Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 58.87 | 59.77 | 58.78 | 59.44 | 59.44 | 9,239,800 |
31 May 2023 | 0.255 Dividend | |||||
30 May 2023 | 59.25 | 59.52 | 58.85 | 58.92 | 58.66 | 4,422,700 |
26 May 2023 | 58.55 | 58.85 | 58.22 | 58.66 | 58.41 | 3,442,900 |
25 May 2023 | 59.39 | 59.39 | 58.13 | 58.44 | 58.19 | 3,615,000 |
24 May 2023 | 59.90 | 59.99 | 59.06 | 59.09 | 58.83 | 3,159,100 |
23 May 2023 | 60.37 | 60.80 | 59.98 | 60.10 | 59.84 | 2,700,000 |
22 May 2023 | 60.13 | 60.59 | 59.91 | 60.34 | 60.08 | 2,844,500 |
19 May 2023 | 60.31 | 60.74 | 59.83 | 59.97 | 59.71 | 3,424,700 |
18 May 2023 | 60.42 | 60.74 | 59.88 | 60.07 | 59.81 | 4,197,100 |
17 May 2023 | 60.39 | 60.74 | 59.94 | 60.65 | 60.39 | 3,722,300 |
16 May 2023 | 61.80 | 61.84 | 60.28 | 60.29 | 60.03 | 3,311,800 |
15 May 2023 | 62.02 | 62.23 | 61.61 | 61.94 | 61.67 | 2,449,700 |
12 May 2023 | 61.95 | 62.10 | 61.59 | 62.03 | 61.76 | 2,349,600 |
11 May 2023 | 62.06 | 62.18 | 61.39 | 61.80 | 61.53 | 2,319,500 |
10 May 2023 | 62.73 | 62.83 | 61.91 | 62.37 | 62.10 | 2,665,300 |
09 May 2023 | 62.58 | 62.63 | 61.97 | 62.22 | 61.95 | 2,526,900 |
08 May 2023 | 62.66 | 62.95 | 62.47 | 62.76 | 62.49 | 2,160,400 |
05 May 2023 | 62.30 | 63.55 | 62.27 | 62.95 | 62.68 | 3,226,500 |
04 May 2023 | 61.16 | 62.18 | 60.53 | 61.92 | 61.65 | 3,254,900 |
03 May 2023 | 61.53 | 61.82 | 60.86 | 60.97 | 60.71 | 3,099,100 |
02 May 2023 | 62.13 | 62.20 | 61.16 | 61.39 | 61.12 | 2,620,200 |
01 May 2023 | 62.60 | 62.89 | 62.18 | 62.24 | 61.97 | 2,194,100 |
28 Apr 2023 | 62.19 | 62.94 | 62.19 | 62.84 | 62.57 | 3,463,900 |
28 Apr 2023 | 0.255 Dividend | |||||
27 Apr 2023 | 61.31 | 62.64 | 61.27 | 62.29 | 61.77 | 3,183,400 |
26 Apr 2023 | 61.99 | 62.22 | 61.15 | 61.31 | 60.79 | 2,788,900 |
25 Apr 2023 | 61.89 | 62.28 | 61.78 | 62.04 | 61.52 | 3,493,600 |
24 Apr 2023 | 62.38 | 62.49 | 61.63 | 62.09 | 61.57 | 2,647,300 |
21 Apr 2023 | 61.97 | 62.62 | 61.79 | 62.33 | 61.81 | 4,020,800 |
20 Apr 2023 | 61.44 | 61.98 | 61.29 | 61.93 | 61.41 | 3,031,000 |
19 Apr 2023 | 60.67 | 61.65 | 60.63 | 61.64 | 61.12 | 2,290,700 |
18 Apr 2023 | 61.41 | 61.75 | 60.87 | 61.11 | 60.60 | 2,197,000 |
17 Apr 2023 | 61.02 | 61.57 | 60.79 | 61.56 | 61.04 | 2,960,500 |
14 Apr 2023 | 61.67 | 61.89 | 60.49 | 60.77 | 60.26 | 3,728,700 |
13 Apr 2023 | 61.76 | 61.76 | 60.97 | 61.53 | 61.01 | 5,126,000 |
12 Apr 2023 | 62.99 | 63.22 | 61.87 | 61.92 | 61.40 | 4,749,400 |
11 Apr 2023 | 62.50 | 62.50 | 61.71 | 62.10 | 61.58 | 7,405,700 |
10 Apr 2023 | 62.25 | 62.66 | 61.71 | 62.65 | 62.12 | 3,083,000 |
06 Apr 2023 | 62.97 | 62.98 | 62.11 | 62.57 | 62.04 | 3,177,600 |
05 Apr 2023 | 62.96 | 63.11 | 62.47 | 62.71 | 62.18 | 4,001,900 |
04 Apr 2023 | 62.83 | 62.99 | 62.39 | 62.84 | 62.31 | 2,832,400 |
03 Apr 2023 | 62.95 | 63.40 | 62.39 | 62.87 | 62.34 | 5,758,400 |
31 Mar 2023 | 62.52 | 63.36 | 62.47 | 63.32 | 62.79 | 4,142,600 |
31 Mar 2023 | 0.255 Dividend | |||||
30 Mar 2023 | 62.43 | 62.86 | 62.35 | 62.61 | 61.83 | 3,008,000 |
29 Mar 2023 | 61.61 | 62.14 | 61.55 | 62.04 | 61.27 | 3,023,300 |
28 Mar 2023 | 60.36 | 61.07 | 60.25 | 61.06 | 60.30 | 2,410,300 |
27 Mar 2023 | 61.38 | 61.47 | 60.62 | 60.71 | 59.95 | 3,778,500 |
24 Mar 2023 | 59.16 | 61.09 | 59.07 | 61.04 | 60.28 | 3,675,100 |
23 Mar 2023 | 59.90 | 60.39 | 59.09 | 59.27 | 58.53 | 3,559,300 |
22 Mar 2023 | 61.00 | 61.31 | 59.36 | 59.40 | 58.66 | 4,155,200 |
21 Mar 2023 | 62.28 | 62.41 | 61.02 | 61.27 | 60.51 | 4,396,700 |
20 Mar 2023 | 61.66 | 62.29 | 61.40 | 61.97 | 61.20 | 3,943,500 |
17 Mar 2023 | 62.39 | 62.39 | 61.35 | 61.38 | 60.62 | 7,068,400 |
16 Mar 2023 | 62.64 | 62.90 | 61.74 | 62.43 | 61.65 | 4,573,500 |
15 Mar 2023 | 62.84 | 63.75 | 62.11 | 63.06 | 62.28 | 5,503,300 |
14 Mar 2023 | 63.39 | 64.03 | 62.74 | 63.22 | 62.43 | 5,061,000 |
13 Mar 2023 | 61.38 | 63.67 | 61.35 | 62.79 | 62.01 | 6,428,000 |
10 Mar 2023 | 63.43 | 63.49 | 61.22 | 61.38 | 60.62 | 5,725,400 |
09 Mar 2023 | 64.54 | 64.70 | 63.40 | 63.44 | 62.65 | 3,414,300 |
08 Mar 2023 | 63.82 | 64.59 | 63.76 | 64.54 | 63.74 | 2,807,300 |
07 Mar 2023 | 64.41 | 64.51 | 63.66 | 63.90 | 63.10 | 3,548,000 |
06 Mar 2023 | 64.74 | 64.89 | 64.21 | 64.30 | 63.50 | 3,483,800 |
03 Mar 2023 | 64.39 | 64.79 | 64.15 | 64.49 | 63.69 | 3,574,000 |
02 Mar 2023 | 63.38 | 64.25 | 63.16 | 64.09 | 63.29 | 3,244,700 |
01 Mar 2023 | 63.84 | 63.84 | 62.77 | 63.52 | 62.73 | 3,625,700 |
28 Feb 2023 | 64.49 | 64.80 | 63.91 | 63.95 | 63.15 | 5,975,000 |
28 Feb 2023 | 0.255 Dividend | |||||
27 Feb 2023 | 65.65 | 65.73 | 64.46 | 64.76 | 63.70 | 3,981,100 |
24 Feb 2023 | 65.72 | 65.85 | 64.66 | 64.98 | 63.92 | 3,220,400 |
23 Feb 2023 | 66.05 | 66.52 | 65.68 | 66.08 | 65.00 | 3,560,100 |
22 Feb 2023 | 65.83 | 67.05 | 65.42 | 65.52 | 64.45 | 3,501,900 |
21 Feb 2023 | 65.75 | 66.05 | 65.00 | 65.22 | 64.15 | 2,603,800 |
17 Feb 2023 | 66.30 | 66.40 | 65.64 | 66.12 | 65.04 | 2,891,900 |
16 Feb 2023 | 65.83 | 66.64 | 65.52 | 66.31 | 65.23 | 2,447,500 |
15 Feb 2023 | 65.72 | 66.44 | 65.52 | 66.40 | 65.32 | 2,425,900 |
14 Feb 2023 | 67.03 | 67.13 | 65.68 | 65.71 | 64.64 | 3,228,300 |
13 Feb 2023 | 67.00 | 67.35 | 66.97 | 67.15 | 66.05 | 2,237,800 |
10 Feb 2023 | 66.08 | 67.00 | 66.03 | 66.85 | 65.76 | 2,123,500 |
09 Feb 2023 | 67.43 | 67.74 | 66.18 | 66.23 | 65.15 | 2,395,300 |
08 Feb 2023 | 67.26 | 67.70 | 66.94 | 67.22 | 66.12 | 2,520,800 |
07 Feb 2023 | 67.29 | 67.89 | 66.81 | 67.37 | 66.27 | 3,609,200 |
06 Feb 2023 | 67.00 | 67.81 | 66.72 | 67.73 | 66.62 | 2,489,100 |
03 Feb 2023 | 67.33 | 67.64 | 66.38 | 67.59 | 66.49 | 3,637,600 |
02 Feb 2023 | 68.21 | 68.85 | 67.50 | 67.86 | 66.75 | 3,235,300 |
01 Feb 2023 | 67.62 | 68.13 | 66.77 | 67.90 | 66.79 | 3,303,200 |
31 Jan 2023 | 67.53 | 68.15 | 67.10 | 67.83 | 66.72 | 5,001,200 |
31 Jan 2023 | 0.249 Dividend | |||||
30 Jan 2023 | 68.07 | 68.45 | 67.71 | 67.77 | 66.42 | 2,652,000 |
27 Jan 2023 | 67.85 | 68.68 | 67.84 | 68.30 | 66.94 | 3,979,800 |
26 Jan 2023 | 67.68 | 68.00 | 67.13 | 67.97 | 66.61 | 2,294,800 |
25 Jan 2023 | 67.34 | 67.34 | 66.70 | 67.31 | 65.97 | 4,140,100 |
24 Jan 2023 | 66.87 | 67.45 | 66.60 | 67.10 | 65.76 | 1,904,100 |
23 Jan 2023 | 66.39 | 67.30 | 66.12 | 66.93 | 65.60 | 2,676,500 |
20 Jan 2023 | 65.44 | 66.44 | 64.84 | 66.38 | 65.06 | 3,038,300 |
19 Jan 2023 | 65.86 | 66.57 | 65.28 | 65.31 | 64.01 | 2,709,300 |
18 Jan 2023 | 66.99 | 67.10 | 65.71 | 66.04 | 64.72 | 2,505,400 |
17 Jan 2023 | 66.25 | 67.25 | 66.23 | 66.89 | 65.56 | 3,192,800 |
13 Jan 2023 | 66.16 | 66.54 | 65.81 | 66.19 | 64.87 | 2,148,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |