Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 78.77 | 80.43 | 78.52 | 80.16 | 80.16 | 764,608 |
05 June 2023 | 79.49 | 79.69 | 78.18 | 78.91 | 78.91 | 486,300 |
02 June 2023 | 77.85 | 79.86 | 77.77 | 79.80 | 79.80 | 638,400 |
01 June 2023 | 76.46 | 77.58 | 75.96 | 77.19 | 77.19 | 893,100 |
31 May 2023 | 76.53 | 76.78 | 75.77 | 76.49 | 76.49 | 7,386,500 |
30 May 2023 | 77.49 | 77.61 | 76.55 | 76.84 | 76.84 | 730,200 |
26 May 2023 | 76.30 | 77.38 | 76.07 | 77.13 | 77.13 | 706,200 |
25 May 2023 | 76.21 | 76.68 | 75.68 | 76.29 | 76.29 | 534,200 |
24 May 2023 | 76.71 | 76.75 | 75.49 | 75.78 | 75.78 | 634,400 |
23 May 2023 | 78.48 | 79.08 | 76.93 | 76.99 | 76.99 | 630,400 |
22 May 2023 | 78.11 | 78.96 | 77.88 | 78.94 | 78.94 | 860,700 |
19 May 2023 | 79.08 | 79.11 | 77.75 | 78.05 | 78.05 | 386,900 |
18 May 2023 | 77.39 | 78.59 | 77.12 | 78.47 | 78.47 | 670,400 |
17 May 2023 | 77.44 | 77.73 | 76.89 | 77.40 | 77.40 | 453,300 |
16 May 2023 | 76.54 | 77.30 | 76.23 | 76.97 | 76.97 | 697,000 |
15 May 2023 | 77.12 | 77.57 | 76.72 | 77.12 | 77.12 | 430,700 |
12 May 2023 | 77.77 | 78.21 | 76.52 | 77.14 | 77.14 | 441,000 |
11 May 2023 | 77.79 | 78.23 | 76.59 | 77.45 | 77.45 | 602,500 |
10 May 2023 | 78.31 | 78.33 | 77.08 | 78.13 | 78.13 | 635,300 |
09 May 2023 | 78.22 | 78.67 | 77.77 | 77.85 | 77.85 | 725,100 |
08 May 2023 | 78.78 | 78.78 | 77.69 | 78.29 | 78.29 | 713,600 |
05 May 2023 | 79.29 | 79.67 | 78.24 | 78.64 | 78.64 | 864,100 |
04 May 2023 | 79.00 | 79.48 | 78.00 | 78.29 | 78.29 | 833,900 |
03 May 2023 | 80.30 | 80.76 | 78.28 | 78.70 | 78.70 | 1,255,700 |
02 May 2023 | 80.27 | 80.47 | 78.79 | 79.86 | 79.86 | 1,753,700 |
01 May 2023 | 79.65 | 80.90 | 79.55 | 80.27 | 80.27 | 1,149,100 |
28 Apr 2023 | 77.99 | 79.45 | 77.86 | 79.29 | 79.29 | 1,745,400 |
27 Apr 2023 | 72.00 | 78.22 | 71.50 | 77.65 | 77.65 | 2,672,400 |
26 Apr 2023 | 69.36 | 69.97 | 68.78 | 68.96 | 68.96 | 1,239,900 |
25 Apr 2023 | 70.37 | 70.74 | 70.00 | 70.09 | 70.09 | 771,700 |
24 Apr 2023 | 70.70 | 71.30 | 70.43 | 70.55 | 70.55 | 664,800 |
21 Apr 2023 | 70.87 | 71.07 | 70.29 | 70.95 | 70.95 | 805,200 |
20 Apr 2023 | 70.08 | 70.75 | 69.76 | 70.62 | 70.62 | 776,600 |
19 Apr 2023 | 70.75 | 70.89 | 70.10 | 70.43 | 70.43 | 550,200 |
18 Apr 2023 | 71.41 | 71.58 | 70.63 | 70.95 | 70.95 | 639,200 |
17 Apr 2023 | 70.92 | 71.15 | 70.48 | 71.11 | 71.11 | 613,500 |
14 Apr 2023 | 71.00 | 71.63 | 70.32 | 70.72 | 70.72 | 622,800 |
14 Apr 2023 | 0.235 Dividend | |||||
13 Apr 2023 | 70.73 | 71.15 | 69.61 | 71.11 | 70.88 | 665,800 |
12 Apr 2023 | 70.70 | 71.11 | 70.39 | 70.66 | 70.43 | 488,000 |
11 Apr 2023 | 70.17 | 70.66 | 69.99 | 70.27 | 70.04 | 480,700 |
10 Apr 2023 | 68.77 | 69.82 | 68.76 | 69.81 | 69.58 | 363,700 |
06 Apr 2023 | 69.53 | 69.63 | 68.80 | 69.04 | 68.81 | 496,400 |
05 Apr 2023 | 70.25 | 70.50 | 68.96 | 69.54 | 69.31 | 799,200 |
04 Apr 2023 | 72.47 | 72.47 | 70.32 | 70.70 | 70.47 | 900,900 |
03 Apr 2023 | 72.79 | 73.08 | 71.96 | 72.38 | 72.14 | 1,023,600 |
31 Mar 2023 | 72.25 | 73.10 | 72.08 | 73.01 | 72.77 | 777,200 |
30 Mar 2023 | 71.86 | 72.16 | 71.69 | 71.75 | 71.51 | 614,800 |
29 Mar 2023 | 71.14 | 71.41 | 70.77 | 71.33 | 71.09 | 836,500 |
28 Mar 2023 | 70.00 | 70.48 | 69.89 | 70.43 | 70.20 | 638,100 |
27 Mar 2023 | 69.81 | 69.99 | 69.30 | 69.90 | 69.67 | 1,083,000 |
24 Mar 2023 | 68.58 | 69.12 | 67.98 | 69.05 | 68.82 | 758,200 |
23 Mar 2023 | 68.35 | 69.96 | 68.13 | 69.04 | 68.81 | 1,112,300 |
22 Mar 2023 | 69.46 | 69.95 | 68.25 | 68.30 | 68.07 | 613,300 |
21 Mar 2023 | 69.74 | 70.00 | 68.76 | 69.49 | 69.26 | 679,500 |
20 Mar 2023 | 67.71 | 69.03 | 67.63 | 68.93 | 68.70 | 646,200 |
17 Mar 2023 | 67.95 | 67.95 | 66.71 | 67.25 | 67.03 | 1,342,100 |
16 Mar 2023 | 66.59 | 68.35 | 66.54 | 68.07 | 67.85 | 819,400 |
15 Mar 2023 | 67.81 | 68.00 | 66.17 | 67.17 | 66.95 | 1,016,400 |
14 Mar 2023 | 68.31 | 69.18 | 67.84 | 68.90 | 68.67 | 820,500 |
13 Mar 2023 | 66.94 | 68.05 | 66.47 | 67.14 | 66.92 | 682,900 |
10 Mar 2023 | 69.17 | 69.17 | 66.95 | 67.65 | 67.43 | 878,800 |
09 Mar 2023 | 70.10 | 70.41 | 68.84 | 69.10 | 68.87 | 636,700 |
08 Mar 2023 | 69.70 | 70.04 | 69.47 | 69.88 | 69.65 | 659,400 |
07 Mar 2023 | 70.43 | 70.50 | 69.42 | 69.66 | 69.43 | 757,400 |
06 Mar 2023 | 71.09 | 71.27 | 70.24 | 70.39 | 70.16 | 753,200 |
03 Mar 2023 | 70.00 | 71.08 | 69.63 | 71.08 | 70.85 | 1,099,200 |
02 Mar 2023 | 68.84 | 69.94 | 68.61 | 69.87 | 69.64 | 1,027,900 |
01 Mar 2023 | 69.25 | 69.79 | 69.02 | 69.17 | 68.94 | 1,339,100 |
28 Feb 2023 | 69.87 | 70.49 | 69.54 | 69.54 | 69.31 | 9,515,900 |
27 Feb 2023 | 70.19 | 71.04 | 69.90 | 69.97 | 69.74 | 1,108,500 |
24 Feb 2023 | 69.35 | 69.90 | 68.82 | 69.66 | 69.43 | 959,100 |
23 Feb 2023 | 70.67 | 71.32 | 69.63 | 70.30 | 70.07 | 1,056,400 |
22 Feb 2023 | 70.53 | 71.16 | 70.30 | 70.42 | 70.19 | 818,800 |
21 Feb 2023 | 71.73 | 71.99 | 70.28 | 70.31 | 70.08 | 1,087,700 |
17 Feb 2023 | 71.51 | 72.65 | 71.36 | 72.47 | 72.23 | 724,600 |
16 Feb 2023 | 71.46 | 72.42 | 71.22 | 71.47 | 71.23 | 634,600 |
15 Feb 2023 | 71.70 | 72.87 | 71.70 | 72.45 | 72.21 | 607,400 |
14 Feb 2023 | 71.97 | 72.49 | 71.27 | 71.89 | 71.65 | 841,900 |
13 Feb 2023 | 70.96 | 72.23 | 70.83 | 72.05 | 71.81 | 866,400 |
10 Feb 2023 | 69.93 | 71.23 | 69.81 | 70.82 | 70.59 | 1,462,100 |
09 Feb 2023 | 70.54 | 70.79 | 68.94 | 68.96 | 68.73 | 569,300 |
08 Feb 2023 | 70.38 | 70.85 | 69.97 | 70.17 | 69.94 | 427,300 |
07 Feb 2023 | 70.51 | 71.17 | 69.65 | 70.85 | 70.62 | 798,100 |
06 Feb 2023 | 70.77 | 71.34 | 70.77 | 71.00 | 70.77 | 1,030,100 |
03 Feb 2023 | 70.81 | 71.49 | 70.76 | 71.31 | 71.07 | 888,100 |
02 Feb 2023 | 71.90 | 72.50 | 71.18 | 71.42 | 71.18 | 1,213,700 |
01 Feb 2023 | 68.28 | 70.89 | 68.10 | 70.55 | 70.32 | 1,232,500 |
31 Jan 2023 | 66.81 | 68.33 | 66.81 | 68.32 | 68.09 | 1,454,200 |
30 Jan 2023 | 67.09 | 67.71 | 66.45 | 66.57 | 66.35 | 841,000 |
27 Jan 2023 | 66.39 | 67.83 | 66.32 | 67.21 | 66.99 | 751,900 |
26 Jan 2023 | 67.46 | 67.70 | 65.98 | 66.62 | 66.40 | 959,700 |
25 Jan 2023 | 66.58 | 67.31 | 66.09 | 67.06 | 66.84 | 718,900 |
24 Jan 2023 | 66.78 | 67.79 | 65.93 | 67.21 | 66.99 | 472,200 |
23 Jan 2023 | 67.18 | 67.37 | 66.24 | 66.76 | 66.54 | 1,047,000 |
20 Jan 2023 | 66.69 | 67.05 | 66.12 | 67.02 | 66.80 | 1,116,600 |
19 Jan 2023 | 68.54 | 68.68 | 66.46 | 66.50 | 66.28 | 811,800 |
18 Jan 2023 | 69.59 | 70.22 | 68.65 | 68.78 | 68.55 | 812,600 |
17 Jan 2023 | 70.42 | 70.85 | 69.38 | 69.46 | 69.23 | 580,600 |
17 Jan 2023 | 0.235 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |