Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 57.20 | 58.47 | 57.12 | 58.26 | 58.26 | 970,500 |
01 Jun 2023 | 56.30 | 56.79 | 55.66 | 56.40 | 56.40 | 1,134,700 |
31 May 2023 | 55.85 | 56.64 | 55.66 | 56.27 | 56.27 | 1,586,700 |
30 May 2023 | 55.85 | 56.43 | 55.65 | 55.78 | 55.78 | 1,106,400 |
26 May 2023 | 55.16 | 56.12 | 54.94 | 55.94 | 55.94 | 934,100 |
25 May 2023 | 56.33 | 56.33 | 54.72 | 55.16 | 55.16 | 1,312,200 |
24 May 2023 | 57.38 | 57.49 | 56.05 | 56.35 | 56.35 | 991,300 |
23 May 2023 | 58.43 | 58.90 | 57.37 | 57.56 | 57.56 | 1,245,700 |
22 May 2023 | 57.93 | 58.51 | 57.50 | 58.44 | 58.44 | 873,900 |
19 May 2023 | 58.78 | 58.80 | 57.40 | 57.63 | 57.63 | 1,533,600 |
18 May 2023 | 57.72 | 58.75 | 57.19 | 58.24 | 58.24 | 2,070,900 |
17 May 2023 | 57.27 | 58.87 | 57.04 | 58.78 | 58.78 | 978,300 |
16 May 2023 | 59.13 | 59.13 | 56.97 | 57.02 | 57.02 | 654,900 |
15 May 2023 | 58.68 | 59.58 | 58.32 | 59.13 | 59.13 | 630,200 |
12 May 2023 | 58.49 | 58.60 | 57.94 | 58.53 | 58.53 | 403,100 |
11 May 2023 | 58.59 | 58.65 | 58.00 | 58.49 | 58.49 | 623,700 |
10 May 2023 | 59.49 | 59.71 | 58.56 | 58.99 | 58.99 | 579,500 |
09 May 2023 | 59.20 | 59.32 | 58.22 | 58.88 | 58.88 | 676,000 |
08 May 2023 | 60.76 | 60.80 | 59.64 | 59.68 | 59.68 | 434,200 |
05 May 2023 | 61.25 | 61.82 | 59.89 | 60.74 | 60.74 | 902,400 |
04 May 2023 | 59.48 | 60.44 | 59.14 | 60.10 | 60.10 | 796,200 |
03 May 2023 | 60.26 | 61.01 | 59.59 | 59.66 | 59.66 | 815,000 |
02 May 2023 | 60.31 | 60.54 | 59.15 | 59.99 | 59.99 | 833,600 |
01 May 2023 | 61.14 | 61.60 | 60.61 | 60.64 | 60.64 | 584,900 |
28 Apr 2023 | 60.50 | 62.05 | 60.50 | 61.43 | 61.43 | 731,400 |
27 Apr 2023 | 59.47 | 60.68 | 59.47 | 60.41 | 60.41 | 535,600 |
26 Apr 2023 | 60.16 | 60.51 | 59.21 | 59.47 | 59.47 | 749,100 |
25 Apr 2023 | 59.55 | 60.31 | 59.37 | 60.21 | 60.21 | 762,500 |
24 Apr 2023 | 60.73 | 60.90 | 59.73 | 60.00 | 60.00 | 497,100 |
21 Apr 2023 | 60.33 | 60.96 | 59.99 | 60.72 | 60.72 | 549,900 |
20 Apr 2023 | 60.61 | 60.81 | 60.23 | 60.55 | 60.55 | 450,800 |
19 Apr 2023 | 60.26 | 60.99 | 60.16 | 60.86 | 60.86 | 369,000 |
18 Apr 2023 | 60.58 | 60.85 | 60.32 | 60.68 | 60.68 | 569,900 |
17 Apr 2023 | 59.66 | 60.55 | 59.58 | 60.50 | 60.50 | 565,400 |
14 Apr 2023 | 60.38 | 60.64 | 59.15 | 59.66 | 59.66 | 708,000 |
13 Apr 2023 | 59.99 | 60.20 | 59.05 | 60.00 | 60.00 | 827,900 |
12 Apr 2023 | 61.16 | 61.24 | 59.79 | 59.99 | 59.99 | 664,700 |
11 Apr 2023 | 60.63 | 61.23 | 60.27 | 60.73 | 60.73 | 651,900 |
10 Apr 2023 | 60.21 | 60.50 | 59.47 | 60.43 | 60.43 | 467,400 |
06 Apr 2023 | 60.50 | 60.61 | 59.62 | 60.30 | 60.30 | 645,800 |
05 Apr 2023 | 60.57 | 60.64 | 59.85 | 60.26 | 60.26 | 530,700 |
04 Apr 2023 | 61.29 | 61.47 | 60.33 | 60.87 | 60.87 | 1,015,300 |
03 Apr 2023 | 61.16 | 62.09 | 60.80 | 61.25 | 61.25 | 592,200 |
31 Mar 2023 | 59.95 | 61.27 | 59.95 | 61.18 | 61.18 | 1,108,000 |
30 Mar 2023 | 59.83 | 60.12 | 59.32 | 59.51 | 59.51 | 627,600 |
29 Mar 2023 | 59.28 | 59.41 | 58.59 | 59.21 | 59.21 | 687,500 |
28 Mar 2023 | 57.99 | 58.67 | 57.94 | 58.41 | 58.41 | 655,700 |
27 Mar 2023 | 58.81 | 59.15 | 58.40 | 58.50 | 58.50 | 1,132,000 |
24 Mar 2023 | 56.52 | 58.42 | 56.32 | 58.34 | 58.34 | 1,407,200 |
23 Mar 2023 | 57.32 | 57.89 | 56.40 | 56.69 | 56.69 | 1,554,100 |
22 Mar 2023 | 57.39 | 58.14 | 56.29 | 56.31 | 56.31 | 1,478,000 |
21 Mar 2023 | 58.08 | 58.96 | 57.79 | 58.09 | 58.09 | 1,302,700 |
20 Mar 2023 | 56.91 | 58.13 | 56.66 | 57.70 | 57.70 | 1,145,600 |
17 Mar 2023 | 57.93 | 58.01 | 56.13 | 56.65 | 56.65 | 1,885,200 |
16 Mar 2023 | 59.14 | 59.41 | 57.79 | 58.26 | 58.26 | 1,298,000 |
15 Mar 2023 | 58.94 | 60.09 | 58.48 | 59.87 | 59.87 | 1,244,500 |
14 Mar 2023 | 59.50 | 60.60 | 59.13 | 60.15 | 60.15 | 1,361,100 |
14 Mar 2023 | 0.65 Dividend | |||||
13 Mar 2023 | 58.47 | 59.84 | 58.18 | 58.82 | 58.17 | 1,204,300 |
10 Mar 2023 | 60.76 | 60.76 | 58.33 | 58.58 | 57.93 | 1,104,000 |
09 Mar 2023 | 61.90 | 62.00 | 60.57 | 60.61 | 59.94 | 600,600 |
08 Mar 2023 | 61.42 | 62.31 | 61.24 | 61.96 | 61.28 | 640,500 |
07 Mar 2023 | 63.70 | 63.70 | 61.05 | 61.35 | 60.67 | 828,900 |
06 Mar 2023 | 63.54 | 64.14 | 63.34 | 63.65 | 62.95 | 991,900 |
03 Mar 2023 | 63.14 | 63.29 | 62.71 | 63.28 | 62.58 | 405,300 |
02 Mar 2023 | 62.50 | 62.90 | 62.25 | 62.76 | 62.07 | 392,700 |
01 Mar 2023 | 62.54 | 62.97 | 61.59 | 62.76 | 62.07 | 703,900 |
28 Feb 2023 | 63.25 | 63.84 | 62.88 | 62.90 | 62.20 | 993,200 |
27 Feb 2023 | 63.83 | 64.35 | 62.81 | 63.07 | 62.37 | 661,100 |
24 Feb 2023 | 62.84 | 63.58 | 62.72 | 63.15 | 62.45 | 711,000 |
23 Feb 2023 | 63.33 | 63.80 | 62.72 | 63.49 | 62.79 | 629,800 |
22 Feb 2023 | 63.23 | 63.49 | 62.57 | 62.85 | 62.16 | 698,700 |
21 Feb 2023 | 63.95 | 64.29 | 62.66 | 62.91 | 62.21 | 1,070,200 |
17 Feb 2023 | 64.57 | 64.70 | 63.75 | 64.33 | 63.62 | 858,500 |
16 Feb 2023 | 64.30 | 65.16 | 64.25 | 64.60 | 63.89 | 1,051,400 |
15 Feb 2023 | 65.11 | 65.65 | 64.72 | 65.20 | 64.48 | 725,200 |
14 Feb 2023 | 66.71 | 66.90 | 65.48 | 65.75 | 65.02 | 720,900 |
13 Feb 2023 | 65.67 | 67.00 | 65.62 | 66.82 | 66.08 | 910,900 |
10 Feb 2023 | 63.23 | 66.17 | 63.10 | 65.67 | 64.94 | 1,380,900 |
09 Feb 2023 | 65.14 | 65.49 | 63.26 | 63.55 | 62.85 | 1,199,100 |
08 Feb 2023 | 65.38 | 65.54 | 64.68 | 65.10 | 64.38 | 750,300 |
07 Feb 2023 | 65.73 | 66.11 | 65.02 | 65.60 | 64.88 | 1,009,800 |
06 Feb 2023 | 66.38 | 66.41 | 65.43 | 66.20 | 65.47 | 514,700 |
03 Feb 2023 | 66.86 | 67.10 | 66.08 | 66.81 | 66.07 | 644,800 |
02 Feb 2023 | 67.25 | 68.56 | 67.00 | 67.53 | 66.78 | 1,246,900 |
01 Feb 2023 | 66.23 | 67.49 | 65.59 | 67.10 | 66.36 | 1,037,500 |
31 Jan 2023 | 65.70 | 66.70 | 65.30 | 66.63 | 65.89 | 2,947,000 |
30 Jan 2023 | 66.84 | 66.99 | 65.68 | 65.73 | 65.00 | 739,600 |
27 Jan 2023 | 66.05 | 67.30 | 65.93 | 67.15 | 66.41 | 698,900 |
26 Jan 2023 | 66.17 | 66.49 | 65.46 | 66.05 | 65.32 | 792,300 |
25 Jan 2023 | 65.63 | 65.96 | 65.21 | 65.94 | 65.21 | 697,000 |
24 Jan 2023 | 65.57 | 66.13 | 64.87 | 65.88 | 65.15 | 754,300 |
23 Jan 2023 | 64.36 | 65.49 | 64.11 | 65.44 | 64.72 | 491,000 |
20 Jan 2023 | 63.41 | 64.41 | 62.81 | 64.35 | 63.64 | 621,500 |
19 Jan 2023 | 63.86 | 64.70 | 63.45 | 63.46 | 62.76 | 812,300 |
18 Jan 2023 | 66.17 | 66.39 | 64.02 | 64.12 | 63.41 | 925,900 |
17 Jan 2023 | 65.97 | 66.49 | 65.56 | 65.97 | 65.24 | 1,133,600 |
13 Jan 2023 | 65.70 | 66.38 | 65.21 | 65.98 | 65.25 | 924,000 |
12 Jan 2023 | 64.40 | 66.60 | 64.40 | 66.49 | 65.76 | 1,390,300 |
11 Jan 2023 | 62.41 | 64.49 | 62.41 | 64.32 | 63.61 | 845,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |