Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 0.00 | 0.00 | 0.00 | 50.54 | 50.54 | 12,203 |
30 May 2023 | 49.62 | 51.30 | 50.10 | 50.40 | 50.40 | 194,553 |
26 May 2023 | 52.65 | 52.55 | 48.90 | 49.09 | 49.09 | 11,652,178 |
25 May 2023 | 47.34 | 53.35 | 47.06 | 52.25 | 52.25 | 2,746,776 |
24 May 2023 | 48.34 | 47.70 | 47.32 | 47.71 | 47.71 | 29,239 |
24 May 2023 | 2.5 Dividend | |||||
23 May 2023 | 49.27 | 50.90 | 49.42 | 50.60 | 48.10 | 230,160 |
22 May 2023 | 50.64 | 50.95 | 50.40 | 50.64 | 48.14 | 91,391 |
19 May 2023 | 51.72 | 52.40 | 50.95 | 51.28 | 48.74 | 173,058 |
18 May 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 48.65 | - |
17 May 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 48.65 | - |
16 May 2023 | 51.78 | 52.00 | 50.20 | 51.17 | 48.65 | 160,629 |
15 May 2023 | 53.67 | 55.00 | 53.45 | 54.45 | 51.76 | 46,058 |
12 May 2023 | 54.40 | 54.40 | 53.55 | 54.40 | 51.71 | 3,019,633 |
11 May 2023 | 53.08 | 55.35 | 53.50 | 53.92 | 51.26 | 1,398,453 |
10 May 2023 | 53.53 | 53.60 | 52.35 | 52.80 | 50.19 | 35,841 |
09 May 2023 | 54.15 | 54.20 | 52.50 | 53.28 | 50.64 | 131,972 |
05 May 2023 | 53.88 | 52.80 | 52.05 | 52.35 | 49.76 | 27,685 |
04 May 2023 | 54.30 | 54.20 | 53.45 | 53.47 | 50.83 | 25,179 |
03 May 2023 | 55.92 | 55.75 | 53.80 | 54.30 | 51.62 | 36,095 |
02 May 2023 | 55.88 | 56.80 | 55.70 | 55.78 | 53.02 | 29,879 |
28 Apr 2023 | 56.35 | 56.30 | 55.95 | 56.35 | 53.57 | 79,078 |
27 Apr 2023 | 55.83 | 56.55 | 55.80 | 55.72 | 52.97 | 67,000 |
26 Apr 2023 | 54.90 | 55.80 | 55.35 | 55.63 | 52.88 | 49,226 |
25 Apr 2023 | 55.03 | 55.26 | 54.55 | 55.03 | 52.31 | 37,160 |
24 Apr 2023 | 56.45 | 56.60 | 55.20 | 55.67 | 52.92 | 23,821 |
21 Apr 2023 | 54.70 | 56.35 | 55.45 | 56.20 | 53.42 | 77,579 |
20 Apr 2023 | 55.53 | 55.70 | 54.85 | 55.53 | 52.78 | 94,489 |
19 Apr 2023 | 55.92 | 56.15 | 55.30 | 55.92 | 53.16 | 89,842 |
18 Apr 2023 | 56.20 | 57.25 | 55.75 | 56.20 | 53.42 | 48,645 |
17 Apr 2023 | 55.03 | 56.45 | 55.45 | 55.83 | 53.07 | 137,926 |
14 Apr 2023 | 53.83 | 55.10 | 53.95 | 54.65 | 51.95 | 71,852 |
13 Apr 2023 | 53.53 | 54.60 | 53.45 | 54.30 | 51.62 | 72,580 |
12 Apr 2023 | 52.35 | 52.85 | 51.80 | 52.35 | 49.76 | 71,808 |
11 Apr 2023 | 52.15 | 52.75 | 51.70 | 52.15 | 49.57 | 82,322 |
06 Apr 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 50.14 | - |
05 Apr 2023 | 52.95 | 52.10 | 51.35 | 52.75 | 50.14 | 15,769 |
04 Apr 2023 | 52.75 | 53.25 | 52.25 | 52.75 | 50.14 | 87,645 |
03 Apr 2023 | 54.15 | 53.65 | 52.85 | 53.33 | 50.69 | 17,658 |
31 Mar 2023 | 52.85 | 54.40 | 53.10 | 54.40 | 51.71 | 161,965 |
30 Mar 2023 | 51.23 | 52.45 | 50.25 | 51.88 | 49.31 | 104,200 |
29 Mar 2023 | 50.40 | 50.70 | 49.62 | 49.68 | 47.23 | 53,221 |
28 Mar 2023 | 47.20 | 50.70 | 47.90 | 50.25 | 47.77 | 108,237 |
27 Mar 2023 | 50.65 | 51.30 | 49.76 | 49.87 | 47.41 | 96,717 |
24 Mar 2023 | 52.05 | 52.05 | 49.52 | 49.77 | 47.31 | 143,188 |
23 Mar 2023 | 50.74 | 52.40 | 51.20 | 51.63 | 49.07 | 82,770 |
22 Mar 2023 | 49.90 | 51.70 | 49.74 | 51.53 | 48.98 | 112,344 |
21 Mar 2023 | 49.13 | 50.25 | 49.60 | 49.86 | 47.40 | 84,389 |
20 Mar 2023 | 48.10 | 49.16 | 47.44 | 48.75 | 46.34 | 122,936 |
17 Mar 2023 | 49.72 | 50.50 | 48.62 | 48.73 | 46.32 | 137,982 |
16 Mar 2023 | 48.55 | 50.10 | 48.60 | 49.90 | 47.44 | 50,458 |
15 Mar 2023 | 49.42 | 50.35 | 48.74 | 49.29 | 46.85 | 34,178 |
14 Mar 2023 | 47.79 | 49.74 | 48.00 | 49.08 | 46.66 | 62,258 |
13 Mar 2023 | 49.81 | 50.20 | 47.94 | 48.36 | 45.97 | 61,627 |
10 Mar 2023 | 48.67 | 50.45 | 48.54 | 50.05 | 47.58 | 162,886 |
09 Mar 2023 | 49.03 | 49.62 | 49.00 | 49.68 | 47.23 | 105,265 |
08 Mar 2023 | 50.01 | 50.10 | 49.58 | 50.01 | 47.54 | 33,077 |
07 Mar 2023 | 51.33 | 51.50 | 50.31 | 50.60 | 48.10 | 22,284 |
06 Mar 2023 | 51.19 | 51.95 | 51.00 | 51.92 | 49.36 | 33,300 |
03 Mar 2023 | 51.22 | 51.35 | 50.70 | 51.22 | 48.69 | 16,991 |
02 Mar 2023 | 50.84 | 52.00 | 50.90 | 50.94 | 48.42 | 66,716 |
01 Mar 2023 | 50.17 | 52.15 | 50.90 | 51.42 | 48.88 | 48,204 |
28 Feb 2023 | 50.29 | 51.90 | 49.96 | 51.78 | 49.22 | 121,804 |
27 Feb 2023 | 48.45 | 50.60 | 48.70 | 50.46 | 47.97 | 163,262 |
24 Feb 2023 | 48.53 | 49.20 | 48.58 | 49.24 | 46.80 | 105,243 |
23 Feb 2023 | 49.27 | 49.84 | 48.66 | 49.24 | 46.80 | 99,900 |
22 Feb 2023 | 49.29 | 50.45 | 49.44 | 49.97 | 47.50 | 172,401 |
21 Feb 2023 | 51.42 | 51.85 | 49.72 | 51.23 | 48.70 | 440,608 |
20 Feb 2023 | 55.03 | 55.40 | 54.60 | 55.03 | 52.31 | 45,979 |
17 Feb 2023 | 54.85 | 55.25 | 54.40 | 54.85 | 52.14 | 121,759 |
16 Feb 2023 | 55.22 | 55.50 | 54.55 | 55.22 | 52.50 | 39,035 |
15 Feb 2023 | 56.10 | 56.35 | 55.15 | 55.42 | 52.69 | 68,753 |
14 Feb 2023 | 58.00 | 56.05 | 55.10 | 55.58 | 52.83 | 57,805 |
13 Feb 2023 | 56.55 | 56.25 | 55.70 | 55.78 | 53.02 | 44,250 |
10 Feb 2023 | 57.83 | 57.95 | 56.25 | 56.15 | 53.38 | 54,368 |
09 Feb 2023 | 57.63 | 58.25 | 57.60 | 57.63 | 54.78 | 14,805 |
08 Feb 2023 | 57.38 | 58.70 | 57.55 | 58.20 | 55.32 | 25,313 |
07 Feb 2023 | 56.55 | 57.31 | 56.05 | 56.55 | 53.76 | 23,414 |
06 Feb 2023 | 56.30 | 56.80 | 55.80 | 56.30 | 53.52 | 33,038 |
03 Feb 2023 | 56.45 | 57.25 | 55.60 | 56.35 | 53.57 | 179,180 |
02 Feb 2023 | 59.28 | 60.00 | 53.85 | 56.20 | 53.42 | 198,736 |
01 Feb 2023 | 58.50 | 59.85 | 58.55 | 59.33 | 56.39 | 99,593 |
31 Jan 2023 | 58.85 | 58.90 | 58.30 | 58.85 | 55.94 | 145,385 |
30 Jan 2023 | 57.22 | 59.20 | 57.90 | 58.85 | 55.94 | 120,703 |
27 Jan 2023 | 57.53 | 58.30 | 57.00 | 57.53 | 54.68 | 56,302 |
26 Jan 2023 | 58.25 | 59.05 | 56.70 | 57.22 | 54.40 | 100,783 |
25 Jan 2023 | 57.08 | 59.55 | 56.35 | 59.33 | 56.39 | 106,137 |
24 Jan 2023 | 57.88 | 58.95 | 57.10 | 57.83 | 54.97 | 150,037 |
23 Jan 2023 | 55.53 | 55.40 | 55.10 | 55.53 | 52.78 | 22,859 |
20 Jan 2023 | 55.08 | 55.55 | 54.10 | 55.08 | 52.35 | 40,100 |
19 Jan 2023 | 55.17 | 54.90 | 54.35 | 54.35 | 51.66 | 66,642 |
18 Jan 2023 | 56.30 | 57.10 | 54.90 | 55.42 | 52.69 | 88,194 |
17 Jan 2023 | 56.55 | 57.25 | 55.75 | 55.78 | 53.02 | 57,659 |
16 Jan 2023 | 57.13 | 56.50 | 56.05 | 56.30 | 53.52 | 84,492 |
13 Jan 2023 | 57.03 | 56.80 | 55.60 | 56.20 | 53.42 | 59,842 |
12 Jan 2023 | 55.63 | 57.60 | 54.75 | 56.95 | 54.14 | 94,807 |
11 Jan 2023 | 57.78 | 56.60 | 55.70 | 56.20 | 53.42 | 109,167 |
10 Jan 2023 | 56.60 | 56.90 | 55.55 | 56.55 | 53.76 | 101,075 |
09 Jan 2023 | 58.50 | 58.65 | 56.00 | 56.70 | 53.90 | 75,932 |
06 Jan 2023 | 57.67 | 59.30 | 57.25 | 58.40 | 55.51 | 76,565 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |