Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 30.72 | 31.03 | 30.57 | 30.87 | 30.87 | 302,100 |
01 June 2023 | 30.03 | 30.38 | 29.89 | 30.17 | 30.17 | 268,200 |
31 May 2023 | 29.49 | 30.25 | 29.36 | 29.79 | 29.79 | 431,600 |
30 May 2023 | 30.18 | 30.54 | 29.86 | 30.40 | 30.40 | 329,000 |
30 May 2023 | 0.75 Dividend | |||||
26 May 2023 | 30.63 | 31.35 | 30.58 | 31.20 | 30.45 | 331,100 |
25 May 2023 | 30.84 | 30.94 | 30.39 | 30.63 | 29.89 | 317,200 |
24 May 2023 | 31.13 | 31.33 | 30.81 | 31.22 | 30.47 | 253,700 |
23 May 2023 | 31.27 | 31.58 | 31.10 | 31.25 | 30.50 | 290,100 |
22 May 2023 | 30.75 | 31.60 | 30.49 | 31.25 | 30.50 | 386,100 |
19 May 2023 | 30.79 | 31.38 | 30.61 | 30.99 | 30.25 | 349,800 |
18 May 2023 | 30.03 | 30.86 | 30.01 | 30.78 | 30.04 | 342,900 |
17 May 2023 | 30.51 | 30.51 | 29.18 | 30.23 | 29.50 | 1,068,200 |
16 May 2023 | 31.23 | 31.66 | 30.40 | 30.49 | 29.76 | 798,500 |
15 May 2023 | 32.61 | 32.88 | 32.13 | 32.34 | 31.56 | 322,800 |
12 May 2023 | 32.86 | 33.25 | 32.39 | 32.94 | 32.15 | 235,700 |
11 May 2023 | 32.19 | 32.99 | 32.02 | 32.82 | 32.03 | 308,200 |
10 May 2023 | 32.52 | 32.52 | 31.80 | 32.38 | 31.60 | 290,300 |
09 May 2023 | 32.25 | 32.40 | 31.90 | 32.21 | 31.44 | 227,700 |
08 May 2023 | 32.33 | 32.56 | 31.89 | 32.43 | 31.65 | 354,200 |
05 May 2023 | 32.33 | 32.76 | 31.91 | 32.19 | 31.42 | 548,100 |
04 May 2023 | 32.35 | 32.40 | 30.97 | 31.53 | 30.77 | 734,300 |
03 May 2023 | 33.22 | 33.35 | 32.48 | 32.50 | 31.72 | 384,400 |
02 May 2023 | 33.98 | 33.98 | 33.06 | 33.45 | 32.65 | 339,100 |
01 May 2023 | 34.57 | 34.63 | 33.78 | 34.08 | 33.26 | 256,300 |
28 Apr 2023 | 34.28 | 34.66 | 34.06 | 34.41 | 33.58 | 271,900 |
27 Apr 2023 | 33.40 | 34.42 | 33.23 | 34.40 | 33.57 | 401,600 |
26 Apr 2023 | 33.94 | 34.05 | 33.30 | 33.44 | 32.64 | 316,100 |
25 Apr 2023 | 34.02 | 34.10 | 33.57 | 33.74 | 32.93 | 265,400 |
24 Apr 2023 | 34.14 | 34.70 | 34.09 | 34.37 | 33.54 | 487,200 |
21 Apr 2023 | 34.38 | 34.74 | 34.04 | 34.22 | 33.40 | 306,300 |
20 Apr 2023 | 34.89 | 35.06 | 34.62 | 34.89 | 34.05 | 212,100 |
19 Apr 2023 | 35.33 | 35.48 | 34.77 | 35.06 | 34.22 | 299,100 |
18 Apr 2023 | 35.64 | 35.85 | 35.26 | 35.47 | 34.62 | 350,000 |
17 Apr 2023 | 35.12 | 35.75 | 34.97 | 35.35 | 34.50 | 440,300 |
14 Apr 2023 | 34.76 | 35.26 | 34.60 | 35.14 | 34.30 | 379,200 |
13 Apr 2023 | 34.11 | 35.30 | 33.95 | 35.16 | 34.31 | 499,900 |
12 Apr 2023 | 33.72 | 34.02 | 33.45 | 33.86 | 33.05 | 460,000 |
11 Apr 2023 | 33.40 | 34.03 | 33.17 | 33.81 | 33.00 | 457,100 |
10 Apr 2023 | 33.55 | 34.70 | 33.40 | 33.69 | 32.88 | 600,300 |
06 Apr 2023 | 32.78 | 33.88 | 31.91 | 33.42 | 32.62 | 1,581,600 |
05 Apr 2023 | 32.37 | 32.65 | 32.01 | 32.64 | 31.86 | 257,000 |
04 Apr 2023 | 33.09 | 33.10 | 32.22 | 32.48 | 31.70 | 279,800 |
03 Apr 2023 | 33.33 | 33.63 | 32.38 | 33.12 | 32.32 | 464,200 |
31 Mar 2023 | 32.89 | 33.58 | 32.80 | 33.58 | 32.77 | 350,200 |
30 Mar 2023 | 32.96 | 33.08 | 32.60 | 33.00 | 32.21 | 257,800 |
29 Mar 2023 | 32.24 | 33.19 | 32.24 | 33.03 | 32.24 | 352,200 |
28 Mar 2023 | 32.50 | 32.67 | 32.30 | 32.61 | 31.83 | 168,000 |
27 Mar 2023 | 32.41 | 32.88 | 31.95 | 32.54 | 31.76 | 273,000 |
24 Mar 2023 | 32.24 | 32.80 | 31.95 | 32.49 | 31.71 | 267,000 |
23 Mar 2023 | 33.21 | 34.00 | 32.36 | 32.85 | 32.06 | 381,100 |
22 Mar 2023 | 33.31 | 34.13 | 32.86 | 33.05 | 32.26 | 364,700 |
21 Mar 2023 | 32.98 | 33.88 | 32.94 | 33.64 | 32.83 | 453,500 |
20 Mar 2023 | 31.45 | 32.69 | 31.36 | 32.30 | 31.52 | 459,500 |
17 Mar 2023 | 30.82 | 31.21 | 29.96 | 30.89 | 30.15 | 697,800 |
16 Mar 2023 | 30.87 | 31.74 | 30.35 | 31.46 | 30.70 | 539,300 |
15 Mar 2023 | 31.90 | 32.22 | 30.71 | 31.65 | 30.89 | 751,400 |
14 Mar 2023 | 33.20 | 33.92 | 32.87 | 33.41 | 32.61 | 305,200 |
13 Mar 2023 | 32.40 | 33.50 | 32.06 | 32.92 | 32.13 | 484,000 |
10 Mar 2023 | 33.99 | 34.25 | 33.10 | 33.39 | 32.59 | 380,900 |
09 Mar 2023 | 34.79 | 35.00 | 33.91 | 34.02 | 33.20 | 326,500 |
08 Mar 2023 | 34.97 | 35.15 | 34.42 | 34.83 | 33.99 | 381,100 |
07 Mar 2023 | 34.99 | 35.01 | 34.36 | 34.63 | 33.80 | 383,700 |
06 Mar 2023 | 35.43 | 35.50 | 34.59 | 35.00 | 34.16 | 456,800 |
03 Mar 2023 | 35.09 | 35.86 | 35.00 | 35.63 | 34.77 | 374,000 |
02 Mar 2023 | 34.50 | 35.00 | 34.12 | 34.97 | 34.13 | 296,500 |
01 Mar 2023 | 34.89 | 35.14 | 34.32 | 34.59 | 33.76 | 241,100 |
28 Feb 2023 | 35.19 | 35.26 | 34.64 | 34.69 | 33.86 | 340,900 |
27 Feb 2023 | 34.59 | 35.23 | 34.59 | 34.92 | 34.08 | 574,100 |
24 Feb 2023 | 33.99 | 34.33 | 33.43 | 34.24 | 33.42 | 554,700 |
23 Feb 2023 | 34.04 | 34.66 | 34.04 | 34.35 | 33.52 | 664,900 |
22 Feb 2023 | 33.60 | 34.31 | 32.04 | 33.63 | 32.82 | 902,400 |
22 Feb 2023 | 1 Dividend | |||||
21 Feb 2023 | 34.94 | 35.40 | 34.31 | 34.66 | 32.85 | 908,300 |
17 Feb 2023 | 34.54 | 35.00 | 34.12 | 34.92 | 33.10 | 577,400 |
16 Feb 2023 | 34.10 | 35.03 | 33.65 | 34.67 | 32.86 | 887,200 |
15 Feb 2023 | 34.07 | 34.83 | 33.60 | 34.60 | 32.79 | 692,300 |
14 Feb 2023 | 34.65 | 35.97 | 34.13 | 34.94 | 33.12 | 1,469,100 |
13 Feb 2023 | 32.67 | 33.59 | 32.35 | 33.12 | 31.39 | 613,500 |
10 Feb 2023 | 32.50 | 32.95 | 32.00 | 32.75 | 31.04 | 397,300 |
09 Feb 2023 | 31.80 | 32.70 | 31.65 | 32.36 | 30.67 | 832,100 |
08 Feb 2023 | 31.17 | 31.51 | 30.61 | 30.93 | 29.32 | 239,600 |
07 Feb 2023 | 30.85 | 31.56 | 30.66 | 31.30 | 29.67 | 267,500 |
06 Feb 2023 | 30.62 | 31.22 | 30.55 | 30.68 | 29.08 | 328,100 |
03 Feb 2023 | 30.47 | 31.39 | 30.41 | 30.58 | 28.98 | 524,000 |
02 Feb 2023 | 31.69 | 31.78 | 31.01 | 31.47 | 29.83 | 313,600 |
01 Feb 2023 | 31.25 | 31.93 | 30.93 | 31.54 | 29.89 | 242,400 |
31 Jan 2023 | 30.37 | 31.21 | 30.37 | 31.10 | 29.48 | 219,800 |
30 Jan 2023 | 30.27 | 31.08 | 30.15 | 30.48 | 28.89 | 274,900 |
27 Jan 2023 | 30.26 | 30.59 | 30.11 | 30.30 | 28.72 | 494,700 |
26 Jan 2023 | 30.55 | 30.80 | 30.03 | 30.73 | 29.13 | 445,000 |
25 Jan 2023 | 30.15 | 30.69 | 29.38 | 30.52 | 28.93 | 626,800 |
24 Jan 2023 | 31.50 | 31.57 | 30.48 | 30.74 | 29.14 | 381,000 |
23 Jan 2023 | 31.83 | 31.97 | 31.33 | 31.61 | 29.96 | 486,500 |
20 Jan 2023 | 32.14 | 33.12 | 31.76 | 32.38 | 30.69 | 345,900 |
19 Jan 2023 | 31.39 | 32.16 | 31.21 | 31.82 | 30.16 | 242,800 |
18 Jan 2023 | 32.37 | 32.70 | 31.51 | 31.51 | 29.87 | 350,900 |
17 Jan 2023 | 32.00 | 32.47 | 31.45 | 31.94 | 30.27 | 287,800 |
13 Jan 2023 | 31.50 | 31.99 | 31.12 | 31.71 | 30.05 | 263,700 |
12 Jan 2023 | 30.93 | 31.94 | 30.70 | 31.73 | 30.07 | 310,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |