Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 42.81 | 42.92 | 41.84 | 42.09 | 42.09 | 11,464,700 |
01 Jun 2023 | 40.84 | 42.78 | 40.80 | 42.47 | 42.47 | 13,608,300 |
31 May 2023 | 39.97 | 41.09 | 39.95 | 40.55 | 40.55 | 16,137,900 |
31 May 2023 | 0.4 Dividend | |||||
30 May 2023 | 41.14 | 41.28 | 40.34 | 40.40 | 40.00 | 8,413,300 |
26 May 2023 | 41.18 | 41.28 | 40.33 | 40.68 | 40.28 | 7,046,200 |
25 May 2023 | 41.17 | 41.20 | 40.61 | 40.64 | 40.24 | 10,230,700 |
24 May 2023 | 42.55 | 42.68 | 41.63 | 41.81 | 41.40 | 8,473,100 |
23 May 2023 | 42.75 | 43.01 | 42.44 | 42.49 | 42.07 | 9,203,900 |
22 May 2023 | 43.66 | 43.76 | 43.33 | 43.33 | 42.90 | 6,637,300 |
19 May 2023 | 43.60 | 44.18 | 43.11 | 43.66 | 43.23 | 8,345,300 |
18 May 2023 | 43.90 | 44.06 | 42.87 | 43.27 | 42.84 | 10,091,500 |
17 May 2023 | 44.90 | 45.38 | 44.65 | 44.75 | 44.31 | 8,409,800 |
16 May 2023 | 46.52 | 46.75 | 45.06 | 45.12 | 44.67 | 8,658,600 |
15 May 2023 | 46.15 | 47.45 | 45.95 | 47.09 | 46.62 | 8,343,500 |
12 May 2023 | 45.57 | 45.99 | 45.46 | 45.94 | 45.49 | 6,288,400 |
11 May 2023 | 47.23 | 47.65 | 45.84 | 45.88 | 45.43 | 8,191,600 |
10 May 2023 | 48.34 | 48.41 | 47.27 | 47.81 | 47.34 | 5,843,100 |
09 May 2023 | 48.29 | 48.56 | 47.81 | 48.15 | 47.67 | 4,898,600 |
08 May 2023 | 48.79 | 49.08 | 48.15 | 48.29 | 47.81 | 5,524,900 |
05 May 2023 | 48.62 | 49.27 | 48.19 | 48.72 | 48.24 | 7,281,000 |
04 May 2023 | 47.70 | 50.18 | 47.70 | 49.41 | 48.92 | 13,356,200 |
03 May 2023 | 48.00 | 48.38 | 47.26 | 47.49 | 47.02 | 7,784,200 |
02 May 2023 | 46.74 | 48.49 | 46.72 | 48.06 | 47.58 | 8,428,400 |
01 May 2023 | 47.76 | 47.94 | 46.80 | 46.93 | 46.47 | 5,527,700 |
28 Apr 2023 | 47.99 | 48.04 | 46.75 | 47.40 | 46.93 | 8,036,100 |
27 Apr 2023 | 46.83 | 48.28 | 46.55 | 48.27 | 47.79 | 7,310,400 |
26 Apr 2023 | 48.48 | 48.73 | 47.11 | 47.15 | 46.68 | 7,558,400 |
25 Apr 2023 | 47.66 | 48.60 | 47.57 | 48.20 | 47.72 | 7,504,000 |
24 Apr 2023 | 47.49 | 48.10 | 47.00 | 48.02 | 47.54 | 6,084,100 |
21 Apr 2023 | 47.68 | 48.16 | 47.14 | 47.62 | 47.15 | 5,985,400 |
20 Apr 2023 | 48.53 | 48.58 | 47.66 | 47.88 | 47.41 | 5,513,800 |
19 Apr 2023 | 48.02 | 48.62 | 47.91 | 48.26 | 47.78 | 6,736,000 |
18 Apr 2023 | 48.79 | 49.43 | 48.55 | 48.86 | 48.38 | 7,582,000 |
17 Apr 2023 | 48.99 | 49.00 | 48.22 | 48.47 | 47.99 | 8,334,600 |
14 Apr 2023 | 50.22 | 50.47 | 48.40 | 49.52 | 49.03 | 11,924,300 |
13 Apr 2023 | 50.65 | 51.46 | 50.41 | 51.02 | 50.51 | 11,922,200 |
12 Apr 2023 | 50.10 | 50.41 | 49.22 | 49.71 | 49.22 | 8,678,900 |
11 Apr 2023 | 49.80 | 51.08 | 49.71 | 49.92 | 49.43 | 11,762,400 |
10 Apr 2023 | 51.26 | 51.44 | 50.66 | 51.09 | 50.58 | 7,611,600 |
06 Apr 2023 | 51.60 | 52.16 | 51.04 | 52.05 | 51.53 | 8,461,300 |
05 Apr 2023 | 51.74 | 52.76 | 51.19 | 52.07 | 51.55 | 11,767,800 |
04 Apr 2023 | 49.28 | 51.54 | 49.14 | 51.35 | 50.84 | 14,721,000 |
03 Apr 2023 | 49.01 | 49.70 | 48.39 | 49.47 | 48.98 | 6,309,500 |
31 Mar 2023 | 48.91 | 49.04 | 48.47 | 49.02 | 48.53 | 5,832,500 |
30 Mar 2023 | 48.86 | 48.89 | 48.24 | 48.84 | 48.36 | 7,453,200 |
29 Mar 2023 | 48.40 | 48.80 | 48.04 | 48.34 | 47.86 | 5,235,500 |
28 Mar 2023 | 48.40 | 48.71 | 47.87 | 48.66 | 48.18 | 4,884,800 |
27 Mar 2023 | 47.31 | 48.28 | 47.09 | 48.21 | 47.73 | 6,274,400 |
24 Mar 2023 | 48.18 | 49.22 | 47.70 | 48.55 | 48.07 | 9,364,300 |
23 Mar 2023 | 47.05 | 48.60 | 46.92 | 47.79 | 47.32 | 9,543,400 |
22 Mar 2023 | 46.56 | 47.45 | 46.11 | 46.64 | 46.18 | 8,653,600 |
21 Mar 2023 | 47.13 | 47.16 | 45.90 | 46.60 | 46.14 | 7,673,300 |
20 Mar 2023 | 48.71 | 48.99 | 47.68 | 47.82 | 47.35 | 10,192,000 |
17 Mar 2023 | 46.66 | 48.69 | 46.22 | 48.17 | 47.69 | 27,337,100 |
16 Mar 2023 | 46.21 | 46.21 | 44.69 | 45.78 | 45.33 | 10,056,300 |
15 Mar 2023 | 45.80 | 46.13 | 44.92 | 46.11 | 45.65 | 14,169,500 |
14 Mar 2023 | 45.30 | 45.40 | 44.24 | 44.87 | 44.43 | 11,233,500 |
13 Mar 2023 | 43.47 | 45.53 | 43.35 | 45.12 | 44.67 | 16,698,400 |
10 Mar 2023 | 42.56 | 43.52 | 42.03 | 42.16 | 41.74 | 7,774,300 |
09 Mar 2023 | 42.50 | 42.75 | 41.68 | 41.74 | 41.33 | 5,196,900 |
08 Mar 2023 | 42.44 | 42.83 | 41.91 | 42.16 | 41.74 | 6,672,700 |
08 Mar 2023 | 0.4 Dividend | |||||
07 Mar 2023 | 43.95 | 43.95 | 42.49 | 42.50 | 41.68 | 9,080,600 |
06 Mar 2023 | 44.49 | 44.94 | 44.02 | 44.22 | 43.37 | 5,775,400 |
03 Mar 2023 | 44.49 | 44.74 | 44.03 | 44.70 | 43.84 | 5,671,000 |
02 Mar 2023 | 43.78 | 44.04 | 43.50 | 43.94 | 43.10 | 5,550,700 |
01 Mar 2023 | 44.25 | 44.60 | 43.92 | 44.10 | 43.25 | 6,486,800 |
28 Feb 2023 | 43.26 | 44.13 | 43.01 | 43.61 | 42.77 | 9,074,800 |
27 Feb 2023 | 43.71 | 43.93 | 43.08 | 43.34 | 42.51 | 8,277,800 |
24 Feb 2023 | 43.70 | 43.97 | 43.19 | 43.54 | 42.70 | 7,342,300 |
23 Feb 2023 | 44.11 | 44.70 | 43.37 | 44.26 | 43.41 | 7,718,100 |
22 Feb 2023 | 45.00 | 45.03 | 44.05 | 44.23 | 43.38 | 9,596,600 |
21 Feb 2023 | 45.19 | 45.45 | 44.73 | 45.17 | 44.30 | 6,856,900 |
17 Feb 2023 | 45.32 | 45.56 | 44.67 | 45.42 | 44.55 | 8,575,200 |
16 Feb 2023 | 45.65 | 46.33 | 45.11 | 45.85 | 44.97 | 7,494,700 |
15 Feb 2023 | 46.23 | 46.70 | 45.95 | 46.30 | 45.41 | 8,630,900 |
14 Feb 2023 | 47.94 | 47.94 | 46.32 | 47.01 | 46.11 | 8,593,200 |
13 Feb 2023 | 48.20 | 48.66 | 47.36 | 48.30 | 47.37 | 5,201,900 |
10 Feb 2023 | 47.67 | 48.04 | 47.29 | 47.98 | 47.06 | 4,672,300 |
09 Feb 2023 | 48.99 | 49.60 | 47.28 | 47.58 | 46.67 | 6,220,500 |
08 Feb 2023 | 48.86 | 49.14 | 48.23 | 48.35 | 47.42 | 5,396,900 |
07 Feb 2023 | 47.72 | 49.32 | 47.54 | 48.72 | 47.78 | 8,022,700 |
06 Feb 2023 | 46.98 | 48.04 | 46.97 | 47.60 | 46.69 | 15,273,600 |
03 Feb 2023 | 51.00 | 51.30 | 49.57 | 49.85 | 48.89 | 9,743,900 |
02 Feb 2023 | 54.18 | 54.48 | 51.86 | 52.43 | 51.42 | 7,244,600 |
01 Feb 2023 | 52.75 | 54.77 | 52.55 | 54.19 | 53.15 | 6,598,200 |
31 Jan 2023 | 52.48 | 52.93 | 52.19 | 52.93 | 51.91 | 7,919,700 |
30 Jan 2023 | 53.17 | 53.60 | 52.66 | 52.74 | 51.73 | 4,590,700 |
27 Jan 2023 | 54.06 | 54.06 | 53.22 | 53.32 | 52.30 | 5,690,200 |
26 Jan 2023 | 54.88 | 54.88 | 53.57 | 54.13 | 53.09 | 5,633,600 |
25 Jan 2023 | 53.05 | 55.41 | 52.95 | 55.09 | 54.03 | 6,053,700 |
24 Jan 2023 | 51.12 | 55.10 | 51.12 | 53.39 | 52.36 | 4,508,800 |
23 Jan 2023 | 52.78 | 53.74 | 52.40 | 53.63 | 52.60 | 4,695,400 |
20 Jan 2023 | 52.06 | 53.46 | 51.93 | 53.34 | 52.31 | 4,858,400 |
19 Jan 2023 | 51.37 | 52.87 | 50.88 | 52.47 | 51.46 | 6,940,000 |
18 Jan 2023 | 53.02 | 53.25 | 51.44 | 51.53 | 50.54 | 8,275,900 |
17 Jan 2023 | 53.72 | 53.88 | 52.23 | 52.47 | 51.46 | 7,040,800 |
13 Jan 2023 | 53.36 | 54.49 | 53.25 | 54.35 | 53.31 | 6,547,300 |
12 Jan 2023 | 53.57 | 53.59 | 52.61 | 53.40 | 52.37 | 6,115,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |