Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 63.03 | 63.60 | 62.75 | 62.87 | 62.87 | 986,300 |
25 May 2023 | 63.21 | 63.22 | 62.42 | 63.09 | 63.09 | 782,100 |
24 May 2023 | 62.78 | 63.37 | 62.44 | 63.09 | 63.09 | 1,143,000 |
23 May 2023 | 65.38 | 65.61 | 63.09 | 63.20 | 63.20 | 1,232,100 |
22 May 2023 | 66.09 | 66.52 | 65.58 | 65.71 | 65.71 | 1,007,900 |
19 May 2023 | 66.62 | 66.92 | 66.03 | 66.36 | 66.36 | 1,052,400 |
18 May 2023 | 65.47 | 66.31 | 65.07 | 66.27 | 66.27 | 922,000 |
17 May 2023 | 66.05 | 66.05 | 65.20 | 65.36 | 65.36 | 794,500 |
16 May 2023 | 65.61 | 66.15 | 65.28 | 65.71 | 65.71 | 1,044,000 |
15 May 2023 | 65.80 | 65.88 | 65.40 | 65.87 | 65.87 | 619,600 |
12 May 2023 | 66.00 | 66.16 | 65.02 | 65.68 | 65.68 | 589,600 |
11 May 2023 | 65.49 | 65.71 | 65.06 | 65.66 | 65.66 | 718,400 |
10 May 2023 | 65.74 | 66.06 | 65.07 | 65.59 | 65.59 | 795,300 |
09 May 2023 | 65.70 | 66.10 | 65.38 | 65.57 | 65.57 | 697,500 |
08 May 2023 | 65.17 | 65.88 | 65.02 | 65.75 | 65.75 | 823,400 |
05 May 2023 | 64.33 | 65.36 | 64.32 | 65.31 | 65.31 | 985,000 |
05 May 2023 | 0.115 Dividend | |||||
04 May 2023 | 64.69 | 64.91 | 63.96 | 64.11 | 63.99 | 1,017,900 |
03 May 2023 | 65.29 | 65.62 | 64.69 | 64.70 | 64.58 | 1,094,000 |
02 May 2023 | 65.71 | 65.85 | 64.36 | 64.92 | 64.80 | 1,640,800 |
01 May 2023 | 64.22 | 66.39 | 64.22 | 65.83 | 65.71 | 2,168,300 |
28 Apr 2023 | 63.82 | 64.70 | 63.76 | 64.39 | 64.27 | 1,729,100 |
27 Apr 2023 | 62.96 | 64.08 | 62.77 | 64.04 | 63.93 | 1,549,700 |
26 Apr 2023 | 63.00 | 63.53 | 62.66 | 62.82 | 62.71 | 1,738,600 |
25 Apr 2023 | 60.00 | 64.18 | 60.00 | 63.01 | 62.90 | 2,645,700 |
24 Apr 2023 | 61.44 | 61.70 | 60.88 | 61.06 | 60.95 | 1,447,600 |
21 Apr 2023 | 60.88 | 61.44 | 60.43 | 61.40 | 61.29 | 8,431,400 |
20 Apr 2023 | 60.21 | 61.00 | 59.91 | 60.85 | 60.74 | 1,302,900 |
19 Apr 2023 | 60.61 | 60.93 | 60.18 | 60.39 | 60.28 | 1,198,300 |
18 Apr 2023 | 60.60 | 60.85 | 59.94 | 60.35 | 60.24 | 1,873,700 |
17 Apr 2023 | 58.83 | 59.81 | 58.71 | 59.81 | 59.70 | 1,954,200 |
14 Apr 2023 | 59.02 | 59.25 | 58.48 | 58.77 | 58.66 | 721,200 |
13 Apr 2023 | 58.34 | 59.04 | 58.05 | 58.96 | 58.85 | 925,600 |
12 Apr 2023 | 59.10 | 59.38 | 58.17 | 58.48 | 58.38 | 1,529,600 |
11 Apr 2023 | 58.58 | 59.05 | 58.33 | 58.91 | 58.80 | 756,000 |
10 Apr 2023 | 58.73 | 58.85 | 58.02 | 58.42 | 58.32 | 801,900 |
06 Apr 2023 | 58.81 | 59.17 | 58.50 | 59.14 | 59.03 | 799,100 |
05 Apr 2023 | 57.60 | 58.85 | 57.60 | 58.84 | 58.73 | 1,071,000 |
04 Apr 2023 | 57.97 | 58.26 | 57.07 | 57.79 | 57.69 | 1,020,000 |
03 Apr 2023 | 57.25 | 57.85 | 57.21 | 57.65 | 57.55 | 1,115,600 |
31 Mar 2023 | 57.22 | 57.48 | 56.83 | 57.42 | 57.32 | 852,600 |
30 Mar 2023 | 56.74 | 57.02 | 56.09 | 56.62 | 56.52 | 878,000 |
29 Mar 2023 | 56.37 | 56.58 | 55.99 | 56.42 | 56.32 | 819,700 |
28 Mar 2023 | 55.78 | 56.03 | 55.42 | 55.78 | 55.68 | 789,000 |
27 Mar 2023 | 55.80 | 56.16 | 55.60 | 55.79 | 55.69 | 862,700 |
24 Mar 2023 | 54.62 | 55.46 | 54.24 | 55.36 | 55.26 | 929,000 |
23 Mar 2023 | 54.64 | 55.56 | 54.51 | 55.06 | 54.96 | 948,100 |
22 Mar 2023 | 55.91 | 56.34 | 54.87 | 54.88 | 54.78 | 1,246,500 |
21 Mar 2023 | 55.24 | 56.01 | 55.17 | 55.79 | 55.69 | 1,277,500 |
20 Mar 2023 | 54.01 | 54.64 | 53.63 | 54.35 | 54.25 | 1,630,800 |
17 Mar 2023 | 55.01 | 55.05 | 53.49 | 53.80 | 53.70 | 2,966,100 |
16 Mar 2023 | 53.36 | 55.59 | 53.14 | 55.11 | 55.01 | 1,378,000 |
15 Mar 2023 | 53.89 | 54.34 | 52.82 | 53.43 | 53.33 | 1,502,500 |
14 Mar 2023 | 54.92 | 55.25 | 54.11 | 55.04 | 54.94 | 1,478,100 |
13 Mar 2023 | 54.17 | 55.11 | 53.79 | 54.07 | 53.97 | 1,346,900 |
10 Mar 2023 | 55.39 | 55.96 | 54.46 | 54.92 | 54.82 | 1,363,100 |
09 Mar 2023 | 57.03 | 57.30 | 55.13 | 55.43 | 55.33 | 1,323,900 |
08 Mar 2023 | 56.12 | 56.94 | 56.00 | 56.88 | 56.78 | 1,336,600 |
07 Mar 2023 | 57.08 | 57.21 | 55.90 | 56.02 | 55.92 | 825,700 |
06 Mar 2023 | 56.99 | 57.44 | 56.85 | 57.00 | 56.90 | 914,500 |
03 Mar 2023 | 56.36 | 56.80 | 55.85 | 56.76 | 56.66 | 669,900 |
02 Mar 2023 | 55.68 | 56.21 | 55.37 | 56.15 | 56.05 | 806,000 |
01 Mar 2023 | 55.72 | 56.34 | 55.54 | 56.01 | 55.91 | 1,279,500 |
28 Feb 2023 | 55.89 | 56.50 | 55.84 | 56.07 | 55.97 | 1,615,800 |
27 Feb 2023 | 57.04 | 57.09 | 55.86 | 55.96 | 55.86 | 712,300 |
24 Feb 2023 | 56.08 | 56.54 | 55.83 | 56.47 | 56.37 | 618,100 |
23 Feb 2023 | 56.54 | 56.97 | 55.93 | 56.46 | 56.36 | 518,300 |
22 Feb 2023 | 56.30 | 56.85 | 56.18 | 56.48 | 56.38 | 851,400 |
21 Feb 2023 | 57.35 | 57.40 | 56.11 | 56.25 | 56.15 | 773,100 |
17 Feb 2023 | 57.27 | 57.78 | 57.12 | 57.67 | 57.57 | 884,900 |
16 Feb 2023 | 57.16 | 57.75 | 57.07 | 57.37 | 57.27 | 591,100 |
15 Feb 2023 | 56.93 | 57.97 | 56.75 | 57.92 | 57.82 | 655,500 |
14 Feb 2023 | 58.99 | 59.07 | 57.23 | 57.26 | 57.16 | 1,070,400 |
13 Feb 2023 | 58.35 | 58.67 | 58.15 | 58.47 | 58.37 | 691,500 |
10 Feb 2023 | 58.17 | 58.29 | 57.61 | 58.25 | 58.15 | 756,900 |
09 Feb 2023 | 59.22 | 59.60 | 58.19 | 58.31 | 58.21 | 1,064,100 |
08 Feb 2023 | 59.56 | 59.99 | 58.89 | 58.96 | 58.85 | 873,300 |
07 Feb 2023 | 58.68 | 60.18 | 58.66 | 59.97 | 59.86 | 1,247,900 |
06 Feb 2023 | 58.15 | 59.14 | 58.06 | 59.01 | 58.90 | 949,500 |
03 Feb 2023 | 58.32 | 58.48 | 57.66 | 58.39 | 58.29 | 1,256,000 |
02 Feb 2023 | 58.39 | 58.70 | 57.67 | 58.66 | 58.55 | 1,472,300 |
02 Feb 2023 | 0.115 Dividend | |||||
01 Feb 2023 | 58.04 | 58.97 | 57.48 | 58.40 | 58.18 | 1,468,000 |
31 Jan 2023 | 57.43 | 58.56 | 57.26 | 58.56 | 58.34 | 2,631,700 |
30 Jan 2023 | 57.50 | 57.98 | 57.38 | 57.46 | 57.24 | 1,244,400 |
27 Jan 2023 | 58.27 | 58.37 | 57.07 | 57.60 | 57.38 | 1,495,200 |
26 Jan 2023 | 58.84 | 58.93 | 57.66 | 58.36 | 58.14 | 1,520,200 |
25 Jan 2023 | 58.87 | 59.62 | 57.57 | 58.96 | 58.74 | 2,003,300 |
24 Jan 2023 | 61.77 | 61.77 | 57.51 | 58.71 | 58.49 | 2,645,000 |
23 Jan 2023 | 61.85 | 62.22 | 61.13 | 61.96 | 61.73 | 1,589,100 |
20 Jan 2023 | 60.51 | 61.80 | 60.18 | 61.72 | 61.49 | 1,280,700 |
19 Jan 2023 | 60.25 | 60.59 | 59.95 | 60.25 | 60.02 | 897,100 |
18 Jan 2023 | 61.26 | 61.48 | 60.48 | 60.63 | 60.40 | 986,200 |
17 Jan 2023 | 61.27 | 61.74 | 61.08 | 61.18 | 60.95 | 988,000 |
13 Jan 2023 | 61.15 | 61.47 | 60.85 | 61.27 | 61.04 | 669,900 |
12 Jan 2023 | 61.95 | 62.23 | 61.03 | 61.66 | 61.43 | 1,197,700 |
11 Jan 2023 | 60.12 | 61.73 | 60.01 | 61.69 | 61.46 | 1,398,600 |
10 Jan 2023 | 58.80 | 59.88 | 58.77 | 59.87 | 59.64 | 798,200 |
09 Jan 2023 | 59.00 | 59.76 | 58.78 | 58.84 | 58.62 | 957,700 |
06 Jan 2023 | 57.62 | 59.13 | 57.26 | 58.83 | 58.61 | 727,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |