Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 79.28 | 79.82 | 79.04 | 79.51 | 79.51 | 2,533,500 |
25 May 2023 | 78.86 | 79.14 | 78.05 | 79.02 | 79.02 | 3,456,400 |
24 May 2023 | 80.61 | 80.77 | 78.82 | 78.95 | 78.95 | 2,537,000 |
23 May 2023 | 81.15 | 82.00 | 80.89 | 81.11 | 81.11 | 2,817,500 |
22 May 2023 | 82.67 | 82.90 | 81.26 | 81.71 | 81.71 | 2,229,300 |
19 May 2023 | 83.13 | 83.35 | 82.07 | 82.49 | 82.49 | 2,489,500 |
18 May 2023 | 82.01 | 82.57 | 81.37 | 82.30 | 82.30 | 3,074,400 |
17 May 2023 | 81.66 | 82.53 | 81.50 | 82.25 | 82.25 | 2,853,600 |
16 May 2023 | 82.49 | 82.91 | 81.12 | 81.15 | 81.15 | 2,743,300 |
15 May 2023 | 82.79 | 83.82 | 82.21 | 83.12 | 83.12 | 2,208,800 |
12 May 2023 | 82.67 | 82.98 | 81.61 | 82.52 | 82.52 | 2,625,200 |
11 May 2023 | 81.07 | 82.09 | 81.07 | 81.98 | 81.98 | 1,953,600 |
11 May 2023 | 0.52 Dividend | |||||
10 May 2023 | 84.21 | 84.46 | 81.70 | 82.48 | 81.96 | 2,368,600 |
09 May 2023 | 83.45 | 84.03 | 82.79 | 83.65 | 83.12 | 1,941,700 |
08 May 2023 | 85.14 | 85.14 | 83.55 | 83.81 | 83.28 | 1,855,300 |
05 May 2023 | 83.92 | 85.07 | 83.68 | 84.40 | 83.87 | 3,884,800 |
04 May 2023 | 83.74 | 83.86 | 82.39 | 82.74 | 82.22 | 4,498,500 |
03 May 2023 | 85.46 | 87.00 | 83.77 | 83.82 | 83.29 | 6,211,900 |
02 May 2023 | 82.83 | 83.26 | 81.10 | 82.22 | 81.70 | 3,762,700 |
01 May 2023 | 83.47 | 83.86 | 83.14 | 83.35 | 82.82 | 2,340,200 |
28 Apr 2023 | 82.44 | 83.54 | 82.31 | 83.26 | 82.74 | 3,020,300 |
27 Apr 2023 | 82.34 | 82.87 | 80.31 | 82.83 | 82.31 | 4,838,100 |
26 Apr 2023 | 83.90 | 84.18 | 82.02 | 82.48 | 81.96 | 3,383,700 |
25 Apr 2023 | 85.12 | 85.50 | 84.23 | 84.52 | 83.99 | 2,100,400 |
24 Apr 2023 | 85.71 | 86.01 | 85.20 | 85.59 | 85.05 | 2,114,900 |
21 Apr 2023 | 86.19 | 86.19 | 85.10 | 85.60 | 85.06 | 7,833,600 |
20 Apr 2023 | 85.94 | 86.39 | 85.50 | 85.87 | 85.33 | 2,932,300 |
19 Apr 2023 | 87.04 | 87.20 | 85.64 | 86.37 | 85.83 | 3,244,500 |
18 Apr 2023 | 87.77 | 88.45 | 86.89 | 87.27 | 86.72 | 3,310,700 |
17 Apr 2023 | 86.37 | 87.67 | 86.23 | 86.58 | 86.03 | 3,005,300 |
14 Apr 2023 | 85.70 | 87.86 | 85.67 | 86.36 | 85.82 | 6,120,600 |
13 Apr 2023 | 84.06 | 85.53 | 82.40 | 85.41 | 84.87 | 6,979,200 |
12 Apr 2023 | 83.20 | 83.97 | 82.39 | 83.64 | 83.11 | 8,052,400 |
11 Apr 2023 | 85.00 | 85.34 | 84.24 | 84.44 | 83.91 | 2,071,100 |
10 Apr 2023 | 83.16 | 84.47 | 82.95 | 84.45 | 83.92 | 1,997,100 |
06 Apr 2023 | 82.82 | 83.78 | 82.07 | 83.30 | 82.77 | 2,966,600 |
05 Apr 2023 | 84.62 | 84.90 | 82.63 | 83.09 | 82.57 | 2,647,700 |
04 Apr 2023 | 87.15 | 87.34 | 84.75 | 85.18 | 84.64 | 1,763,700 |
03 Apr 2023 | 87.15 | 88.50 | 86.89 | 87.24 | 86.69 | 2,838,700 |
31 Mar 2023 | 86.11 | 87.20 | 85.74 | 87.14 | 86.59 | 2,674,000 |
30 Mar 2023 | 85.95 | 86.00 | 85.46 | 85.59 | 85.05 | 1,920,000 |
29 Mar 2023 | 84.80 | 85.12 | 83.99 | 84.94 | 84.40 | 2,435,600 |
28 Mar 2023 | 82.98 | 84.00 | 82.98 | 83.70 | 83.17 | 2,306,700 |
27 Mar 2023 | 83.50 | 83.75 | 82.32 | 82.74 | 82.22 | 2,233,800 |
24 Mar 2023 | 82.39 | 82.92 | 81.30 | 82.89 | 82.37 | 2,269,200 |
23 Mar 2023 | 83.53 | 84.57 | 82.57 | 83.10 | 82.58 | 3,184,600 |
22 Mar 2023 | 84.00 | 84.91 | 83.33 | 83.40 | 82.87 | 3,252,200 |
21 Mar 2023 | 84.40 | 84.96 | 83.58 | 83.99 | 83.46 | 4,290,800 |
20 Mar 2023 | 81.37 | 82.70 | 81.32 | 82.27 | 81.75 | 2,469,000 |
17 Mar 2023 | 81.87 | 81.87 | 79.89 | 80.84 | 80.33 | 9,040,100 |
16 Mar 2023 | 80.12 | 82.23 | 79.65 | 81.92 | 81.40 | 3,420,600 |
15 Mar 2023 | 81.52 | 81.69 | 79.03 | 80.53 | 80.02 | 4,213,600 |
14 Mar 2023 | 83.65 | 83.95 | 82.27 | 83.09 | 82.57 | 3,453,900 |
13 Mar 2023 | 81.18 | 82.65 | 80.70 | 81.90 | 81.38 | 3,225,900 |
10 Mar 2023 | 83.51 | 83.91 | 81.75 | 82.17 | 81.65 | 3,784,800 |
09 Mar 2023 | 85.99 | 86.10 | 83.32 | 83.44 | 82.91 | 2,802,500 |
08 Mar 2023 | 85.81 | 86.21 | 84.76 | 85.62 | 85.08 | 3,129,300 |
07 Mar 2023 | 87.08 | 87.31 | 85.33 | 85.84 | 85.30 | 3,938,500 |
06 Mar 2023 | 86.90 | 88.41 | 86.63 | 87.15 | 86.60 | 5,398,500 |
03 Mar 2023 | 84.25 | 85.67 | 83.35 | 85.54 | 85.00 | 3,807,100 |
02 Mar 2023 | 82.72 | 84.05 | 82.55 | 83.80 | 83.27 | 2,186,500 |
01 Mar 2023 | 82.69 | 83.62 | 82.39 | 83.06 | 82.54 | 2,960,200 |
28 Feb 2023 | 82.12 | 83.05 | 82.07 | 82.71 | 82.19 | 3,177,400 |
27 Feb 2023 | 83.08 | 83.08 | 81.98 | 82.10 | 81.58 | 2,910,100 |
24 Feb 2023 | 81.03 | 82.26 | 80.80 | 82.18 | 81.66 | 2,863,200 |
23 Feb 2023 | 83.01 | 83.39 | 81.52 | 82.31 | 81.79 | 3,054,000 |
22 Feb 2023 | 82.28 | 83.16 | 81.64 | 82.30 | 81.78 | 3,932,200 |
21 Feb 2023 | 84.55 | 84.96 | 81.71 | 82.05 | 81.53 | 4,196,700 |
17 Feb 2023 | 85.33 | 85.81 | 84.43 | 85.44 | 84.90 | 2,528,900 |
16 Feb 2023 | 85.37 | 86.53 | 85.16 | 85.70 | 85.16 | 2,096,000 |
16 Feb 2023 | 0.52 Dividend | |||||
15 Feb 2023 | 85.44 | 87.25 | 85.28 | 86.92 | 85.86 | 3,136,600 |
14 Feb 2023 | 85.80 | 86.79 | 85.29 | 85.99 | 84.94 | 2,910,400 |
13 Feb 2023 | 85.87 | 87.16 | 85.67 | 86.91 | 85.85 | 3,210,000 |
10 Feb 2023 | 85.23 | 85.93 | 84.40 | 85.85 | 84.80 | 4,813,600 |
09 Feb 2023 | 86.21 | 86.70 | 84.59 | 85.15 | 84.11 | 6,777,200 |
08 Feb 2023 | 88.12 | 88.16 | 85.00 | 85.99 | 84.94 | 6,672,100 |
07 Feb 2023 | 90.14 | 91.60 | 89.45 | 91.18 | 90.06 | 3,241,500 |
06 Feb 2023 | 90.84 | 91.00 | 89.79 | 90.43 | 89.32 | 3,252,800 |
03 Feb 2023 | 90.99 | 91.85 | 90.57 | 91.39 | 90.27 | 3,266,300 |
02 Feb 2023 | 91.16 | 91.67 | 90.55 | 91.48 | 90.36 | 4,925,300 |
01 Feb 2023 | 89.52 | 92.29 | 89.38 | 91.62 | 90.50 | 3,742,500 |
31 Jan 2023 | 90.00 | 90.43 | 89.02 | 90.22 | 89.11 | 3,698,400 |
30 Jan 2023 | 88.58 | 90.28 | 88.34 | 89.69 | 88.59 | 2,965,300 |
27 Jan 2023 | 90.54 | 90.59 | 89.33 | 89.43 | 88.33 | 3,657,400 |
26 Jan 2023 | 89.94 | 90.64 | 88.58 | 90.62 | 89.51 | 3,293,900 |
25 Jan 2023 | 88.18 | 89.35 | 88.04 | 89.08 | 87.99 | 3,455,900 |
24 Jan 2023 | 89.41 | 90.00 | 87.78 | 89.48 | 88.38 | 2,805,700 |
23 Jan 2023 | 88.24 | 89.90 | 88.07 | 89.00 | 87.91 | 5,340,500 |
20 Jan 2023 | 87.35 | 87.66 | 86.62 | 87.35 | 86.28 | 6,212,400 |
19 Jan 2023 | 88.58 | 88.80 | 86.82 | 86.89 | 85.83 | 4,789,600 |
18 Jan 2023 | 90.97 | 91.31 | 89.12 | 89.21 | 88.12 | 6,030,300 |
17 Jan 2023 | 95.45 | 95.45 | 90.43 | 91.24 | 90.12 | 8,797,700 |
13 Jan 2023 | 97.48 | 98.05 | 97.05 | 97.92 | 96.72 | 2,229,200 |
12 Jan 2023 | 99.00 | 99.28 | 98.02 | 98.05 | 96.85 | 2,524,600 |
11 Jan 2023 | 98.34 | 98.34 | 97.27 | 98.20 | 97.00 | 2,718,800 |
10 Jan 2023 | 97.32 | 97.94 | 96.84 | 97.82 | 96.62 | 2,929,300 |
09 Jan 2023 | 98.42 | 99.65 | 97.20 | 97.26 | 96.07 | 3,147,700 |
06 Jan 2023 | 96.31 | 98.45 | 95.90 | 97.95 | 96.75 | 2,610,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |