Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 32.95 | 33.05 | 31.86 | 32.41 | 32.41 | 17,923,600 |
30 May 2023 | 33.70 | 34.28 | 33.32 | 33.36 | 33.36 | 12,671,700 |
26 May 2023 | 32.62 | 33.49 | 32.35 | 33.29 | 33.29 | 13,650,900 |
25 May 2023 | 32.16 | 32.64 | 32.13 | 32.41 | 32.41 | 10,492,700 |
24 May 2023 | 33.00 | 33.04 | 32.01 | 32.28 | 32.28 | 13,357,500 |
23 May 2023 | 33.00 | 33.84 | 32.94 | 33.42 | 33.42 | 17,717,900 |
22 May 2023 | 32.71 | 32.93 | 32.39 | 32.86 | 32.86 | 8,866,400 |
19 May 2023 | 33.12 | 33.17 | 32.49 | 32.66 | 32.66 | 12,598,700 |
18 May 2023 | 32.28 | 32.96 | 32.25 | 32.90 | 32.90 | 14,241,000 |
17 May 2023 | 31.81 | 32.59 | 31.64 | 32.44 | 32.44 | 11,269,500 |
16 May 2023 | 32.06 | 32.24 | 31.50 | 31.54 | 31.54 | 11,069,600 |
15 May 2023 | 32.39 | 32.47 | 32.12 | 32.37 | 32.37 | 18,841,100 |
12 May 2023 | 33.25 | 33.28 | 32.13 | 32.40 | 32.40 | 13,026,000 |
11 May 2023 | 32.85 | 33.28 | 32.85 | 33.12 | 33.12 | 12,319,500 |
10 May 2023 | 33.87 | 33.97 | 32.60 | 33.08 | 33.08 | 15,418,400 |
09 May 2023 | 33.32 | 33.57 | 33.06 | 33.28 | 33.28 | 11,841,900 |
08 May 2023 | 33.39 | 33.74 | 33.13 | 33.66 | 33.66 | 11,267,400 |
05 May 2023 | 32.32 | 33.40 | 32.21 | 33.26 | 33.26 | 17,183,400 |
04 May 2023 | 32.30 | 32.67 | 31.56 | 31.69 | 31.69 | 14,807,400 |
03 May 2023 | 32.76 | 33.39 | 32.37 | 32.48 | 32.48 | 13,494,400 |
02 May 2023 | 33.20 | 33.41 | 32.51 | 33.08 | 33.08 | 14,527,600 |
01 May 2023 | 34.00 | 34.28 | 33.44 | 33.48 | 33.48 | 16,892,300 |
28 Apr 2023 | 32.42 | 33.30 | 32.41 | 33.04 | 33.04 | 15,510,700 |
27 Apr 2023 | 32.36 | 32.82 | 31.84 | 32.72 | 32.72 | 19,730,100 |
26 Apr 2023 | 32.90 | 33.12 | 32.08 | 32.22 | 32.22 | 18,780,900 |
25 Apr 2023 | 33.99 | 34.08 | 32.68 | 32.91 | 32.91 | 34,044,400 |
24 Apr 2023 | 33.77 | 34.40 | 33.56 | 34.29 | 34.29 | 16,836,800 |
21 Apr 2023 | 33.53 | 33.77 | 32.97 | 33.55 | 33.55 | 12,358,700 |
20 Apr 2023 | 33.28 | 33.73 | 32.84 | 33.54 | 33.54 | 15,294,800 |
19 Apr 2023 | 34.87 | 34.88 | 34.22 | 34.58 | 34.58 | 11,002,300 |
18 Apr 2023 | 35.45 | 35.57 | 35.07 | 35.33 | 35.33 | 9,444,600 |
17 Apr 2023 | 34.38 | 35.15 | 34.33 | 35.14 | 35.14 | 10,248,900 |
14 Apr 2023 | 34.75 | 35.29 | 34.25 | 34.49 | 34.49 | 9,162,900 |
13 Apr 2023 | 34.56 | 34.69 | 33.72 | 34.53 | 34.53 | 16,066,200 |
12 Apr 2023 | 35.99 | 36.06 | 34.53 | 34.62 | 34.62 | 12,027,400 |
11 Apr 2023 | 35.88 | 35.97 | 35.34 | 35.41 | 35.41 | 16,410,500 |
10 Apr 2023 | 34.35 | 35.74 | 34.26 | 35.73 | 35.73 | 11,530,400 |
06 Apr 2023 | 35.00 | 35.09 | 34.47 | 34.59 | 34.59 | 10,068,100 |
05 Apr 2023 | 35.27 | 35.38 | 34.40 | 35.09 | 35.09 | 10,949,400 |
04 Apr 2023 | 36.51 | 36.54 | 35.29 | 35.74 | 35.74 | 11,279,900 |
03 Apr 2023 | 36.38 | 36.82 | 35.99 | 36.27 | 36.27 | 10,887,900 |
31 Mar 2023 | 36.27 | 36.72 | 36.13 | 36.68 | 36.68 | 10,872,700 |
30 Mar 2023 | 36.25 | 36.48 | 35.87 | 35.99 | 35.99 | 9,300,200 |
29 Mar 2023 | 34.89 | 35.73 | 34.71 | 35.70 | 35.70 | 13,290,000 |
28 Mar 2023 | 34.46 | 34.65 | 34.05 | 34.22 | 34.22 | 12,214,200 |
27 Mar 2023 | 34.32 | 34.54 | 33.75 | 34.45 | 34.45 | 11,318,400 |
24 Mar 2023 | 33.46 | 33.78 | 32.99 | 33.71 | 33.71 | 11,912,100 |
23 Mar 2023 | 34.37 | 34.76 | 33.17 | 33.74 | 33.74 | 12,585,400 |
22 Mar 2023 | 35.13 | 35.32 | 34.03 | 34.05 | 34.05 | 12,929,700 |
21 Mar 2023 | 34.63 | 35.32 | 34.46 | 35.10 | 35.10 | 13,685,100 |
20 Mar 2023 | 33.45 | 34.25 | 33.27 | 33.62 | 33.62 | 14,938,800 |
17 Mar 2023 | 34.28 | 34.28 | 33.12 | 33.38 | 33.38 | 27,743,500 |
16 Mar 2023 | 33.85 | 34.92 | 33.76 | 34.61 | 34.61 | 23,883,900 |
15 Mar 2023 | 34.61 | 34.62 | 33.63 | 34.33 | 34.33 | 17,992,100 |
14 Mar 2023 | 36.46 | 36.67 | 35.08 | 35.60 | 35.60 | 18,938,200 |
13 Mar 2023 | 35.62 | 36.31 | 34.86 | 35.76 | 35.76 | 21,584,200 |
10 Mar 2023 | 37.70 | 37.78 | 36.26 | 36.52 | 36.52 | 14,139,400 |
09 Mar 2023 | 39.52 | 39.70 | 37.76 | 37.82 | 37.82 | 15,604,100 |
08 Mar 2023 | 39.70 | 40.02 | 39.37 | 39.76 | 39.76 | 10,674,800 |
07 Mar 2023 | 40.22 | 40.43 | 39.62 | 39.74 | 39.74 | 12,126,900 |
06 Mar 2023 | 41.02 | 41.19 | 40.25 | 40.45 | 40.45 | 9,810,000 |
03 Mar 2023 | 40.39 | 41.35 | 40.25 | 41.01 | 41.01 | 13,429,700 |
02 Mar 2023 | 38.41 | 39.56 | 38.12 | 39.53 | 39.53 | 12,908,600 |
02 Mar 2023 | 0.09 Dividend | |||||
01 Mar 2023 | 38.68 | 39.33 | 38.64 | 38.72 | 38.63 | 14,164,800 |
28 Feb 2023 | 39.21 | 39.24 | 38.49 | 38.74 | 38.65 | 17,166,700 |
27 Feb 2023 | 39.53 | 40.01 | 39.14 | 39.31 | 39.22 | 17,310,600 |
24 Feb 2023 | 38.91 | 39.32 | 38.46 | 39.18 | 39.09 | 12,929,600 |
23 Feb 2023 | 41.05 | 41.26 | 38.87 | 39.25 | 39.16 | 19,930,700 |
22 Feb 2023 | 41.23 | 41.47 | 40.63 | 40.89 | 40.79 | 9,870,000 |
21 Feb 2023 | 42.43 | 43.08 | 41.09 | 41.13 | 41.03 | 12,320,100 |
17 Feb 2023 | 43.00 | 43.17 | 42.19 | 43.17 | 43.07 | 13,034,100 |
16 Feb 2023 | 42.39 | 43.63 | 42.23 | 43.10 | 43.00 | 14,549,600 |
15 Feb 2023 | 42.14 | 42.98 | 42.05 | 42.95 | 42.85 | 11,660,100 |
14 Feb 2023 | 41.70 | 42.73 | 41.69 | 42.43 | 42.33 | 13,012,400 |
13 Feb 2023 | 40.73 | 42.08 | 40.72 | 42.02 | 41.92 | 12,854,800 |
10 Feb 2023 | 41.24 | 41.63 | 40.96 | 41.35 | 41.25 | 11,447,400 |
09 Feb 2023 | 42.09 | 42.99 | 41.49 | 41.63 | 41.53 | 20,848,900 |
08 Feb 2023 | 41.08 | 42.10 | 40.98 | 41.57 | 41.47 | 12,318,500 |
07 Feb 2023 | 41.26 | 41.78 | 40.74 | 41.40 | 41.30 | 11,542,500 |
06 Feb 2023 | 40.90 | 41.61 | 40.77 | 41.34 | 41.24 | 14,285,700 |
03 Feb 2023 | 40.65 | 41.99 | 40.31 | 41.13 | 41.03 | 18,566,700 |
02 Feb 2023 | 40.28 | 42.05 | 39.92 | 41.50 | 41.40 | 28,757,000 |
01 Feb 2023 | 39.45 | 39.84 | 38.56 | 39.30 | 39.21 | 25,569,500 |
31 Jan 2023 | 38.93 | 39.73 | 38.33 | 39.32 | 39.23 | 47,396,300 |
30 Jan 2023 | 36.75 | 37.28 | 36.22 | 36.29 | 36.21 | 23,596,800 |
27 Jan 2023 | 36.58 | 38.24 | 36.44 | 37.95 | 37.86 | 21,995,400 |
26 Jan 2023 | 36.99 | 37.18 | 36.23 | 36.48 | 36.40 | 19,559,000 |
25 Jan 2023 | 35.99 | 36.55 | 35.38 | 36.32 | 36.24 | 13,715,600 |
24 Jan 2023 | 36.00 | 36.66 | 35.82 | 36.20 | 36.12 | 12,072,100 |
23 Jan 2023 | 35.69 | 36.60 | 35.53 | 36.44 | 36.36 | 17,001,900 |
20 Jan 2023 | 35.68 | 36.01 | 35.28 | 35.35 | 35.27 | 17,187,200 |
19 Jan 2023 | 35.65 | 36.02 | 35.13 | 35.73 | 35.65 | 11,403,600 |
18 Jan 2023 | 37.06 | 37.53 | 36.42 | 36.44 | 36.36 | 11,322,700 |
17 Jan 2023 | 36.50 | 37.14 | 36.21 | 36.61 | 36.52 | 13,916,100 |
13 Jan 2023 | 36.48 | 36.73 | 35.81 | 36.51 | 36.43 | 21,242,800 |
12 Jan 2023 | 38.14 | 38.61 | 37.83 | 38.33 | 38.24 | 15,318,500 |
11 Jan 2023 | 37.35 | 38.11 | 37.15 | 37.82 | 37.73 | 15,190,300 |
10 Jan 2023 | 36.14 | 37.14 | 35.90 | 37.11 | 37.02 | 10,280,400 |
09 Jan 2023 | 36.53 | 36.84 | 35.85 | 35.92 | 35.84 | 11,617,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |