Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 61.58 | 63.00 | 61.58 | 61.88 | 61.88 | 6,122 |
02 Jun 2023 | 61.55 | 61.67 | 60.50 | 61.57 | 61.57 | 42 |
01 Jun 2023 | 60.86 | 60.86 | 60.01 | 60.51 | 60.51 | 600 |
31 May 2023 | 63.00 | 63.14 | 60.90 | 60.90 | 60.90 | 4,368 |
30 May 2023 | 63.01 | 64.24 | 63.00 | 63.60 | 63.60 | 3,225 |
29 May 2023 | 60.99 | 60.99 | 59.65 | 59.78 | 59.78 | 292 |
26 May 2023 | 58.82 | 61.15 | 58.82 | 60.39 | 60.39 | 1,185 |
25 May 2023 | 56.83 | 57.45 | 56.83 | 57.22 | 57.22 | 244 |
24 May 2023 | 57.77 | 57.77 | 55.80 | 56.16 | 56.16 | 548 |
23 May 2023 | 58.99 | 58.99 | 58.11 | 58.11 | 58.11 | 353 |
22 May 2023 | 58.99 | 58.99 | 56.70 | 57.39 | 57.39 | 126 |
19 May 2023 | 58.20 | 58.83 | 57.74 | 58.06 | 58.06 | 615 |
18 May 2023 | 57.80 | 57.80 | 56.71 | 57.46 | 57.46 | 236 |
17 May 2023 | 56.70 | 57.05 | 56.66 | 56.66 | 56.66 | 209 |
16 May 2023 | 56.80 | 56.80 | 55.84 | 55.84 | 55.84 | 686 |
15 May 2023 | 57.41 | 57.60 | 56.92 | 56.92 | 56.92 | 717 |
12 May 2023 | 58.65 | 58.65 | 57.43 | 57.57 | 57.57 | 715 |
11 May 2023 | 58.85 | 58.89 | 58.34 | 58.34 | 58.34 | 208 |
10 May 2023 | 60.63 | 60.63 | 58.30 | 58.86 | 58.86 | 379 |
09 May 2023 | 59.52 | 59.81 | 58.72 | 59.44 | 59.44 | 499 |
08 May 2023 | 59.70 | 60.11 | 59.01 | 60.11 | 60.11 | 1,287 |
05 May 2023 | 57.07 | 59.40 | 57.07 | 59.39 | 59.39 | 2,905 |
04 May 2023 | 59.16 | 59.16 | 57.60 | 57.81 | 57.81 | 809 |
03 May 2023 | 59.49 | 60.35 | 57.84 | 59.02 | 59.02 | 4,323 |
02 May 2023 | 60.59 | 60.59 | 58.96 | 58.96 | 58.96 | 11,111 |
28 Apr 2023 | 58.10 | 59.44 | 58.10 | 59.40 | 59.40 | 15 |
27 Apr 2023 | 59.00 | 59.71 | 57.39 | 58.10 | 58.10 | 5,490 |
26 Apr 2023 | 59.76 | 59.76 | 58.42 | 58.42 | 58.42 | 60 |
25 Apr 2023 | 59.76 | 60.36 | 59.52 | 59.52 | 59.52 | 5 |
24 Apr 2023 | 59.44 | 62.50 | 59.28 | 62.50 | 62.50 | 247 |
20 Apr 2023 | 59.85 | 59.96 | 58.70 | 59.44 | 59.44 | 674 |
19 Apr 2023 | 63.47 | 63.47 | 61.50 | 62.37 | 62.37 | 317 |
18 Apr 2023 | 63.18 | 63.47 | 63.15 | 63.47 | 63.47 | 1,120 |
17 Apr 2023 | 62.13 | 62.13 | 61.80 | 61.80 | 61.80 | 17 |
14 Apr 2023 | 61.56 | 61.70 | 61.32 | 61.36 | 61.36 | 149 |
13 Apr 2023 | 62.16 | 62.78 | 60.37 | 62.78 | 62.78 | 663 |
12 Apr 2023 | 64.70 | 65.00 | 62.68 | 62.75 | 62.75 | 202 |
11 Apr 2023 | 64.48 | 65.35 | 64.30 | 64.71 | 64.71 | 403 |
10 Apr 2023 | 63.52 | 64.40 | 62.76 | 64.40 | 64.40 | 1,084 |
06 Apr 2023 | 62.53 | 62.53 | 62.27 | 62.27 | 62.27 | 24 |
05 Apr 2023 | 64.22 | 64.22 | 62.00 | 62.52 | 62.52 | 1,162 |
04 Apr 2023 | 63.85 | 64.63 | 63.80 | 64.63 | 64.63 | 23 |
03 Apr 2023 | 63.91 | 64.12 | 63.28 | 63.94 | 63.94 | 264 |
31 Mar 2023 | 63.30 | 63.30 | 62.90 | 63.12 | 63.12 | 19 |
30 Mar 2023 | 61.71 | 63.47 | 61.71 | 62.36 | 62.36 | 349 |
29 Mar 2023 | 60.70 | 61.80 | 60.70 | 61.71 | 61.71 | 33 |
28 Mar 2023 | 59.36 | 60.36 | 59.36 | 60.36 | 60.36 | 24 |
27 Mar 2023 | 61.26 | 61.26 | 60.00 | 60.48 | 60.48 | 71 |
24 Mar 2023 | 60.72 | 60.72 | 59.75 | 60.05 | 60.05 | 19 |
23 Mar 2023 | 61.56 | 61.57 | 60.00 | 60.24 | 60.24 | 22 |
22 Mar 2023 | 61.83 | 62.61 | 60.30 | 60.30 | 60.30 | 1,654 |
21 Mar 2023 | 58.84 | 61.56 | 58.84 | 61.34 | 61.34 | 36 |
20 Mar 2023 | 59.52 | 59.67 | 58.70 | 58.80 | 58.80 | 315 |
17 Mar 2023 | 61.24 | 61.24 | 58.80 | 59.52 | 59.52 | 1,187 |
16 Mar 2023 | 62.14 | 62.20 | 61.08 | 61.98 | 61.98 | 247 |
15 Mar 2023 | 62.00 | 62.14 | 60.80 | 62.14 | 62.14 | 283 |
14 Mar 2023 | 64.48 | 64.48 | 62.00 | 62.00 | 62.00 | 1,104 |
13 Mar 2023 | 62.91 | 64.03 | 60.00 | 63.79 | 63.79 | 88 |
10 Mar 2023 | 65.26 | 65.26 | 62.75 | 63.39 | 63.39 | 924 |
09 Mar 2023 | 66.23 | 66.77 | 66.23 | 66.29 | 66.29 | 47 |
08 Mar 2023 | 65.69 | 66.23 | 65.44 | 66.23 | 66.23 | 118 |
07 Mar 2023 | 67.53 | 67.53 | 66.67 | 66.67 | 66.67 | 134 |
06 Mar 2023 | 68.18 | 68.18 | 67.01 | 67.15 | 67.15 | 49 |
03 Mar 2023 | 66.43 | 68.20 | 65.65 | 67.63 | 67.63 | 343 |
02 Mar 2023 | 63.90 | 65.00 | 63.90 | 64.58 | 64.58 | 257 |
01 Mar 2023 | 64.67 | 64.67 | 63.83 | 64.05 | 64.05 | 6 |
28 Feb 2023 | 63.09 | 63.57 | 62.40 | 62.76 | 62.76 | 111 |
27 Feb 2023 | 61.88 | 63.68 | 61.88 | 63.09 | 63.09 | 31 |
24 Feb 2023 | 61.96 | 61.96 | 61.40 | 61.88 | 61.88 | 932 |
23 Feb 2023 | 62.66 | 63.70 | 61.34 | 61.97 | 61.97 | 302 |
22 Feb 2023 | 64.25 | 64.25 | 62.56 | 62.56 | 62.56 | 761 |
17 Feb 2023 | 66.95 | 66.95 | 65.95 | 66.09 | 66.09 | 130 |
16 Feb 2023 | 67.00 | 68.15 | 66.18 | 67.31 | 67.31 | 411 |
15 Feb 2023 | 68.75 | 68.75 | 66.16 | 67.15 | 67.15 | 1,629 |
14 Feb 2023 | 67.03 | 68.12 | 66.70 | 67.44 | 67.44 | 1,042 |
13 Feb 2023 | 67.56 | 67.92 | 65.65 | 67.62 | 67.62 | 1,234 |
10 Feb 2023 | 70.97 | 70.98 | 66.90 | 67.56 | 67.56 | 1,812 |
10 Feb 2023 | 3.38481 Dividend | |||||
09 Feb 2023 | 71.12 | 74.00 | 70.90 | 74.00 | 70.62 | 949 |
08 Feb 2023 | 69.50 | 71.14 | 69.18 | 69.82 | 66.63 | 1,954 |
07 Feb 2023 | 67.67 | 69.60 | 67.47 | 69.50 | 66.32 | 2,587 |
06 Feb 2023 | 68.13 | 68.90 | 66.62 | 67.67 | 64.57 | 1,140 |
03 Feb 2023 | 68.73 | 69.52 | 65.63 | 67.48 | 64.39 | 2,859 |
02 Feb 2023 | 68.56 | 72.90 | 68.56 | 72.24 | 68.94 | 158 |
01 Feb 2023 | 68.60 | 70.50 | 68.48 | 69.96 | 66.76 | 650 |
31 Jan 2023 | 67.34 | 68.54 | 67.34 | 68.06 | 64.95 | 1,201 |
30 Jan 2023 | 66.88 | 67.60 | 66.15 | 66.50 | 63.46 | 219 |
27 Jan 2023 | 66.36 | 68.04 | 66.19 | 67.69 | 64.59 | 121 |
26 Jan 2023 | 65.73 | 65.73 | 65.27 | 65.68 | 62.68 | 318 |
25 Jan 2023 | 65.20 | 65.20 | 63.59 | 64.50 | 61.55 | 26 |
24 Jan 2023 | 66.40 | 66.40 | 65.20 | 65.20 | 62.22 | 1,581 |
23 Jan 2023 | 65.33 | 66.89 | 65.33 | 66.44 | 63.40 | 86 |
20 Jan 2023 | 64.48 | 64.48 | 63.63 | 64.19 | 61.25 | 227 |
19 Jan 2023 | 63.50 | 63.75 | 63.00 | 63.47 | 60.57 | 133 |
18 Jan 2023 | 65.06 | 65.11 | 64.50 | 64.50 | 61.55 | 519 |
17 Jan 2023 | 64.99 | 65.50 | 63.99 | 64.39 | 61.44 | 364 |
16 Jan 2023 | 65.42 | 65.42 | 64.37 | 65.00 | 62.03 | 73 |
13 Jan 2023 | 68.03 | 68.03 | 63.93 | 64.65 | 61.69 | 180 |
12 Jan 2023 | 68.38 | 68.38 | 67.82 | 68.02 | 64.91 | 150 |
11 Jan 2023 | 66.79 | 68.38 | 66.79 | 68.38 | 65.25 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |