Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 35.97 | 36.21 | 34.45 | 35.24 | 35.24 | 4,404,700 |
30 May 2023 | 37.09 | 37.24 | 36.07 | 36.29 | 36.29 | 3,196,500 |
26 May 2023 | 36.19 | 37.01 | 36.10 | 36.89 | 36.89 | 1,956,200 |
25 May 2023 | 38.00 | 38.56 | 36.60 | 36.64 | 36.64 | 2,739,400 |
24 May 2023 | 38.80 | 39.10 | 38.11 | 38.23 | 38.23 | 3,666,200 |
23 May 2023 | 38.11 | 39.29 | 37.91 | 38.51 | 38.51 | 4,032,900 |
22 May 2023 | 37.07 | 38.34 | 36.66 | 38.12 | 38.12 | 4,183,500 |
19 May 2023 | 36.92 | 37.73 | 36.74 | 37.03 | 37.03 | 5,618,500 |
18 May 2023 | 36.91 | 37.83 | 36.21 | 37.67 | 37.67 | 9,977,800 |
17 May 2023 | 32.71 | 34.29 | 32.71 | 34.02 | 34.02 | 6,040,800 |
16 May 2023 | 33.34 | 33.54 | 32.45 | 32.60 | 32.60 | 3,048,800 |
15 May 2023 | 33.25 | 33.77 | 33.10 | 33.62 | 33.62 | 4,371,800 |
12 May 2023 | 32.50 | 33.03 | 32.02 | 33.00 | 33.00 | 3,551,300 |
11 May 2023 | 31.83 | 32.28 | 31.69 | 32.23 | 32.23 | 2,074,000 |
10 May 2023 | 32.63 | 32.70 | 31.22 | 31.83 | 31.83 | 2,972,500 |
09 May 2023 | 32.14 | 32.51 | 31.79 | 32.24 | 32.24 | 2,210,200 |
08 May 2023 | 33.61 | 33.87 | 32.49 | 32.61 | 32.61 | 3,774,100 |
05 May 2023 | 33.97 | 34.45 | 33.37 | 33.71 | 33.71 | 5,333,900 |
04 May 2023 | 34.47 | 34.57 | 33.30 | 33.47 | 33.47 | 2,055,800 |
03 May 2023 | 34.66 | 35.10 | 34.17 | 34.32 | 34.32 | 2,510,500 |
02 May 2023 | 34.55 | 34.72 | 33.68 | 34.60 | 34.60 | 3,100,200 |
01 May 2023 | 35.29 | 35.64 | 34.67 | 34.86 | 34.86 | 2,643,500 |
28 Apr 2023 | 34.54 | 35.17 | 34.40 | 35.10 | 35.10 | 3,239,600 |
27 Apr 2023 | 34.61 | 35.39 | 34.58 | 34.77 | 34.77 | 3,798,100 |
26 Apr 2023 | 34.77 | 35.11 | 34.37 | 34.55 | 34.55 | 3,978,300 |
25 Apr 2023 | 35.60 | 35.63 | 34.00 | 34.70 | 34.70 | 3,954,200 |
24 Apr 2023 | 35.41 | 36.02 | 34.94 | 35.93 | 35.93 | 2,693,300 |
21 Apr 2023 | 34.84 | 35.67 | 34.70 | 35.63 | 35.63 | 3,115,200 |
20 Apr 2023 | 34.52 | 35.52 | 34.15 | 34.76 | 34.76 | 3,363,300 |
19 Apr 2023 | 35.04 | 35.81 | 34.86 | 35.60 | 35.60 | 3,789,800 |
18 Apr 2023 | 35.58 | 35.90 | 34.99 | 35.36 | 35.36 | 3,901,900 |
17 Apr 2023 | 36.12 | 36.55 | 35.27 | 35.44 | 35.44 | 4,980,000 |
14 Apr 2023 | 36.08 | 36.83 | 35.60 | 36.19 | 36.19 | 2,495,800 |
13 Apr 2023 | 36.69 | 36.69 | 35.80 | 35.85 | 35.85 | 2,392,200 |
12 Apr 2023 | 38.02 | 38.25 | 36.19 | 36.37 | 36.37 | 2,957,200 |
11 Apr 2023 | 37.94 | 38.31 | 37.62 | 37.83 | 37.83 | 2,421,100 |
10 Apr 2023 | 35.22 | 37.53 | 35.22 | 37.41 | 37.41 | 3,932,300 |
06 Apr 2023 | 35.62 | 35.83 | 34.87 | 35.53 | 35.53 | 2,805,700 |
05 Apr 2023 | 36.24 | 36.32 | 35.10 | 35.68 | 35.68 | 3,496,600 |
04 Apr 2023 | 36.78 | 36.84 | 35.55 | 36.55 | 36.55 | 2,961,600 |
03 Apr 2023 | 36.92 | 37.05 | 35.85 | 36.50 | 36.50 | 3,429,600 |
31 Mar 2023 | 36.21 | 36.68 | 35.91 | 36.58 | 36.58 | 2,979,300 |
30 Mar 2023 | 37.69 | 37.76 | 35.87 | 36.27 | 36.27 | 4,362,100 |
29 Mar 2023 | 37.35 | 37.66 | 36.43 | 37.25 | 37.25 | 3,869,500 |
28 Mar 2023 | 37.12 | 38.45 | 37.12 | 38.04 | 38.04 | 3,969,000 |
27 Mar 2023 | 36.28 | 36.93 | 35.39 | 36.69 | 36.69 | 4,709,100 |
24 Mar 2023 | 34.17 | 35.67 | 33.85 | 35.61 | 35.61 | 3,505,900 |
23 Mar 2023 | 35.49 | 35.61 | 33.67 | 34.35 | 34.35 | 2,671,800 |
22 Mar 2023 | 35.86 | 36.63 | 34.90 | 34.93 | 34.93 | 2,908,200 |
21 Mar 2023 | 35.47 | 36.31 | 35.30 | 35.77 | 35.77 | 3,274,800 |
20 Mar 2023 | 34.38 | 35.55 | 34.38 | 34.82 | 34.82 | 3,262,400 |
17 Mar 2023 | 34.20 | 34.63 | 33.85 | 34.43 | 34.43 | 5,143,600 |
16 Mar 2023 | 34.36 | 35.63 | 33.77 | 35.25 | 35.25 | 2,988,900 |
15 Mar 2023 | 35.16 | 35.55 | 34.79 | 35.11 | 35.11 | 2,955,900 |
14 Mar 2023 | 37.38 | 37.71 | 35.45 | 35.95 | 35.95 | 3,565,800 |
13 Mar 2023 | 36.40 | 37.59 | 36.08 | 36.60 | 36.60 | 3,813,900 |
10 Mar 2023 | 37.58 | 38.21 | 36.73 | 37.28 | 37.28 | 2,397,900 |
09 Mar 2023 | 39.20 | 39.35 | 37.94 | 38.00 | 38.00 | 1,577,500 |
08 Mar 2023 | 39.33 | 39.44 | 38.78 | 39.20 | 39.20 | 1,968,700 |
07 Mar 2023 | 39.60 | 40.29 | 39.41 | 39.47 | 39.47 | 2,375,400 |
06 Mar 2023 | 40.00 | 40.40 | 38.98 | 39.35 | 39.35 | 2,954,100 |
03 Mar 2023 | 40.06 | 40.34 | 39.29 | 39.59 | 39.59 | 3,271,400 |
02 Mar 2023 | 39.45 | 40.16 | 39.09 | 39.77 | 39.77 | 3,048,100 |
01 Mar 2023 | 40.24 | 40.66 | 39.23 | 39.41 | 39.41 | 4,462,500 |
28 Feb 2023 | 41.30 | 42.27 | 40.82 | 40.87 | 40.87 | 4,542,400 |
27 Feb 2023 | 43.50 | 43.69 | 41.35 | 41.43 | 41.43 | 4,331,400 |
24 Feb 2023 | 42.11 | 42.64 | 41.69 | 42.42 | 42.42 | 4,651,700 |
23 Feb 2023 | 39.41 | 44.14 | 39.22 | 43.56 | 43.56 | 8,966,600 |
22 Feb 2023 | 40.93 | 43.83 | 40.29 | 41.89 | 41.89 | 6,018,300 |
21 Feb 2023 | 41.95 | 42.07 | 40.27 | 40.76 | 40.76 | 4,554,700 |
17 Feb 2023 | 43.04 | 43.45 | 42.53 | 42.89 | 42.89 | 2,378,200 |
16 Feb 2023 | 42.50 | 43.21 | 42.01 | 42.91 | 42.91 | 2,566,600 |
16 Feb 2023 | 0.2 Dividend | |||||
15 Feb 2023 | 43.81 | 44.05 | 42.96 | 43.24 | 43.04 | 2,896,600 |
14 Feb 2023 | 44.53 | 45.34 | 44.33 | 44.93 | 44.72 | 1,539,100 |
13 Feb 2023 | 44.47 | 44.74 | 43.89 | 44.73 | 44.52 | 1,360,700 |
10 Feb 2023 | 44.26 | 44.50 | 43.66 | 44.32 | 44.12 | 1,652,200 |
09 Feb 2023 | 45.11 | 46.24 | 44.72 | 44.81 | 44.60 | 1,696,700 |
08 Feb 2023 | 45.38 | 45.50 | 43.91 | 44.21 | 44.01 | 2,571,300 |
07 Feb 2023 | 45.74 | 46.09 | 44.97 | 45.81 | 45.60 | 1,650,900 |
06 Feb 2023 | 46.46 | 46.89 | 45.43 | 46.02 | 45.81 | 1,923,300 |
03 Feb 2023 | 46.14 | 47.40 | 45.99 | 46.85 | 46.63 | 1,562,600 |
02 Feb 2023 | 48.72 | 49.55 | 46.14 | 47.02 | 46.80 | 2,766,400 |
01 Feb 2023 | 45.89 | 48.56 | 45.83 | 47.98 | 47.76 | 3,314,500 |
31 Jan 2023 | 44.80 | 46.02 | 44.36 | 46.01 | 45.80 | 3,323,400 |
30 Jan 2023 | 44.11 | 44.65 | 43.83 | 44.06 | 43.86 | 1,866,600 |
27 Jan 2023 | 45.01 | 45.38 | 44.58 | 44.65 | 44.44 | 1,752,000 |
26 Jan 2023 | 45.66 | 45.97 | 44.46 | 45.16 | 44.95 | 1,951,900 |
25 Jan 2023 | 44.59 | 45.31 | 44.15 | 45.30 | 45.09 | 2,620,300 |
24 Jan 2023 | 45.24 | 45.82 | 44.94 | 45.28 | 45.07 | 2,157,500 |
23 Jan 2023 | 45.24 | 46.12 | 45.19 | 45.69 | 45.48 | 1,964,000 |
20 Jan 2023 | 44.26 | 45.15 | 43.66 | 45.01 | 44.80 | 2,444,000 |
19 Jan 2023 | 44.91 | 45.11 | 44.20 | 44.25 | 44.05 | 2,493,700 |
18 Jan 2023 | 46.06 | 47.17 | 45.39 | 45.53 | 45.32 | 2,675,400 |
17 Jan 2023 | 46.56 | 46.56 | 45.58 | 45.88 | 45.67 | 2,169,800 |
13 Jan 2023 | 45.43 | 46.85 | 44.99 | 46.66 | 46.44 | 2,315,200 |
12 Jan 2023 | 46.84 | 46.93 | 45.69 | 46.14 | 45.93 | 1,955,600 |
11 Jan 2023 | 45.89 | 46.97 | 45.89 | 46.58 | 46.36 | 2,087,400 |
10 Jan 2023 | 44.92 | 46.14 | 44.79 | 45.80 | 45.59 | 2,352,600 |
09 Jan 2023 | 45.99 | 46.09 | 44.32 | 45.00 | 44.79 | 3,709,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |