Feb 2023 | 71.80 | 71.80 | 70.90 | 71.00 | 71.00 | 2,310,165 |
14 Feb 2023 | 71.60 | 71.90 | 71.00 | 71.40 | 71.40 | 1,701,911 |
13 Feb 2023 | 70.90 | 71.10 | 70.40 | 70.90 | 70.90 | 1,824,986 |
10 Feb 2023 | 70.60 | 71.10 | 70.30 | 70.90 | 70.90 | 2,289,741 |
09 Feb 2023 | 70.70 | 71.30 | 70.60 | 70.90 | 70.90 | 2,174,723 |
08 Feb 2023 | 71.20 | 71.50 | 71.00 | 71.20 | 71.20 | 2,010,359 |
07 Feb 2023 | 71.00 | 71.80 | 71.00 | 71.30 | 71.30 | 2,179,688 |
06 Feb 2023 | 71.40 | 71.50 | 71.00 | 71.00 | 71.00 | 2,524,531 |
03 Feb 2023 | 71.60 | 71.90 | 71.20 | 71.50 | 71.50 | 1,837,336 |
02 Feb 2023 | 72.60 | 72.60 | 71.60 | 72.00 | 72.00 | 3,355,720 |
01 Feb 2023 | 72.30 | 72.80 | 72.20 | 72.60 | 72.60 | 2,167,573 |
31 Jan 2023 | 73.80 | 74.00 | 72.20 | 72.20 | 72.20 | 6,016,757 |
30 Jan 2023 | 74.00 | 74.20 | 72.70 | 74.00 | 74.00 | 8,190,461 |
17 Jan 2023 | 72.70 | 73.00 | 72.00 | 72.60 | 72.60 | 3,163,043 |
16 Jan 2023 | 73.00 | 73.40 | 72.40 | 72.90 | 72.90 | 3,372,980 |
13 Jan 2023 | 72.00 | 72.50 | 71.80 | 72.40 | 72.40 | 2,319,395 |
12 Jan 2023 | 71.60 | 72.00 | 71.20 | 71.20 | 71.20 | 2,267,184 |
11 Jan 2023 | 71.90 | 72.00 | 71.20 | 71.20 | 71.20 | 2,892,516 |
10 Jan 2023 | 73.10 | 73.10 | 72.10 | 72.50 | 72.50 | 2,802,773 |
09 Jan 2023 | 72.60 | 73.50 | 72.00 | 73.50 | 73.50 | 5,153,288 |
06 Jan 2023 | 71.20 | 71.60 | 70.90 | 71.30 | 71.30 | 1,752,264 |
05 Jan 2023 | 70.60 | 71.30 | 70.60 | 70.90 | 70.90 | 1,754,419 |
04 Jan 2023 | 70.10 | 71.00 | 69.80 | 70.60 | 70.60 | 2,050,604 |
03 Jan 2023 | 69.90 | 71.10 | 69.20 | 70.50 | 70.50 | 2,698,830 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |