Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 35.61 | 35.95 | 34.76 | 35.58 | 35.58 | 3,779,400 |
07 June 2023 | 34.93 | 36.34 | 34.55 | 35.35 | 35.35 | 5,266,200 |
06 June 2023 | 33.50 | 34.98 | 33.44 | 34.55 | 34.55 | 4,132,600 |
05 June 2023 | 34.83 | 34.83 | 33.40 | 33.78 | 33.78 | 4,118,500 |
02 June 2023 | 34.29 | 35.39 | 33.94 | 34.94 | 34.94 | 8,042,300 |
01 June 2023 | 32.00 | 33.04 | 31.52 | 32.70 | 32.70 | 4,830,600 |
31 May 2023 | 32.50 | 32.70 | 31.14 | 31.72 | 31.72 | 6,457,600 |
30 May 2023 | 33.71 | 33.71 | 32.07 | 32.80 | 32.80 | 6,159,500 |
26 May 2023 | 34.59 | 34.79 | 33.61 | 33.69 | 33.69 | 5,876,800 |
25 May 2023 | 34.21 | 34.64 | 33.51 | 33.79 | 33.79 | 3,906,500 |
24 May 2023 | 35.26 | 35.36 | 34.21 | 34.35 | 34.35 | 3,450,700 |
23 May 2023 | 36.00 | 36.17 | 35.45 | 35.67 | 35.67 | 3,542,500 |
22 May 2023 | 36.18 | 36.94 | 36.06 | 36.40 | 36.40 | 3,252,800 |
19 May 2023 | 37.15 | 37.15 | 35.93 | 36.10 | 36.10 | 3,544,300 |
18 May 2023 | 36.29 | 36.93 | 35.67 | 36.81 | 36.81 | 3,326,300 |
17 May 2023 | 36.95 | 37.35 | 36.19 | 36.74 | 36.74 | 4,058,300 |
16 May 2023 | 36.49 | 37.03 | 36.03 | 36.10 | 36.10 | 3,234,200 |
15 May 2023 | 35.51 | 37.08 | 35.37 | 36.99 | 36.99 | 3,438,900 |
15 May 2023 | 0.1 Dividend | |||||
12 May 2023 | 35.44 | 35.50 | 35.03 | 35.37 | 35.27 | 1,978,200 |
11 May 2023 | 35.40 | 35.93 | 35.06 | 35.33 | 35.23 | 3,272,400 |
10 May 2023 | 37.14 | 37.22 | 35.38 | 36.14 | 36.04 | 2,961,200 |
09 May 2023 | 36.10 | 36.92 | 35.71 | 36.51 | 36.41 | 3,445,000 |
08 May 2023 | 37.96 | 38.20 | 36.69 | 36.82 | 36.72 | 3,750,400 |
05 May 2023 | 35.24 | 36.35 | 34.87 | 36.15 | 36.05 | 3,869,400 |
04 May 2023 | 34.66 | 35.09 | 33.95 | 34.38 | 34.28 | 3,615,300 |
03 May 2023 | 35.61 | 36.25 | 34.86 | 35.02 | 34.92 | 3,564,600 |
02 May 2023 | 36.46 | 36.72 | 35.14 | 35.68 | 35.58 | 3,927,200 |
01 May 2023 | 37.66 | 37.70 | 36.77 | 37.27 | 37.16 | 2,730,300 |
28 Apr 2023 | 36.08 | 37.24 | 35.78 | 37.14 | 37.03 | 3,835,100 |
27 Apr 2023 | 35.56 | 36.48 | 35.40 | 36.27 | 36.17 | 3,850,900 |
26 Apr 2023 | 36.08 | 36.20 | 35.02 | 35.45 | 35.35 | 4,799,500 |
25 Apr 2023 | 36.90 | 36.90 | 35.72 | 35.75 | 35.65 | 6,363,500 |
24 Apr 2023 | 37.98 | 38.54 | 37.56 | 38.04 | 37.93 | 5,027,800 |
21 Apr 2023 | 39.83 | 39.83 | 37.41 | 38.16 | 38.05 | 9,180,100 |
20 Apr 2023 | 40.00 | 42.23 | 39.62 | 40.23 | 40.12 | 9,331,200 |
19 Apr 2023 | 40.96 | 41.96 | 40.50 | 41.22 | 41.10 | 5,952,000 |
18 Apr 2023 | 41.37 | 42.19 | 41.00 | 42.15 | 42.03 | 3,753,200 |
17 Apr 2023 | 40.31 | 40.82 | 40.09 | 40.80 | 40.68 | 2,841,200 |
14 Apr 2023 | 41.35 | 41.43 | 39.99 | 40.40 | 40.29 | 3,376,700 |
13 Apr 2023 | 40.38 | 41.35 | 40.12 | 40.94 | 40.82 | 4,086,500 |
12 Apr 2023 | 41.18 | 41.25 | 39.38 | 39.64 | 39.53 | 5,256,000 |
11 Apr 2023 | 40.52 | 41.18 | 40.15 | 40.63 | 40.52 | 4,282,000 |
10 Apr 2023 | 39.16 | 40.15 | 39.00 | 39.78 | 39.67 | 2,452,000 |
06 Apr 2023 | 39.12 | 39.29 | 38.08 | 39.16 | 39.05 | 5,313,600 |
05 Apr 2023 | 39.82 | 40.19 | 38.72 | 39.43 | 39.32 | 4,251,000 |
04 Apr 2023 | 41.44 | 41.52 | 39.31 | 40.34 | 40.23 | 4,587,400 |
03 Apr 2023 | 42.56 | 42.95 | 41.13 | 41.77 | 41.65 | 3,272,100 |
31 Mar 2023 | 41.97 | 42.75 | 41.60 | 42.56 | 42.44 | 3,079,300 |
30 Mar 2023 | 41.60 | 42.89 | 41.38 | 41.76 | 41.64 | 4,800,400 |
29 Mar 2023 | 41.30 | 41.40 | 40.71 | 40.94 | 40.82 | 4,154,800 |
28 Mar 2023 | 40.25 | 41.03 | 40.06 | 40.53 | 40.42 | 3,409,800 |
27 Mar 2023 | 40.51 | 40.77 | 39.57 | 40.12 | 40.01 | 3,897,700 |
24 Mar 2023 | 39.28 | 40.19 | 38.82 | 40.08 | 39.97 | 4,013,700 |
23 Mar 2023 | 40.58 | 41.63 | 39.73 | 40.23 | 40.12 | 4,143,200 |
22 Mar 2023 | 41.95 | 42.24 | 39.96 | 40.06 | 39.95 | 6,664,500 |
21 Mar 2023 | 41.12 | 42.47 | 41.12 | 41.91 | 41.79 | 4,334,100 |
20 Mar 2023 | 39.89 | 40.78 | 39.69 | 40.28 | 40.17 | 8,559,800 |
17 Mar 2023 | 40.61 | 40.75 | 38.90 | 39.15 | 39.04 | 10,292,000 |
16 Mar 2023 | 39.17 | 41.10 | 38.51 | 40.75 | 40.63 | 6,519,500 |
15 Mar 2023 | 42.33 | 42.47 | 38.85 | 39.77 | 39.66 | 9,434,500 |
14 Mar 2023 | 45.83 | 46.23 | 43.92 | 44.59 | 44.46 | 4,197,000 |
13 Mar 2023 | 43.51 | 46.05 | 42.24 | 44.71 | 44.58 | 5,585,500 |
10 Mar 2023 | 48.12 | 48.12 | 44.46 | 44.91 | 44.78 | 6,195,500 |
09 Mar 2023 | 50.70 | 51.14 | 47.33 | 47.90 | 47.76 | 5,590,500 |
08 Mar 2023 | 50.41 | 51.24 | 49.75 | 51.02 | 50.88 | 3,467,000 |
07 Mar 2023 | 52.78 | 53.04 | 49.92 | 50.17 | 50.03 | 6,298,100 |
06 Mar 2023 | 54.01 | 54.90 | 53.38 | 53.69 | 53.54 | 5,129,900 |
06 Mar 2023 | 0.1 Dividend | |||||
03 Mar 2023 | 54.33 | 55.74 | 53.70 | 55.52 | 55.26 | 6,162,700 |
02 Mar 2023 | 50.19 | 53.71 | 50.05 | 53.69 | 53.44 | 6,467,900 |
01 Mar 2023 | 51.29 | 52.96 | 50.53 | 51.65 | 51.41 | 7,599,600 |
28 Feb 2023 | 48.25 | 50.04 | 47.80 | 48.94 | 48.71 | 3,871,400 |
27 Feb 2023 | 46.85 | 48.44 | 46.37 | 48.04 | 47.82 | 4,931,200 |
24 Feb 2023 | 46.93 | 46.93 | 45.27 | 46.45 | 46.24 | 4,587,700 |
23 Feb 2023 | 48.50 | 49.03 | 46.55 | 47.96 | 47.74 | 4,654,300 |
22 Feb 2023 | 49.73 | 50.96 | 48.51 | 48.98 | 48.75 | 7,719,800 |
21 Feb 2023 | 48.13 | 49.79 | 47.81 | 48.07 | 47.85 | 5,382,000 |
17 Feb 2023 | 48.17 | 48.19 | 46.32 | 46.89 | 46.67 | 5,550,600 |
16 Feb 2023 | 48.29 | 50.44 | 48.05 | 48.77 | 48.54 | 5,437,500 |
15 Feb 2023 | 47.51 | 48.59 | 47.28 | 48.41 | 48.19 | 3,623,800 |
14 Feb 2023 | 47.50 | 49.08 | 46.94 | 48.93 | 48.70 | 4,296,200 |
13 Feb 2023 | 48.39 | 48.70 | 47.12 | 47.95 | 47.73 | 3,334,100 |
10 Feb 2023 | 49.28 | 49.49 | 48.19 | 48.69 | 48.46 | 4,612,600 |
09 Feb 2023 | 51.47 | 51.67 | 49.71 | 50.01 | 49.78 | 4,197,600 |
08 Feb 2023 | 52.18 | 52.68 | 50.61 | 50.62 | 50.39 | 4,649,500 |
07 Feb 2023 | 52.16 | 53.40 | 50.87 | 53.24 | 52.99 | 4,359,400 |
06 Feb 2023 | 55.14 | 55.40 | 50.86 | 52.02 | 51.78 | 5,405,100 |
03 Feb 2023 | 53.40 | 54.38 | 52.58 | 52.74 | 52.50 | 3,546,200 |
02 Feb 2023 | 54.28 | 54.47 | 51.92 | 53.66 | 53.41 | 4,665,600 |
01 Feb 2023 | 52.10 | 54.73 | 51.62 | 54.58 | 54.33 | 5,479,100 |
31 Jan 2023 | 49.90 | 52.30 | 49.53 | 52.24 | 52.00 | 4,638,800 |
30 Jan 2023 | 51.91 | 52.13 | 50.28 | 50.34 | 50.11 | 4,370,000 |
27 Jan 2023 | 51.39 | 53.46 | 50.98 | 52.75 | 52.51 | 4,772,500 |
26 Jan 2023 | 52.43 | 52.75 | 50.41 | 52.11 | 51.87 | 3,967,400 |
25 Jan 2023 | 51.87 | 52.71 | 51.07 | 52.19 | 51.95 | 4,584,100 |
24 Jan 2023 | 51.22 | 54.06 | 51.20 | 52.87 | 52.63 | 5,561,500 |
23 Jan 2023 | 51.27 | 52.00 | 50.42 | 51.75 | 51.51 | 4,311,400 |
20 Jan 2023 | 49.13 | 51.73 | 48.68 | 51.00 | 50.76 | 6,098,000 |
19 Jan 2023 | 51.14 | 53.15 | 49.52 | 49.52 | 49.29 | 12,142,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |