Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 56.85 | 56.90 | 55.79 | 55.89 | 55.89 | 3,027,700 |
25 May 2023 | 57.26 | 57.58 | 56.12 | 56.37 | 56.37 | 3,751,600 |
24 May 2023 | 60.26 | 60.26 | 57.58 | 57.68 | 57.68 | 2,679,800 |
23 May 2023 | 61.13 | 61.15 | 59.47 | 60.26 | 60.26 | 4,063,000 |
22 May 2023 | 62.13 | 62.23 | 60.28 | 60.96 | 60.96 | 2,403,400 |
19 May 2023 | 61.42 | 62.35 | 61.17 | 61.95 | 61.95 | 4,028,700 |
18 May 2023 | 60.83 | 61.51 | 60.35 | 61.46 | 61.46 | 4,120,800 |
17 May 2023 | 61.26 | 61.46 | 60.28 | 61.10 | 61.10 | 4,842,700 |
16 May 2023 | 61.97 | 62.57 | 61.04 | 62.06 | 62.06 | 3,388,000 |
15 May 2023 | 60.11 | 62.31 | 59.79 | 62.22 | 62.22 | 3,001,700 |
12 May 2023 | 60.27 | 62.05 | 58.81 | 59.89 | 59.89 | 8,573,500 |
11 May 2023 | 59.50 | 61.76 | 58.75 | 61.74 | 61.74 | 6,838,800 |
10 May 2023 | 64.28 | 64.45 | 62.50 | 63.36 | 63.36 | 2,936,400 |
09 May 2023 | 64.27 | 64.46 | 63.26 | 63.84 | 63.84 | 2,649,000 |
08 May 2023 | 65.91 | 66.95 | 64.39 | 64.50 | 64.50 | 2,290,000 |
05 May 2023 | 64.42 | 65.24 | 63.18 | 65.04 | 65.04 | 2,257,700 |
04 May 2023 | 66.93 | 67.04 | 63.07 | 63.26 | 63.26 | 3,547,000 |
03 May 2023 | 69.04 | 69.55 | 66.92 | 67.05 | 67.05 | 2,122,600 |
02 May 2023 | 69.48 | 69.62 | 67.79 | 68.77 | 68.77 | 3,687,500 |
01 May 2023 | 69.44 | 70.07 | 69.08 | 69.85 | 69.85 | 2,093,100 |
28 Apr 2023 | 68.75 | 69.78 | 68.10 | 69.40 | 69.40 | 1,168,700 |
27 Apr 2023 | 69.72 | 69.72 | 68.71 | 69.00 | 69.00 | 1,106,400 |
26 Apr 2023 | 69.75 | 69.95 | 68.68 | 69.07 | 69.07 | 1,128,200 |
25 Apr 2023 | 70.50 | 71.25 | 69.46 | 69.48 | 69.48 | 1,541,200 |
24 Apr 2023 | 70.87 | 71.54 | 70.59 | 71.23 | 71.23 | 1,330,400 |
21 Apr 2023 | 71.70 | 71.74 | 70.23 | 70.62 | 70.62 | 2,431,300 |
20 Apr 2023 | 72.44 | 72.96 | 71.85 | 72.10 | 72.10 | 1,554,000 |
19 Apr 2023 | 73.08 | 73.41 | 72.03 | 73.15 | 73.15 | 1,283,200 |
18 Apr 2023 | 74.72 | 75.29 | 73.58 | 73.91 | 73.91 | 1,379,600 |
17 Apr 2023 | 72.86 | 74.94 | 72.81 | 74.88 | 74.88 | 1,837,700 |
14 Apr 2023 | 73.45 | 74.73 | 72.49 | 72.93 | 72.93 | 832,200 |
13 Apr 2023 | 72.00 | 73.41 | 71.53 | 72.95 | 72.95 | 1,278,500 |
12 Apr 2023 | 74.03 | 74.40 | 72.18 | 72.21 | 72.21 | 2,188,400 |
11 Apr 2023 | 71.55 | 73.31 | 71.42 | 73.30 | 73.30 | 2,882,300 |
10 Apr 2023 | 68.97 | 72.33 | 68.60 | 71.19 | 71.19 | 2,731,900 |
06 Apr 2023 | 70.60 | 70.84 | 67.52 | 68.01 | 68.01 | 2,972,700 |
05 Apr 2023 | 72.64 | 72.77 | 71.11 | 71.43 | 71.43 | 1,826,700 |
04 Apr 2023 | 74.09 | 74.60 | 72.32 | 73.04 | 73.04 | 1,583,400 |
03 Apr 2023 | 74.89 | 75.29 | 73.42 | 74.14 | 74.14 | 1,136,100 |
31 Mar 2023 | 72.54 | 73.88 | 72.51 | 73.85 | 73.85 | 1,471,900 |
30 Mar 2023 | 73.39 | 73.73 | 72.36 | 72.68 | 72.68 | 1,387,100 |
30 Mar 2023 | 0.53 Dividend | |||||
29 Mar 2023 | 73.22 | 73.85 | 72.42 | 72.71 | 72.18 | 1,980,400 |
28 Mar 2023 | 72.49 | 73.27 | 71.77 | 72.15 | 71.62 | 1,753,400 |
27 Mar 2023 | 72.94 | 73.44 | 71.02 | 72.51 | 71.98 | 1,853,100 |
24 Mar 2023 | 72.45 | 72.54 | 70.68 | 71.77 | 71.25 | 1,977,100 |
23 Mar 2023 | 75.07 | 76.08 | 72.86 | 73.23 | 72.70 | 2,175,600 |
22 Mar 2023 | 75.44 | 75.88 | 74.22 | 74.37 | 73.83 | 3,231,900 |
21 Mar 2023 | 75.45 | 76.45 | 74.67 | 75.22 | 74.67 | 2,556,800 |
20 Mar 2023 | 73.30 | 74.61 | 72.77 | 73.83 | 73.29 | 2,005,600 |
17 Mar 2023 | 72.09 | 73.13 | 71.66 | 72.71 | 72.18 | 1,921,600 |
16 Mar 2023 | 72.12 | 73.74 | 71.29 | 72.68 | 72.15 | 1,926,400 |
15 Mar 2023 | 73.82 | 73.85 | 71.42 | 72.98 | 72.45 | 2,583,900 |
14 Mar 2023 | 76.79 | 79.09 | 75.23 | 76.11 | 75.56 | 3,851,500 |
13 Mar 2023 | 74.75 | 75.40 | 72.72 | 74.07 | 73.53 | 2,638,400 |
10 Mar 2023 | 78.48 | 79.22 | 75.67 | 75.77 | 75.22 | 3,036,200 |
09 Mar 2023 | 81.34 | 81.90 | 78.58 | 78.79 | 78.22 | 3,716,300 |
08 Mar 2023 | 79.55 | 81.58 | 79.19 | 81.32 | 80.73 | 2,768,200 |
07 Mar 2023 | 80.60 | 81.00 | 78.83 | 79.59 | 79.01 | 2,900,100 |
06 Mar 2023 | 82.51 | 82.68 | 80.55 | 81.17 | 80.58 | 1,575,600 |
03 Mar 2023 | 81.75 | 83.29 | 80.78 | 82.81 | 82.21 | 2,040,600 |
02 Mar 2023 | 78.32 | 82.90 | 77.92 | 82.55 | 81.95 | 2,617,200 |
01 Mar 2023 | 77.99 | 79.39 | 77.71 | 78.58 | 78.01 | 1,375,300 |
28 Feb 2023 | 77.87 | 78.60 | 77.32 | 77.78 | 77.21 | 1,372,900 |
27 Feb 2023 | 78.09 | 78.75 | 77.56 | 77.75 | 77.18 | 1,054,900 |
24 Feb 2023 | 77.12 | 77.12 | 75.31 | 76.87 | 76.31 | 1,518,000 |
23 Feb 2023 | 77.91 | 78.86 | 76.43 | 77.71 | 77.14 | 1,599,200 |
22 Feb 2023 | 75.49 | 77.67 | 75.33 | 77.59 | 77.02 | 2,751,300 |
21 Feb 2023 | 74.15 | 75.80 | 73.88 | 75.09 | 74.54 | 2,127,200 |
17 Feb 2023 | 77.01 | 77.15 | 74.66 | 74.71 | 74.17 | 1,823,500 |
16 Feb 2023 | 75.04 | 81.63 | 74.31 | 77.92 | 77.35 | 4,348,200 |
15 Feb 2023 | 75.71 | 77.11 | 74.78 | 77.05 | 76.49 | 3,072,100 |
14 Feb 2023 | 78.32 | 78.36 | 75.83 | 76.97 | 76.41 | 2,992,600 |
13 Feb 2023 | 80.06 | 80.13 | 77.88 | 78.63 | 78.06 | 2,115,600 |
10 Feb 2023 | 78.73 | 80.67 | 78.52 | 80.06 | 79.48 | 1,516,800 |
09 Feb 2023 | 79.07 | 79.34 | 78.01 | 78.56 | 77.99 | 1,674,700 |
08 Feb 2023 | 80.81 | 81.14 | 78.14 | 78.17 | 77.60 | 3,083,300 |
07 Feb 2023 | 82.49 | 82.70 | 80.25 | 81.20 | 80.61 | 2,893,100 |
06 Feb 2023 | 82.71 | 83.58 | 81.49 | 82.74 | 82.14 | 2,352,700 |
03 Feb 2023 | 83.48 | 83.61 | 82.22 | 82.96 | 82.36 | 2,902,400 |
02 Feb 2023 | 84.00 | 85.16 | 83.23 | 84.50 | 83.88 | 2,364,700 |
01 Feb 2023 | 82.17 | 84.39 | 82.17 | 83.65 | 83.04 | 2,253,700 |
31 Jan 2023 | 79.70 | 83.09 | 79.58 | 82.79 | 82.19 | 2,411,100 |
30 Jan 2023 | 79.82 | 80.84 | 79.60 | 79.67 | 79.09 | 1,341,000 |
27 Jan 2023 | 81.79 | 82.96 | 80.52 | 80.81 | 80.22 | 1,408,900 |
26 Jan 2023 | 79.81 | 81.83 | 79.50 | 81.73 | 81.13 | 1,697,100 |
25 Jan 2023 | 78.33 | 79.83 | 78.00 | 79.23 | 78.65 | 1,319,000 |
24 Jan 2023 | 80.94 | 80.94 | 68.82 | 78.71 | 78.14 | 1,506,300 |
23 Jan 2023 | 79.30 | 79.67 | 78.56 | 79.10 | 78.52 | 1,443,500 |
20 Jan 2023 | 76.05 | 78.97 | 75.95 | 78.82 | 78.25 | 2,080,400 |
19 Jan 2023 | 76.73 | 77.05 | 74.85 | 76.23 | 75.67 | 1,765,700 |
18 Jan 2023 | 76.75 | 79.37 | 76.66 | 77.35 | 76.79 | 2,878,400 |
17 Jan 2023 | 76.19 | 77.14 | 75.29 | 76.27 | 75.71 | 2,445,700 |
13 Jan 2023 | 75.40 | 75.55 | 74.57 | 75.17 | 74.62 | 2,475,500 |
12 Jan 2023 | 74.72 | 76.54 | 73.95 | 76.26 | 75.70 | 2,606,400 |
11 Jan 2023 | 74.96 | 75.39 | 73.75 | 74.09 | 73.55 | 2,329,100 |
10 Jan 2023 | 77.58 | 78.20 | 73.99 | 74.32 | 73.78 | 3,031,500 |
09 Jan 2023 | 77.67 | 78.26 | 76.66 | 76.87 | 76.31 | 1,619,200 |
06 Jan 2023 | 75.39 | 77.64 | 75.32 | 77.33 | 76.77 | 2,137,800 |
05 Jan 2023 | 71.85 | 74.67 | 71.76 | 74.52 | 73.98 | 2,019,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |