Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1,000 |
25 May 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 400 |
24 May 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 300 |
23 May 2023 | 62.59 | 62.59 | 62.40 | 62.40 | 62.40 | 4,900 |
22 May 2023 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 300 |
19 May 2023 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 800 |
18 May 2023 | 63.85 | 63.85 | 61.56 | 61.56 | 61.56 | 700 |
17 May 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 400 |
16 May 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 700 |
15 May 2023 | 64.77 | 64.77 | 64.32 | 64.32 | 64.32 | 700 |
12 May 2023 | 64.55 | 64.56 | 63.61 | 64.56 | 64.56 | 2,700 |
11 May 2023 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 300 |
10 May 2023 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 1,800 |
09 May 2023 | 63.86 | 64.86 | 63.86 | 64.86 | 64.86 | 5,000 |
09 May 2023 | 2.202 Dividend | |||||
08 May 2023 | 66.67 | 66.67 | 66.20 | 66.20 | 64.00 | 500 |
05 May 2023 | 66.30 | 66.55 | 66.00 | 66.00 | 63.80 | 600 |
04 May 2023 | 66.79 | 66.79 | 66.79 | 66.79 | 64.57 | 1,000 |
03 May 2023 | 67.13 | 67.13 | 66.07 | 66.07 | 63.87 | 800 |
02 May 2023 | 65.35 | 65.93 | 65.35 | 65.93 | 63.74 | 1,900 |
01 May 2023 | 65.94 | 65.94 | 65.94 | 65.94 | 63.75 | 300 |
28 Apr 2023 | 65.94 | 65.94 | 65.94 | 65.94 | 63.75 | 300 |
27 Apr 2023 | 65.94 | 65.94 | 65.94 | 65.94 | 63.75 | 1,100 |
26 Apr 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 64.27 | 800 |
25 Apr 2023 | 65.84 | 65.84 | 65.84 | 65.84 | 63.65 | 800 |
24 Apr 2023 | 66.64 | 66.69 | 66.64 | 66.69 | 64.47 | 1,200 |
21 Apr 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 62.89 | 500 |
20 Apr 2023 | 65.85 | 65.85 | 65.05 | 65.05 | 62.89 | 600 |
19 Apr 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 61.97 | - |
18 Apr 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 61.97 | 700 |
17 Apr 2023 | 64.32 | 64.32 | 64.32 | 64.32 | 62.18 | 700 |
14 Apr 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 62.04 | 200 |
13 Apr 2023 | 65.07 | 65.07 | 65.07 | 65.07 | 62.91 | 300 |
12 Apr 2023 | 64.95 | 65.07 | 64.95 | 65.07 | 62.91 | 2,600 |
11 Apr 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 61.97 | 3,400 |
10 Apr 2023 | 65.56 | 65.56 | 65.56 | 65.56 | 63.38 | 500 |
06 Apr 2023 | 65.66 | 65.66 | 65.66 | 65.66 | 63.48 | - |
05 Apr 2023 | 65.66 | 65.66 | 65.66 | 65.66 | 63.48 | 500 |
04 Apr 2023 | 63.90 | 64.75 | 63.90 | 64.75 | 62.60 | 3,100 |
03 Apr 2023 | 62.99 | 63.40 | 62.86 | 63.40 | 61.29 | 1,500 |
31 Mar 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 60.04 | 300 |
30 Mar 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 60.04 | 300 |
29 Mar 2023 | 61.58 | 61.58 | 61.58 | 61.58 | 59.53 | 1,700 |
28 Mar 2023 | 60.85 | 60.85 | 60.85 | 60.85 | 58.83 | 400 |
27 Mar 2023 | 60.85 | 60.85 | 60.85 | 60.85 | 58.83 | 600 |
24 Mar 2023 | 60.85 | 60.85 | 60.85 | 60.85 | 58.83 | 4,000 |
23 Mar 2023 | 60.34 | 60.34 | 60.34 | 60.34 | 58.33 | 600 |
22 Mar 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 58.87 | 400 |
21 Mar 2023 | 59.39 | 60.00 | 59.39 | 60.00 | 58.00 | 11,000 |
20 Mar 2023 | 58.71 | 58.71 | 58.71 | 58.71 | 56.76 | 400 |
17 Mar 2023 | 58.71 | 58.71 | 58.71 | 58.71 | 56.76 | 400 |
16 Mar 2023 | 58.71 | 58.71 | 58.71 | 58.71 | 56.76 | 500 |
15 Mar 2023 | 57.18 | 57.18 | 57.18 | 57.18 | 55.28 | 700 |
14 Mar 2023 | 58.35 | 58.87 | 58.35 | 58.87 | 56.91 | 2,800 |
13 Mar 2023 | 57.75 | 57.75 | 57.75 | 57.75 | 55.83 | 600 |
10 Mar 2023 | 58.66 | 58.66 | 58.66 | 58.66 | 56.71 | 600 |
09 Mar 2023 | 57.89 | 57.89 | 57.89 | 57.89 | 55.96 | 500 |
08 Mar 2023 | 57.27 | 57.27 | 57.27 | 57.27 | 55.37 | 800 |
07 Mar 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 55.53 | 400 |
06 Mar 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 55.53 | 500 |
03 Mar 2023 | 57.47 | 57.47 | 57.47 | 57.47 | 55.56 | 2,200 |
02 Mar 2023 | 56.57 | 56.80 | 56.17 | 56.17 | 54.30 | 2,000 |
01 Mar 2023 | 56.69 | 56.69 | 56.56 | 56.66 | 54.78 | 4,400 |
28 Feb 2023 | 56.30 | 56.30 | 56.20 | 56.20 | 54.33 | 1,400 |
27 Feb 2023 | 57.00 | 57.03 | 57.00 | 57.03 | 55.13 | 500 |
24 Feb 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 54.89 | 5,200 |
23 Feb 2023 | 56.85 | 57.44 | 56.60 | 57.44 | 55.53 | 4,300 |
22 Feb 2023 | 58.30 | 58.30 | 57.60 | 58.25 | 56.31 | 47,000 |
21 Feb 2023 | 55.43 | 56.29 | 55.33 | 55.46 | 53.62 | 1,900 |
17 Feb 2023 | 55.28 | 56.49 | 55.04 | 55.04 | 53.21 | 2,300 |
16 Feb 2023 | 55.41 | 56.02 | 54.83 | 56.02 | 54.16 | 1,200 |
15 Feb 2023 | 56.09 | 56.09 | 55.55 | 55.55 | 53.70 | 35,700 |
14 Feb 2023 | 54.09 | 54.62 | 54.09 | 54.34 | 52.53 | 2,700 |
13 Feb 2023 | 53.70 | 53.70 | 53.70 | 53.70 | 51.91 | 2,200 |
10 Feb 2023 | 54.40 | 54.55 | 54.40 | 54.55 | 52.74 | 1,800 |
09 Feb 2023 | 54.64 | 54.64 | 54.58 | 54.58 | 52.76 | 500 |
08 Feb 2023 | 53.48 | 53.48 | 53.48 | 53.48 | 51.70 | 400 |
07 Feb 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 52.61 | 3,800 |
06 Feb 2023 | 54.55 | 54.55 | 53.12 | 53.12 | 51.35 | 191,800 |
03 Feb 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 53.94 | 7,300 |
02 Feb 2023 | 54.90 | 55.68 | 54.85 | 54.85 | 53.03 | 1,500 |
01 Feb 2023 | 55.00 | 55.84 | 54.95 | 55.84 | 53.98 | 2,200 |
31 Jan 2023 | 53.97 | 53.97 | 53.97 | 53.97 | 52.17 | - |
30 Jan 2023 | 54.30 | 54.81 | 53.97 | 53.97 | 52.17 | 7,100 |
27 Jan 2023 | 53.98 | 53.98 | 53.55 | 53.55 | 51.77 | 1,500 |
26 Jan 2023 | 53.98 | 53.98 | 53.36 | 53.46 | 51.68 | 1,400 |
25 Jan 2023 | 54.15 | 54.74 | 54.15 | 54.74 | 52.92 | 2,200 |
24 Jan 2023 | 54.89 | 54.89 | 54.89 | 54.89 | 53.06 | 6,600 |
23 Jan 2023 | 54.85 | 54.99 | 54.85 | 54.90 | 53.07 | 4,500 |
20 Jan 2023 | 54.82 | 54.90 | 54.25 | 54.25 | 52.45 | 12,900 |
19 Jan 2023 | 54.56 | 54.60 | 54.56 | 54.60 | 52.78 | 2,100 |
18 Jan 2023 | 54.65 | 54.65 | 53.69 | 53.69 | 51.90 | 3,600 |
17 Jan 2023 | 54.32 | 54.53 | 53.70 | 54.53 | 52.72 | 21,000 |
13 Jan 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 52.36 | 3,400 |
12 Jan 2023 | 53.75 | 53.75 | 53.00 | 53.00 | 51.24 | 9,100 |
11 Jan 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 51.19 | - |
10 Jan 2023 | 53.50 | 53.50 | 52.95 | 52.95 | 51.19 | 1,000 |
09 Jan 2023 | 52.89 | 53.07 | 52.89 | 53.07 | 51.30 | 9,200 |
06 Jan 2023 | 52.47 | 53.55 | 52.47 | 53.55 | 51.77 | 4,700 |
05 Jan 2023 | 53.65 | 53.65 | 53.65 | 53.65 | 51.87 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |