Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 55.11 | 55.48 | 53.83 | 54.87 | 54.87 | 36,515 |
02 June 2023 | 52.43 | 56.05 | 51.80 | 55.65 | 55.65 | 196,800 |
01 June 2023 | 49.50 | 51.77 | 49.11 | 51.62 | 51.62 | 111,900 |
31 May 2023 | 50.00 | 50.00 | 48.90 | 49.45 | 49.45 | 130,300 |
30 May 2023 | 51.67 | 51.79 | 50.00 | 50.08 | 50.08 | 90,400 |
26 May 2023 | 50.49 | 51.69 | 50.05 | 51.44 | 51.44 | 123,200 |
25 May 2023 | 50.43 | 51.05 | 49.11 | 50.38 | 50.38 | 108,200 |
24 May 2023 | 52.49 | 52.49 | 50.70 | 50.88 | 50.88 | 102,100 |
23 May 2023 | 52.94 | 53.12 | 52.06 | 52.60 | 52.60 | 160,300 |
22 May 2023 | 53.01 | 53.66 | 52.48 | 52.98 | 52.98 | 120,900 |
19 May 2023 | 53.74 | 54.52 | 52.32 | 52.96 | 52.96 | 180,800 |
18 May 2023 | 53.11 | 53.79 | 52.45 | 52.71 | 52.71 | 198,500 |
17 May 2023 | 53.66 | 53.87 | 52.84 | 53.05 | 53.05 | 116,300 |
16 May 2023 | 54.28 | 54.54 | 52.54 | 53.12 | 53.12 | 92,400 |
15 May 2023 | 54.33 | 54.84 | 54.15 | 54.80 | 54.80 | 72,400 |
12 May 2023 | 55.00 | 55.35 | 53.45 | 54.37 | 54.37 | 75,100 |
11 May 2023 | 53.76 | 55.20 | 53.02 | 54.81 | 54.81 | 101,300 |
10 May 2023 | 57.90 | 57.90 | 52.40 | 54.18 | 54.18 | 169,200 |
09 May 2023 | 59.50 | 59.70 | 55.25 | 57.25 | 57.25 | 235,300 |
08 May 2023 | 61.79 | 62.43 | 61.29 | 62.17 | 62.17 | 91,400 |
05 May 2023 | 61.94 | 62.56 | 61.21 | 61.93 | 61.93 | 188,800 |
04 May 2023 | 61.01 | 61.87 | 59.88 | 60.79 | 60.79 | 162,000 |
03 May 2023 | 60.85 | 62.69 | 60.41 | 61.43 | 61.43 | 161,200 |
02 May 2023 | 60.58 | 61.21 | 59.36 | 61.00 | 61.00 | 72,800 |
01 May 2023 | 60.15 | 61.59 | 60.15 | 60.95 | 60.95 | 38,600 |
28 Apr 2023 | 59.84 | 60.92 | 59.84 | 60.14 | 60.14 | 66,200 |
27 Apr 2023 | 58.88 | 60.36 | 58.84 | 60.08 | 60.08 | 46,000 |
26 Apr 2023 | 59.30 | 59.45 | 58.54 | 58.77 | 58.77 | 54,800 |
25 Apr 2023 | 61.10 | 61.67 | 59.97 | 59.97 | 59.97 | 70,000 |
24 Apr 2023 | 61.61 | 62.56 | 61.26 | 61.74 | 61.74 | 48,200 |
21 Apr 2023 | 61.87 | 61.91 | 60.84 | 61.71 | 61.71 | 65,500 |
20 Apr 2023 | 61.46 | 62.32 | 60.92 | 61.52 | 61.52 | 140,800 |
19 Apr 2023 | 61.81 | 61.86 | 61.06 | 61.82 | 61.82 | 60,000 |
18 Apr 2023 | 61.86 | 62.13 | 61.38 | 62.04 | 62.04 | 67,400 |
17 Apr 2023 | 60.65 | 61.75 | 60.03 | 61.51 | 61.51 | 44,200 |
14 Apr 2023 | 61.16 | 62.08 | 60.17 | 60.43 | 60.43 | 49,200 |
13 Apr 2023 | 60.71 | 61.77 | 59.79 | 61.13 | 61.13 | 115,000 |
12 Apr 2023 | 61.04 | 61.24 | 60.31 | 60.37 | 60.37 | 84,700 |
11 Apr 2023 | 60.05 | 61.28 | 60.05 | 60.67 | 60.67 | 159,000 |
10 Apr 2023 | 59.13 | 60.41 | 58.79 | 60.00 | 60.00 | 163,600 |
06 Apr 2023 | 60.72 | 60.96 | 59.51 | 59.56 | 59.56 | 89,600 |
05 Apr 2023 | 61.28 | 61.28 | 59.64 | 60.60 | 60.60 | 131,900 |
04 Apr 2023 | 65.30 | 65.30 | 61.58 | 61.78 | 61.78 | 100,600 |
04 Apr 2023 | 0.09 Dividend | |||||
03 Apr 2023 | 65.69 | 65.85 | 63.92 | 65.15 | 65.06 | 124,000 |
31 Mar 2023 | 65.24 | 65.91 | 64.94 | 65.40 | 65.31 | 157,400 |
30 Mar 2023 | 64.99 | 65.39 | 64.06 | 64.65 | 64.56 | 88,900 |
29 Mar 2023 | 65.34 | 65.34 | 64.14 | 64.72 | 64.63 | 74,600 |
28 Mar 2023 | 63.69 | 64.91 | 62.97 | 64.87 | 64.78 | 174,900 |
27 Mar 2023 | 64.03 | 64.28 | 63.29 | 63.80 | 63.71 | 380,500 |
24 Mar 2023 | 62.79 | 63.98 | 62.41 | 63.24 | 63.15 | 119,200 |
23 Mar 2023 | 64.20 | 64.93 | 62.73 | 63.46 | 63.37 | 95,000 |
22 Mar 2023 | 65.10 | 66.32 | 63.88 | 63.97 | 63.88 | 126,700 |
21 Mar 2023 | 65.88 | 66.68 | 64.81 | 65.25 | 65.16 | 112,800 |
20 Mar 2023 | 65.40 | 66.47 | 64.69 | 64.79 | 64.70 | 92,100 |
17 Mar 2023 | 67.00 | 67.00 | 64.18 | 64.81 | 64.72 | 173,400 |
16 Mar 2023 | 65.29 | 68.06 | 65.00 | 67.19 | 67.10 | 95,200 |
15 Mar 2023 | 66.24 | 67.02 | 65.23 | 66.30 | 66.21 | 260,200 |
14 Mar 2023 | 67.87 | 68.33 | 67.38 | 68.16 | 68.07 | 160,900 |
13 Mar 2023 | 65.18 | 66.80 | 64.99 | 65.98 | 65.89 | 96,500 |
10 Mar 2023 | 68.12 | 68.12 | 64.71 | 66.50 | 66.41 | 109,700 |
09 Mar 2023 | 69.84 | 70.23 | 68.35 | 68.56 | 68.47 | 83,100 |
08 Mar 2023 | 70.82 | 70.83 | 69.07 | 69.60 | 69.50 | 89,700 |
07 Mar 2023 | 71.40 | 71.65 | 70.09 | 70.81 | 70.71 | 147,400 |
06 Mar 2023 | 72.24 | 72.61 | 70.46 | 71.05 | 70.95 | 97,700 |
03 Mar 2023 | 71.04 | 72.35 | 70.30 | 72.34 | 72.24 | 167,500 |
02 Mar 2023 | 69.30 | 70.63 | 68.26 | 70.57 | 70.47 | 130,500 |
01 Mar 2023 | 68.34 | 70.20 | 67.98 | 70.01 | 69.91 | 133,900 |
28 Feb 2023 | 66.88 | 69.53 | 65.37 | 67.74 | 67.65 | 190,700 |
27 Feb 2023 | 66.74 | 68.03 | 66.70 | 67.09 | 67.00 | 153,400 |
24 Feb 2023 | 65.01 | 66.28 | 65.00 | 66.00 | 65.91 | 91,300 |
23 Feb 2023 | 66.21 | 66.93 | 65.46 | 66.10 | 66.01 | 100,200 |
22 Feb 2023 | 65.55 | 66.19 | 64.89 | 65.81 | 65.72 | 143,400 |
21 Feb 2023 | 67.66 | 67.66 | 65.26 | 65.27 | 65.18 | 75,800 |
17 Feb 2023 | 66.68 | 68.80 | 66.08 | 68.60 | 68.51 | 101,000 |
16 Feb 2023 | 67.06 | 67.90 | 66.30 | 66.32 | 66.23 | 85,000 |
15 Feb 2023 | 65.92 | 68.41 | 65.73 | 68.36 | 68.27 | 129,300 |
14 Feb 2023 | 66.56 | 67.30 | 65.43 | 66.44 | 66.35 | 103,900 |
13 Feb 2023 | 66.54 | 67.22 | 66.40 | 66.94 | 66.85 | 59,200 |
10 Feb 2023 | 65.38 | 67.21 | 65.38 | 66.68 | 66.59 | 68,200 |
09 Feb 2023 | 67.08 | 67.54 | 65.66 | 65.71 | 65.62 | 80,700 |
08 Feb 2023 | 67.60 | 67.80 | 66.33 | 66.70 | 66.61 | 83,800 |
07 Feb 2023 | 68.26 | 68.72 | 67.10 | 68.48 | 68.39 | 105,700 |
06 Feb 2023 | 69.10 | 69.84 | 68.21 | 68.52 | 68.43 | 108,300 |
03 Feb 2023 | 69.01 | 69.68 | 68.17 | 69.62 | 69.52 | 70,200 |
02 Feb 2023 | 69.63 | 70.50 | 69.09 | 69.52 | 69.42 | 152,200 |
01 Feb 2023 | 66.09 | 69.29 | 66.09 | 69.08 | 68.98 | 153,800 |
31 Jan 2023 | 65.60 | 66.02 | 65.10 | 66.00 | 65.91 | 203,900 |
30 Jan 2023 | 65.99 | 66.76 | 65.62 | 65.78 | 65.69 | 150,600 |
27 Jan 2023 | 65.86 | 66.83 | 65.76 | 66.19 | 66.10 | 56,200 |
26 Jan 2023 | 65.92 | 66.78 | 65.34 | 66.42 | 66.33 | 74,100 |
25 Jan 2023 | 64.81 | 65.38 | 63.58 | 65.28 | 65.19 | 87,700 |
24 Jan 2023 | 64.47 | 66.81 | 64.45 | 65.41 | 65.32 | 277,700 |
23 Jan 2023 | 62.97 | 65.00 | 62.74 | 64.81 | 64.72 | 159,100 |
20 Jan 2023 | 61.32 | 63.14 | 60.65 | 63.14 | 63.05 | 231,500 |
19 Jan 2023 | 58.89 | 60.78 | 58.79 | 60.48 | 60.40 | 224,600 |
18 Jan 2023 | 61.31 | 62.24 | 58.87 | 58.98 | 58.90 | 126,600 |
17 Jan 2023 | 60.52 | 61.02 | 59.32 | 60.72 | 60.64 | 159,600 |
13 Jan 2023 | 59.37 | 60.30 | 57.29 | 60.09 | 60.01 | 197,200 |
12 Jan 2023 | 58.76 | 59.71 | 57.46 | 59.68 | 59.60 | 86,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |