Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 42.77 | 43.50 | 42.73 | 42.83 | 42.83 | 12,918,464 |
30 May 2023 | 43.58 | 44.35 | 43.25 | 44.31 | 44.31 | 8,381,900 |
26 May 2023 | 45.70 | 45.90 | 44.03 | 44.48 | 44.48 | 12,289,300 |
25 May 2023 | 45.30 | 45.70 | 44.58 | 45.16 | 45.16 | 15,889,300 |
24 May 2023 | 45.96 | 46.60 | 45.50 | 46.23 | 46.23 | 6,895,600 |
23 May 2023 | 46.32 | 46.50 | 45.80 | 46.06 | 46.06 | 7,538,700 |
22 May 2023 | 45.27 | 46.18 | 45.19 | 46.00 | 46.00 | 11,126,700 |
19 May 2023 | 45.38 | 45.76 | 45.02 | 45.27 | 45.27 | 8,359,100 |
18 May 2023 | 44.02 | 44.99 | 43.69 | 44.85 | 44.85 | 8,372,600 |
17 May 2023 | 43.84 | 44.51 | 43.04 | 44.50 | 44.50 | 12,579,400 |
16 May 2023 | 44.33 | 44.41 | 42.95 | 43.25 | 43.25 | 11,890,400 |
15 May 2023 | 44.38 | 44.88 | 43.91 | 44.60 | 44.60 | 6,813,200 |
12 May 2023 | 44.54 | 45.20 | 43.78 | 44.07 | 44.07 | 10,198,900 |
11 May 2023 | 45.16 | 45.31 | 43.90 | 44.14 | 44.14 | 15,134,300 |
10 May 2023 | 47.13 | 47.29 | 45.51 | 45.86 | 45.86 | 10,124,100 |
09 May 2023 | 46.37 | 47.71 | 46.29 | 47.17 | 47.17 | 9,834,600 |
08 May 2023 | 46.67 | 46.83 | 46.04 | 46.61 | 46.61 | 8,861,800 |
05 May 2023 | 46.54 | 46.68 | 45.58 | 45.75 | 45.75 | 9,900,400 |
04 May 2023 | 45.44 | 45.99 | 44.60 | 45.07 | 45.07 | 10,085,400 |
03 May 2023 | 45.47 | 46.07 | 45.08 | 45.27 | 45.27 | 9,217,900 |
02 May 2023 | 48.36 | 48.55 | 45.92 | 46.18 | 46.18 | 11,963,800 |
01 May 2023 | 48.84 | 49.58 | 48.46 | 49.15 | 49.15 | 5,053,300 |
28 Apr 2023 | 47.93 | 49.63 | 47.39 | 49.35 | 49.35 | 8,621,200 |
27 Apr 2023 | 47.39 | 48.29 | 46.98 | 47.96 | 47.96 | 9,231,400 |
26 Apr 2023 | 48.85 | 49.17 | 47.44 | 47.78 | 47.78 | 9,098,500 |
25 Apr 2023 | 49.40 | 49.64 | 47.98 | 48.96 | 48.96 | 9,312,100 |
24 Apr 2023 | 49.51 | 50.98 | 49.36 | 50.22 | 50.22 | 10,252,300 |
21 Apr 2023 | 51.74 | 51.75 | 49.09 | 49.80 | 49.80 | 15,776,000 |
20 Apr 2023 | 51.95 | 52.22 | 51.41 | 51.97 | 51.97 | 8,134,100 |
19 Apr 2023 | 51.92 | 52.76 | 51.66 | 52.63 | 52.63 | 7,791,400 |
18 Apr 2023 | 51.72 | 52.71 | 51.51 | 52.17 | 52.17 | 5,551,200 |
17 Apr 2023 | 52.30 | 52.75 | 51.40 | 52.06 | 52.06 | 7,374,800 |
14 Apr 2023 | 52.40 | 53.15 | 51.89 | 52.48 | 52.48 | 8,037,000 |
13 Apr 2023 | 51.94 | 52.30 | 51.76 | 51.89 | 51.89 | 6,544,300 |
12 Apr 2023 | 51.32 | 52.22 | 50.76 | 51.98 | 51.98 | 8,400,500 |
11 Apr 2023 | 50.33 | 51.40 | 49.95 | 51.14 | 51.14 | 8,081,100 |
10 Apr 2023 | 49.81 | 50.96 | 49.73 | 50.04 | 50.04 | 5,278,400 |
06 Apr 2023 | 50.68 | 50.84 | 49.50 | 49.62 | 49.62 | 6,734,100 |
05 Apr 2023 | 50.58 | 51.16 | 49.91 | 50.70 | 50.70 | 9,102,100 |
04 Apr 2023 | 52.36 | 52.53 | 49.96 | 50.46 | 50.46 | 9,378,100 |
03 Apr 2023 | 52.27 | 53.81 | 51.97 | 52.33 | 52.33 | 20,003,400 |
31 Mar 2023 | 48.85 | 49.48 | 48.62 | 49.10 | 49.10 | 8,154,000 |
30 Mar 2023 | 49.39 | 49.53 | 48.49 | 48.74 | 48.74 | 7,353,600 |
29 Mar 2023 | 48.25 | 48.80 | 48.03 | 48.70 | 48.70 | 9,569,700 |
28 Mar 2023 | 46.77 | 47.87 | 46.51 | 47.64 | 47.64 | 6,816,200 |
27 Mar 2023 | 45.62 | 46.93 | 45.21 | 46.77 | 46.77 | 10,579,800 |
24 Mar 2023 | 44.21 | 45.00 | 43.82 | 44.57 | 44.57 | 19,753,600 |
23 Mar 2023 | 47.44 | 47.84 | 45.04 | 45.48 | 45.48 | 12,213,400 |
22 Mar 2023 | 48.55 | 48.91 | 47.29 | 47.40 | 47.40 | 11,557,000 |
21 Mar 2023 | 47.99 | 48.66 | 47.52 | 48.28 | 48.28 | 10,486,500 |
20 Mar 2023 | 44.89 | 46.55 | 44.70 | 46.22 | 46.22 | 10,496,100 |
17 Mar 2023 | 45.95 | 46.00 | 44.37 | 44.68 | 44.68 | 20,723,800 |
16 Mar 2023 | 44.34 | 46.53 | 44.08 | 46.18 | 46.18 | 16,769,500 |
15 Mar 2023 | 46.77 | 46.96 | 44.72 | 45.32 | 45.32 | 18,103,300 |
14 Mar 2023 | 49.25 | 50.89 | 48.45 | 49.36 | 49.36 | 10,345,900 |
13 Mar 2023 | 49.37 | 50.49 | 48.32 | 48.84 | 48.84 | 10,914,700 |
10 Mar 2023 | 51.77 | 52.95 | 50.66 | 51.00 | 51.00 | 8,608,400 |
09 Mar 2023 | 53.90 | 54.44 | 52.10 | 52.19 | 52.19 | 8,844,300 |
08 Mar 2023 | 53.71 | 54.26 | 52.32 | 53.54 | 53.54 | 7,555,000 |
07 Mar 2023 | 55.02 | 55.07 | 54.00 | 54.04 | 54.04 | 6,908,500 |
06 Mar 2023 | 55.47 | 55.73 | 54.94 | 55.35 | 55.35 | 6,116,600 |
03 Mar 2023 | 54.49 | 56.14 | 54.19 | 55.99 | 55.99 | 6,726,500 |
02 Mar 2023 | 54.62 | 55.48 | 54.05 | 55.30 | 55.30 | 5,668,300 |
01 Mar 2023 | 53.25 | 55.16 | 53.12 | 54.89 | 54.89 | 7,166,500 |
28 Feb 2023 | 54.99 | 55.29 | 53.20 | 53.21 | 53.21 | 10,634,200 |
27 Feb 2023 | 54.03 | 54.53 | 53.39 | 54.40 | 54.40 | 6,287,000 |
24 Feb 2023 | 52.80 | 54.13 | 52.20 | 53.92 | 53.92 | 8,458,700 |
23 Feb 2023 | 53.58 | 54.02 | 52.87 | 53.32 | 53.32 | 6,324,500 |
22 Feb 2023 | 53.16 | 53.94 | 52.04 | 52.41 | 52.41 | 9,181,100 |
21 Feb 2023 | 53.30 | 54.59 | 53.27 | 53.40 | 53.40 | 7,422,100 |
17 Feb 2023 | 55.00 | 55.06 | 53.13 | 53.34 | 53.34 | 9,162,900 |
16 Feb 2023 | 56.00 | 56.59 | 55.42 | 55.78 | 55.78 | 5,089,700 |
15 Feb 2023 | 56.15 | 56.30 | 55.02 | 55.99 | 55.99 | 7,077,200 |
14 Feb 2023 | 56.41 | 57.80 | 56.11 | 56.82 | 56.82 | 7,437,300 |
13 Feb 2023 | 55.90 | 57.36 | 55.24 | 57.31 | 57.31 | 8,964,200 |
10 Feb 2023 | 54.77 | 56.42 | 54.48 | 56.36 | 56.36 | 9,410,700 |
09 Feb 2023 | 54.46 | 54.74 | 53.74 | 53.84 | 53.84 | 7,116,500 |
08 Feb 2023 | 54.00 | 55.13 | 53.75 | 54.71 | 54.71 | 7,939,900 |
07 Feb 2023 | 53.44 | 54.13 | 52.74 | 53.89 | 53.89 | 9,109,700 |
07 Feb 2023 | 0.25 Dividend | |||||
06 Feb 2023 | 52.80 | 53.38 | 52.19 | 53.09 | 52.84 | 6,482,100 |
03 Feb 2023 | 52.82 | 54.67 | 52.55 | 52.64 | 52.39 | 10,737,000 |
02 Feb 2023 | 55.26 | 55.26 | 51.97 | 52.29 | 52.04 | 17,007,600 |
01 Feb 2023 | 56.91 | 57.44 | 55.00 | 55.70 | 55.44 | 10,454,000 |
31 Jan 2023 | 56.28 | 57.44 | 55.98 | 56.98 | 56.71 | 5,951,900 |
30 Jan 2023 | 56.63 | 56.83 | 56.12 | 56.34 | 56.07 | 6,181,100 |
27 Jan 2023 | 57.32 | 58.10 | 56.60 | 56.97 | 56.70 | 7,669,500 |
26 Jan 2023 | 56.62 | 57.55 | 55.30 | 57.47 | 57.20 | 8,581,500 |
25 Jan 2023 | 55.15 | 56.50 | 54.27 | 56.25 | 55.99 | 9,053,000 |
24 Jan 2023 | 54.07 | 56.44 | 54.07 | 55.47 | 55.21 | 8,784,400 |
23 Jan 2023 | 57.50 | 57.70 | 55.23 | 55.86 | 55.60 | 15,090,600 |
20 Jan 2023 | 57.49 | 58.99 | 56.22 | 57.35 | 57.08 | 19,204,800 |
19 Jan 2023 | 56.29 | 57.94 | 56.21 | 57.38 | 57.11 | 15,283,700 |
18 Jan 2023 | 58.94 | 59.45 | 57.03 | 57.13 | 56.86 | 11,332,700 |
17 Jan 2023 | 58.15 | 58.93 | 57.96 | 58.46 | 58.18 | 8,467,200 |
13 Jan 2023 | 57.99 | 58.52 | 57.33 | 58.28 | 58.01 | 7,345,000 |
12 Jan 2023 | 56.23 | 58.61 | 56.18 | 58.00 | 57.73 | 12,857,100 |
11 Jan 2023 | 55.95 | 56.75 | 55.73 | 56.32 | 56.05 | 8,856,900 |
10 Jan 2023 | 55.60 | 56.17 | 54.95 | 55.96 | 55.70 | 7,080,300 |
09 Jan 2023 | 55.28 | 56.28 | 55.10 | 55.64 | 55.38 | 12,104,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |