Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 54.22 | 54.50 | 53.38 | 53.67 | 53.67 | 11,519,500 |
25 May 2023 | 51.90 | 54.27 | 51.71 | 54.24 | 54.24 | 18,822,400 |
24 May 2023 | 52.27 | 52.65 | 51.94 | 52.08 | 52.08 | 10,073,300 |
23 May 2023 | 52.22 | 53.35 | 52.16 | 52.79 | 52.79 | 14,865,300 |
22 May 2023 | 52.00 | 52.14 | 51.26 | 51.97 | 51.97 | 9,277,400 |
19 May 2023 | 52.13 | 52.22 | 51.12 | 51.67 | 51.67 | 11,893,200 |
18 May 2023 | 51.96 | 52.15 | 51.00 | 51.75 | 51.75 | 12,764,900 |
17 May 2023 | 50.71 | 52.17 | 50.07 | 51.82 | 51.82 | 19,884,400 |
16 May 2023 | 50.67 | 51.20 | 50.08 | 50.09 | 50.09 | 12,351,700 |
15 May 2023 | 50.51 | 51.80 | 50.20 | 50.94 | 50.94 | 22,098,000 |
12 May 2023 | 48.70 | 49.79 | 48.32 | 48.94 | 48.94 | 19,332,000 |
11 May 2023 | 47.15 | 47.78 | 46.55 | 47.73 | 47.73 | 11,764,000 |
11 May 2023 | 0.25 Dividend | |||||
10 May 2023 | 48.64 | 48.72 | 47.20 | 47.55 | 47.30 | 12,343,400 |
09 May 2023 | 47.54 | 48.28 | 47.11 | 47.94 | 47.69 | 11,467,400 |
08 May 2023 | 49.98 | 50.26 | 47.50 | 47.63 | 47.38 | 19,204,700 |
05 May 2023 | 49.10 | 50.28 | 48.57 | 49.24 | 48.98 | 22,007,000 |
04 May 2023 | 47.18 | 47.60 | 45.65 | 47.37 | 47.12 | 26,316,200 |
03 May 2023 | 50.38 | 50.59 | 47.75 | 48.03 | 47.78 | 22,505,400 |
02 May 2023 | 51.60 | 51.70 | 49.05 | 50.10 | 49.84 | 20,934,400 |
01 May 2023 | 52.11 | 53.08 | 51.40 | 51.81 | 51.54 | 11,041,000 |
28 Apr 2023 | 51.16 | 52.43 | 50.80 | 52.24 | 51.97 | 12,788,300 |
27 Apr 2023 | 50.73 | 52.30 | 50.36 | 51.73 | 51.46 | 12,315,900 |
26 Apr 2023 | 50.52 | 51.27 | 50.30 | 50.60 | 50.33 | 11,422,600 |
25 Apr 2023 | 52.63 | 52.84 | 50.86 | 51.03 | 50.76 | 17,042,900 |
24 Apr 2023 | 53.65 | 54.22 | 53.01 | 53.12 | 52.84 | 13,246,100 |
21 Apr 2023 | 54.26 | 54.31 | 53.10 | 53.80 | 53.52 | 17,572,800 |
20 Apr 2023 | 54.56 | 55.88 | 53.75 | 54.00 | 53.72 | 24,735,700 |
19 Apr 2023 | 54.00 | 56.27 | 53.99 | 55.55 | 55.26 | 35,415,600 |
18 Apr 2023 | 52.50 | 54.25 | 52.28 | 54.00 | 53.72 | 36,872,300 |
17 Apr 2023 | 49.50 | 52.82 | 49.00 | 52.77 | 52.49 | 52,377,600 |
14 Apr 2023 | 52.16 | 52.28 | 50.12 | 50.77 | 50.50 | 32,171,900 |
13 Apr 2023 | 51.62 | 51.95 | 51.30 | 51.49 | 51.22 | 16,165,100 |
12 Apr 2023 | 52.07 | 52.78 | 51.27 | 51.92 | 51.65 | 19,174,400 |
11 Apr 2023 | 51.55 | 52.29 | 51.23 | 51.71 | 51.44 | 19,861,900 |
10 Apr 2023 | 49.51 | 52.17 | 49.49 | 51.72 | 51.45 | 31,528,500 |
06 Apr 2023 | 48.80 | 49.74 | 48.57 | 49.35 | 49.09 | 28,155,000 |
05 Apr 2023 | 49.07 | 49.42 | 48.36 | 48.87 | 48.61 | 37,753,000 |
04 Apr 2023 | 51.65 | 51.94 | 49.89 | 50.00 | 49.74 | 29,144,500 |
03 Apr 2023 | 52.78 | 53.59 | 51.54 | 51.57 | 51.30 | 24,883,200 |
31 Mar 2023 | 52.45 | 52.65 | 50.76 | 52.38 | 52.10 | 43,886,100 |
30 Mar 2023 | 53.77 | 54.17 | 51.87 | 52.47 | 52.19 | 45,460,400 |
29 Mar 2023 | 53.97 | 55.24 | 53.09 | 55.21 | 54.92 | 26,360,200 |
28 Mar 2023 | 54.34 | 54.54 | 52.97 | 53.85 | 53.57 | 23,163,200 |
27 Mar 2023 | 54.82 | 55.30 | 54.10 | 54.86 | 54.57 | 27,218,100 |
24 Mar 2023 | 52.09 | 54.11 | 51.11 | 53.26 | 52.98 | 45,393,100 |
23 Mar 2023 | 56.15 | 56.89 | 52.80 | 52.89 | 52.61 | 46,162,500 |
22 Mar 2023 | 59.06 | 59.29 | 56.25 | 56.26 | 55.96 | 35,735,700 |
21 Mar 2023 | 58.50 | 60.00 | 57.32 | 59.47 | 59.16 | 39,433,900 |
20 Mar 2023 | 58.56 | 59.97 | 55.95 | 56.11 | 55.81 | 46,523,700 |
17 Mar 2023 | 56.53 | 57.31 | 53.76 | 56.41 | 56.11 | 64,528,800 |
16 Mar 2023 | 58.41 | 60.00 | 55.84 | 57.88 | 57.58 | 66,199,500 |
15 Mar 2023 | 57.05 | 59.98 | 54.54 | 59.55 | 59.24 | 87,012,300 |
14 Mar 2023 | 59.29 | 61.11 | 55.00 | 56.68 | 56.38 | 112,494,900 |
13 Mar 2023 | 51.76 | 54.90 | 45.00 | 51.91 | 51.64 | 148,476,900 |
10 Mar 2023 | 65.66 | 65.66 | 57.31 | 58.70 | 58.39 | 88,882,900 |
09 Mar 2023 | 72.61 | 73.16 | 64.36 | 66.47 | 66.12 | 40,220,100 |
08 Mar 2023 | 74.90 | 76.47 | 74.81 | 76.20 | 75.80 | 5,371,900 |
07 Mar 2023 | 76.40 | 76.64 | 74.88 | 74.95 | 74.56 | 6,377,900 |
06 Mar 2023 | 76.64 | 77.32 | 75.94 | 76.60 | 76.20 | 6,969,900 |
03 Mar 2023 | 76.37 | 77.81 | 76.00 | 77.41 | 77.00 | 5,845,600 |
02 Mar 2023 | 76.86 | 77.50 | 75.43 | 76.09 | 75.69 | 8,579,900 |
01 Mar 2023 | 77.72 | 78.18 | 76.31 | 77.41 | 77.00 | 7,389,500 |
28 Feb 2023 | 78.16 | 78.80 | 77.34 | 77.92 | 77.51 | 9,474,800 |
27 Feb 2023 | 81.12 | 81.32 | 77.73 | 77.88 | 77.47 | 7,722,100 |
24 Feb 2023 | 78.80 | 80.81 | 78.61 | 80.60 | 80.18 | 6,470,400 |
23 Feb 2023 | 80.33 | 80.55 | 78.68 | 78.97 | 78.55 | 5,260,800 |
22 Feb 2023 | 79.67 | 80.18 | 79.09 | 80.00 | 79.58 | 5,389,100 |
21 Feb 2023 | 79.67 | 80.63 | 79.60 | 79.90 | 79.48 | 5,828,300 |
17 Feb 2023 | 79.97 | 80.95 | 79.87 | 80.32 | 79.90 | 4,764,700 |
16 Feb 2023 | 79.57 | 81.10 | 79.36 | 80.34 | 79.92 | 4,665,100 |
15 Feb 2023 | 80.36 | 81.18 | 80.00 | 80.48 | 80.06 | 4,184,800 |
14 Feb 2023 | 81.00 | 81.56 | 80.37 | 80.77 | 80.35 | 4,482,200 |
13 Feb 2023 | 80.50 | 81.36 | 80.39 | 80.42 | 80.00 | 5,760,000 |
10 Feb 2023 | 79.60 | 80.74 | 79.42 | 80.46 | 80.04 | 4,809,400 |
09 Feb 2023 | 80.38 | 80.85 | 78.92 | 79.58 | 79.16 | 6,292,800 |
09 Feb 2023 | 0.25 Dividend | |||||
08 Feb 2023 | 80.09 | 81.96 | 80.09 | 80.61 | 79.94 | 7,128,600 |
07 Feb 2023 | 79.13 | 81.55 | 79.00 | 81.19 | 80.51 | 5,974,400 |
06 Feb 2023 | 78.95 | 80.66 | 78.90 | 79.86 | 79.19 | 7,816,300 |
03 Feb 2023 | 76.76 | 80.19 | 76.74 | 79.02 | 78.36 | 9,523,200 |
02 Feb 2023 | 78.29 | 78.41 | 75.72 | 76.62 | 75.98 | 13,198,100 |
01 Feb 2023 | 77.09 | 79.11 | 77.09 | 78.25 | 77.60 | 9,718,100 |
31 Jan 2023 | 75.48 | 77.47 | 75.36 | 77.42 | 76.77 | 12,526,800 |
30 Jan 2023 | 74.33 | 76.35 | 73.57 | 75.50 | 74.87 | 14,849,100 |
27 Jan 2023 | 78.41 | 79.08 | 74.12 | 74.69 | 74.07 | 19,831,100 |
26 Jan 2023 | 79.55 | 79.66 | 77.75 | 78.05 | 77.40 | 11,540,300 |
25 Jan 2023 | 78.12 | 79.59 | 78.09 | 79.21 | 78.55 | 7,206,500 |
24 Jan 2023 | 77.18 | 79.76 | 77.18 | 79.25 | 78.59 | 6,555,600 |
23 Jan 2023 | 76.51 | 77.90 | 76.51 | 77.73 | 77.08 | 8,610,500 |
20 Jan 2023 | 76.70 | 78.04 | 76.47 | 77.03 | 76.39 | 11,544,500 |
19 Jan 2023 | 77.97 | 78.40 | 75.47 | 76.32 | 75.68 | 23,537,100 |
18 Jan 2023 | 81.50 | 81.86 | 79.34 | 81.38 | 80.70 | 14,026,500 |
17 Jan 2023 | 82.75 | 84.51 | 81.88 | 83.49 | 82.79 | 9,365,000 |
13 Jan 2023 | 82.76 | 83.18 | 81.54 | 82.98 | 82.29 | 9,309,500 |
12 Jan 2023 | 83.64 | 84.04 | 82.72 | 83.48 | 82.78 | 8,211,600 |
11 Jan 2023 | 85.55 | 85.91 | 83.09 | 83.42 | 82.72 | 10,252,000 |
10 Jan 2023 | 85.43 | 85.92 | 84.97 | 85.62 | 84.91 | 3,986,600 |
09 Jan 2023 | 85.00 | 86.63 | 84.84 | 85.43 | 84.72 | 8,036,900 |
06 Jan 2023 | 84.01 | 84.97 | 83.21 | 84.54 | 83.83 | 6,462,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |