Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 44.73 | 44.88 | 44.24 | 44.36 | 44.36 | 6,541,329 |
26 May 2023 | 44.46 | 44.65 | 43.99 | 44.60 | 44.60 | 11,950,800 |
25 May 2023 | 44.30 | 44.80 | 43.88 | 44.23 | 44.23 | 18,109,400 |
24 May 2023 | 45.16 | 45.24 | 44.21 | 44.49 | 44.49 | 23,744,900 |
23 May 2023 | 45.84 | 46.82 | 45.80 | 45.91 | 45.91 | 13,797,100 |
22 May 2023 | 45.97 | 46.10 | 45.45 | 45.79 | 45.79 | 14,471,000 |
19 May 2023 | 46.46 | 46.73 | 45.62 | 45.71 | 45.71 | 15,406,400 |
18 May 2023 | 46.98 | 46.98 | 45.86 | 46.39 | 46.39 | 17,618,000 |
17 May 2023 | 45.78 | 47.11 | 45.78 | 47.08 | 47.08 | 16,359,100 |
16 May 2023 | 45.93 | 46.16 | 45.26 | 45.28 | 45.28 | 9,201,200 |
15 May 2023 | 45.69 | 46.31 | 45.63 | 46.05 | 46.05 | 11,911,300 |
12 May 2023 | 46.33 | 46.38 | 45.07 | 45.45 | 45.45 | 12,810,300 |
11 May 2023 | 45.74 | 46.13 | 45.43 | 46.03 | 46.03 | 11,222,800 |
10 May 2023 | 47.15 | 47.19 | 45.59 | 46.37 | 46.37 | 11,840,000 |
09 May 2023 | 45.91 | 46.76 | 45.79 | 46.52 | 46.52 | 10,188,800 |
08 May 2023 | 46.88 | 47.15 | 46.27 | 46.36 | 46.36 | 8,760,900 |
05 May 2023 | 45.80 | 46.50 | 45.67 | 46.32 | 46.32 | 13,380,500 |
04 May 2023 | 45.04 | 45.40 | 44.08 | 44.90 | 44.90 | 20,601,800 |
03 May 2023 | 46.13 | 46.60 | 45.63 | 45.67 | 45.67 | 14,533,500 |
02 May 2023 | 46.82 | 47.06 | 45.56 | 46.00 | 46.00 | 19,450,100 |
01 May 2023 | 47.88 | 48.38 | 47.17 | 47.25 | 47.25 | 18,314,800 |
28 Apr 2023 | 46.19 | 47.33 | 46.04 | 47.07 | 47.07 | 15,216,400 |
28 Apr 2023 | 0.51 Dividend | |||||
27 Apr 2023 | 47.04 | 47.35 | 46.44 | 47.03 | 46.52 | 16,541,400 |
26 Apr 2023 | 47.80 | 47.86 | 46.39 | 46.86 | 46.35 | 16,984,600 |
25 Apr 2023 | 48.50 | 48.65 | 47.72 | 47.90 | 47.38 | 15,374,000 |
24 Apr 2023 | 49.03 | 49.31 | 48.75 | 49.03 | 48.50 | 11,208,800 |
21 Apr 2023 | 48.96 | 49.22 | 48.32 | 49.03 | 48.50 | 14,377,300 |
20 Apr 2023 | 49.81 | 50.05 | 49.10 | 49.40 | 48.86 | 20,410,200 |
19 Apr 2023 | 49.73 | 50.45 | 49.38 | 50.40 | 49.85 | 14,894,000 |
18 Apr 2023 | 49.93 | 50.30 | 49.45 | 50.08 | 49.54 | 16,616,200 |
17 Apr 2023 | 49.76 | 49.81 | 49.09 | 49.69 | 49.15 | 19,590,400 |
14 Apr 2023 | 48.17 | 49.89 | 48.02 | 49.56 | 49.02 | 33,064,500 |
13 Apr 2023 | 46.90 | 47.59 | 46.58 | 47.30 | 46.79 | 15,578,900 |
12 Apr 2023 | 47.48 | 47.64 | 46.52 | 46.92 | 46.41 | 14,330,900 |
11 Apr 2023 | 46.67 | 47.37 | 46.59 | 47.20 | 46.69 | 14,177,300 |
10 Apr 2023 | 45.79 | 46.76 | 45.77 | 46.52 | 46.02 | 11,777,100 |
06 Apr 2023 | 45.80 | 46.21 | 45.52 | 45.86 | 45.36 | 11,918,100 |
05 Apr 2023 | 45.47 | 46.19 | 45.31 | 45.77 | 45.27 | 11,739,100 |
04 Apr 2023 | 46.90 | 47.02 | 45.65 | 46.09 | 45.59 | 15,542,400 |
03 Apr 2023 | 47.14 | 47.49 | 46.43 | 46.71 | 46.20 | 16,633,100 |
31 Mar 2023 | 46.60 | 46.97 | 46.33 | 46.89 | 46.38 | 16,009,200 |
30 Mar 2023 | 46.48 | 46.64 | 45.74 | 46.07 | 45.57 | 14,226,400 |
29 Mar 2023 | 45.59 | 46.01 | 45.46 | 45.95 | 45.45 | 15,047,000 |
28 Mar 2023 | 44.72 | 45.23 | 44.49 | 45.22 | 44.73 | 16,206,000 |
27 Mar 2023 | 44.06 | 45.00 | 43.88 | 44.78 | 44.29 | 29,335,200 |
24 Mar 2023 | 42.84 | 43.12 | 42.01 | 43.11 | 42.64 | 25,453,900 |
23 Mar 2023 | 44.31 | 44.85 | 43.11 | 43.45 | 42.98 | 24,112,600 |
22 Mar 2023 | 45.18 | 45.31 | 43.68 | 43.71 | 43.24 | 21,672,000 |
21 Mar 2023 | 45.57 | 46.02 | 44.95 | 45.07 | 44.58 | 29,835,600 |
20 Mar 2023 | 44.71 | 45.74 | 43.91 | 44.09 | 43.61 | 31,899,900 |
17 Mar 2023 | 44.98 | 44.98 | 43.82 | 44.25 | 43.77 | 37,130,200 |
16 Mar 2023 | 44.66 | 46.09 | 43.70 | 45.62 | 45.13 | 28,877,300 |
15 Mar 2023 | 45.44 | 45.50 | 44.10 | 44.82 | 44.33 | 41,832,800 |
14 Mar 2023 | 47.21 | 47.99 | 46.56 | 47.40 | 46.89 | 42,165,900 |
13 Mar 2023 | 47.00 | 47.24 | 44.60 | 44.74 | 44.25 | 50,709,200 |
10 Mar 2023 | 48.08 | 49.38 | 47.13 | 48.34 | 47.82 | 29,770,800 |
09 Mar 2023 | 50.58 | 50.83 | 48.41 | 48.60 | 48.07 | 29,460,100 |
08 Mar 2023 | 51.06 | 51.27 | 50.30 | 50.68 | 50.13 | 12,847,700 |
07 Mar 2023 | 51.80 | 52.13 | 50.73 | 51.08 | 50.53 | 30,953,800 |
06 Mar 2023 | 52.36 | 52.45 | 52.01 | 52.18 | 51.61 | 12,693,300 |
03 Mar 2023 | 51.48 | 52.39 | 51.48 | 52.35 | 51.78 | 15,879,900 |
02 Mar 2023 | 51.18 | 51.45 | 50.46 | 51.40 | 50.84 | 18,104,500 |
01 Mar 2023 | 50.46 | 51.54 | 50.30 | 51.50 | 50.94 | 15,966,000 |
28 Feb 2023 | 50.48 | 50.87 | 50.25 | 50.69 | 50.14 | 12,932,400 |
27 Feb 2023 | 50.50 | 51.19 | 50.39 | 50.47 | 49.92 | 14,190,200 |
24 Feb 2023 | 50.00 | 50.34 | 49.65 | 50.18 | 49.64 | 14,547,300 |
23 Feb 2023 | 50.34 | 50.62 | 49.70 | 50.38 | 49.83 | 12,550,700 |
22 Feb 2023 | 49.89 | 50.48 | 49.37 | 50.04 | 49.50 | 14,431,500 |
21 Feb 2023 | 50.74 | 50.91 | 49.43 | 49.84 | 49.30 | 22,899,200 |
17 Feb 2023 | 51.26 | 51.59 | 50.92 | 51.42 | 50.86 | 12,297,700 |
16 Feb 2023 | 51.35 | 51.83 | 51.10 | 51.46 | 50.90 | 9,398,000 |
15 Feb 2023 | 50.84 | 51.88 | 50.81 | 51.82 | 51.26 | 9,216,600 |
14 Feb 2023 | 50.93 | 51.75 | 50.49 | 51.61 | 51.05 | 16,283,300 |
13 Feb 2023 | 49.99 | 51.08 | 49.92 | 51.00 | 50.45 | 11,626,900 |
10 Feb 2023 | 49.82 | 50.19 | 49.15 | 50.11 | 49.57 | 16,519,900 |
09 Feb 2023 | 51.35 | 51.46 | 49.86 | 49.98 | 49.44 | 16,794,900 |
08 Feb 2023 | 50.77 | 51.51 | 50.60 | 51.15 | 50.60 | 13,242,300 |
07 Feb 2023 | 50.75 | 51.76 | 50.59 | 51.13 | 50.58 | 14,361,000 |
06 Feb 2023 | 50.40 | 50.99 | 49.91 | 50.86 | 50.31 | 16,152,000 |
03 Feb 2023 | 51.02 | 51.54 | 50.53 | 50.95 | 50.40 | 20,050,600 |
03 Feb 2023 | 0.51 Dividend | |||||
02 Feb 2023 | 52.58 | 53.23 | 51.73 | 52.22 | 51.15 | 22,331,700 |
01 Feb 2023 | 51.54 | 52.74 | 51.41 | 52.15 | 51.08 | 22,111,900 |
31 Jan 2023 | 51.86 | 52.22 | 51.63 | 52.22 | 51.15 | 34,823,400 |
30 Jan 2023 | 51.44 | 52.04 | 51.34 | 51.75 | 50.69 | 11,126,200 |
27 Jan 2023 | 51.96 | 52.19 | 51.66 | 51.86 | 50.80 | 18,294,000 |
26 Jan 2023 | 52.08 | 52.26 | 51.51 | 52.19 | 51.12 | 22,393,300 |
25 Jan 2023 | 50.85 | 51.94 | 50.85 | 51.90 | 50.84 | 20,719,000 |
24 Jan 2023 | 51.42 | 51.95 | 50.42 | 51.42 | 50.37 | 13,303,200 |
23 Jan 2023 | 51.05 | 52.29 | 50.88 | 51.98 | 50.91 | 18,531,200 |
20 Jan 2023 | 49.68 | 51.11 | 49.26 | 51.09 | 50.04 | 19,957,300 |
19 Jan 2023 | 48.65 | 49.60 | 48.47 | 49.37 | 48.36 | 14,869,100 |
18 Jan 2023 | 50.24 | 50.48 | 49.24 | 49.43 | 48.42 | 18,952,000 |
17 Jan 2023 | 49.86 | 50.74 | 49.74 | 50.31 | 49.28 | 28,193,500 |
13 Jan 2023 | 48.51 | 50.23 | 47.74 | 49.92 | 48.90 | 28,037,000 |
12 Jan 2023 | 49.06 | 49.48 | 48.55 | 49.09 | 48.08 | 16,287,800 |
11 Jan 2023 | 48.21 | 48.74 | 47.86 | 48.71 | 47.71 | 17,143,700 |
10 Jan 2023 | 47.56 | 48.21 | 47.20 | 48.19 | 47.20 | 12,429,900 |
09 Jan 2023 | 47.89 | 48.32 | 47.47 | 47.54 | 46.57 | 16,745,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |