Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 29.41 | 30.65 | 29.33 | 30.07 | 30.07 | 9,543,000 |
01 June 2023 | 30.09 | 30.09 | 29.08 | 29.11 | 29.11 | 8,699,100 |
31 May 2023 | 30.10 | 30.14 | 29.65 | 29.87 | 29.87 | 7,024,100 |
30 May 2023 | 29.84 | 30.24 | 29.64 | 29.80 | 29.80 | 5,567,600 |
26 May 2023 | 29.25 | 29.86 | 29.25 | 29.65 | 29.65 | 4,414,400 |
25 May 2023 | 28.92 | 29.42 | 28.88 | 29.24 | 29.24 | 5,832,700 |
24 May 2023 | 29.34 | 29.42 | 28.81 | 28.94 | 28.94 | 6,072,400 |
23 May 2023 | 29.41 | 30.17 | 29.34 | 29.48 | 29.48 | 5,819,400 |
22 May 2023 | 29.78 | 29.78 | 29.10 | 29.32 | 29.32 | 4,655,900 |
19 May 2023 | 30.00 | 30.06 | 29.42 | 29.48 | 29.48 | 4,714,400 |
18 May 2023 | 29.72 | 30.06 | 29.43 | 29.96 | 29.96 | 7,223,200 |
17 May 2023 | 28.84 | 30.01 | 28.71 | 29.88 | 29.88 | 8,269,400 |
16 May 2023 | 28.84 | 29.16 | 28.53 | 28.54 | 28.54 | 5,016,900 |
15 May 2023 | 28.58 | 29.11 | 28.49 | 29.05 | 29.05 | 5,574,500 |
12 May 2023 | 29.09 | 29.12 | 28.40 | 28.63 | 28.63 | 5,090,900 |
11 May 2023 | 29.05 | 29.12 | 28.78 | 28.97 | 28.97 | 5,568,900 |
10 May 2023 | 30.00 | 30.00 | 28.77 | 29.24 | 29.24 | 7,088,200 |
09 May 2023 | 29.48 | 29.74 | 29.21 | 29.63 | 29.63 | 4,653,900 |
08 May 2023 | 29.50 | 29.88 | 29.45 | 29.59 | 29.59 | 6,960,100 |
05 May 2023 | 29.62 | 29.89 | 29.61 | 29.66 | 29.66 | 5,802,100 |
04 May 2023 | 30.63 | 30.74 | 29.27 | 29.29 | 29.29 | 8,760,200 |
03 May 2023 | 30.08 | 31.16 | 29.95 | 30.79 | 30.79 | 8,755,300 |
02 May 2023 | 30.55 | 30.59 | 29.61 | 29.96 | 29.96 | 6,812,100 |
01 May 2023 | 30.29 | 30.68 | 30.09 | 30.59 | 30.59 | 7,183,300 |
28 Apr 2023 | 29.88 | 30.51 | 29.61 | 30.29 | 30.29 | 10,928,500 |
27 Apr 2023 | 29.50 | 30.04 | 28.81 | 29.88 | 29.88 | 23,081,000 |
26 Apr 2023 | 31.17 | 31.74 | 30.87 | 30.90 | 30.90 | 6,638,100 |
25 Apr 2023 | 31.83 | 32.00 | 31.11 | 31.29 | 31.29 | 4,956,000 |
24 Apr 2023 | 32.26 | 32.47 | 31.71 | 32.16 | 32.16 | 4,586,500 |
21 Apr 2023 | 32.32 | 32.46 | 31.91 | 32.15 | 32.15 | 4,329,500 |
20 Apr 2023 | 32.27 | 32.67 | 32.07 | 32.21 | 32.21 | 5,003,100 |
19 Apr 2023 | 31.86 | 32.64 | 31.78 | 32.45 | 32.45 | 6,395,200 |
18 Apr 2023 | 32.60 | 32.66 | 31.05 | 32.06 | 32.06 | 21,631,400 |
17 Apr 2023 | 31.82 | 32.37 | 31.68 | 32.31 | 32.31 | 4,447,600 |
14 Apr 2023 | 32.29 | 32.40 | 31.48 | 31.67 | 31.67 | 6,606,200 |
13 Apr 2023 | 32.66 | 32.68 | 31.70 | 32.21 | 32.21 | 8,621,400 |
12 Apr 2023 | 32.50 | 32.59 | 31.31 | 32.24 | 32.24 | 12,377,200 |
11 Apr 2023 | 32.25 | 32.94 | 32.06 | 32.71 | 32.71 | 6,179,500 |
10 Apr 2023 | 31.46 | 32.19 | 31.39 | 32.17 | 32.17 | 4,487,400 |
06 Apr 2023 | 31.77 | 31.84 | 31.36 | 31.59 | 31.59 | 2,979,700 |
05 Apr 2023 | 31.40 | 31.61 | 31.10 | 31.58 | 31.58 | 4,196,400 |
04 Apr 2023 | 31.96 | 32.03 | 31.30 | 31.72 | 31.72 | 4,715,500 |
03 Apr 2023 | 32.07 | 32.33 | 31.64 | 31.69 | 31.69 | 6,081,300 |
31 Mar 2023 | 32.17 | 32.57 | 32.07 | 32.54 | 32.54 | 5,193,400 |
30 Mar 2023 | 31.80 | 32.17 | 31.74 | 31.82 | 31.82 | 5,097,100 |
29 Mar 2023 | 31.00 | 31.45 | 30.87 | 31.44 | 31.44 | 4,730,900 |
28 Mar 2023 | 30.15 | 30.71 | 30.14 | 30.63 | 30.63 | 4,056,300 |
27 Mar 2023 | 30.11 | 30.37 | 29.81 | 30.15 | 30.15 | 5,115,900 |
24 Mar 2023 | 29.29 | 29.69 | 28.95 | 29.63 | 29.63 | 6,308,100 |
23 Mar 2023 | 30.34 | 30.50 | 29.30 | 29.62 | 29.62 | 4,993,300 |
22 Mar 2023 | 31.14 | 31.34 | 30.07 | 30.08 | 30.08 | 5,687,100 |
21 Mar 2023 | 30.54 | 31.17 | 30.37 | 31.04 | 31.04 | 6,676,800 |
20 Mar 2023 | 30.00 | 30.38 | 29.85 | 30.08 | 30.08 | 5,734,100 |
17 Mar 2023 | 30.22 | 30.40 | 29.73 | 30.03 | 30.03 | 7,742,700 |
16 Mar 2023 | 29.57 | 30.59 | 29.43 | 30.48 | 30.48 | 9,480,400 |
15 Mar 2023 | 29.93 | 30.30 | 29.41 | 29.73 | 29.73 | 12,768,800 |
14 Mar 2023 | 31.59 | 31.90 | 30.12 | 30.53 | 30.53 | 15,141,200 |
13 Mar 2023 | 32.15 | 32.32 | 30.98 | 31.06 | 31.06 | 12,036,000 |
10 Mar 2023 | 32.85 | 33.03 | 32.02 | 32.77 | 32.77 | 13,423,400 |
09 Mar 2023 | 33.89 | 34.38 | 32.81 | 33.08 | 33.08 | 8,594,100 |
08 Mar 2023 | 33.45 | 33.92 | 33.39 | 33.90 | 33.90 | 5,850,400 |
07 Mar 2023 | 33.65 | 34.10 | 33.30 | 33.37 | 33.37 | 7,739,300 |
07 Mar 2023 | 0.18 Dividend | |||||
06 Mar 2023 | 34.28 | 34.48 | 33.60 | 33.76 | 33.58 | 5,682,200 |
03 Mar 2023 | 34.20 | 34.46 | 33.90 | 34.18 | 34.00 | 3,871,900 |
02 Mar 2023 | 33.40 | 33.93 | 33.33 | 33.92 | 33.74 | 3,936,700 |
01 Mar 2023 | 33.55 | 33.84 | 33.44 | 33.65 | 33.47 | 3,639,500 |
28 Feb 2023 | 33.58 | 33.97 | 33.34 | 33.58 | 33.40 | 5,244,400 |
27 Feb 2023 | 34.00 | 34.12 | 33.49 | 33.54 | 33.36 | 4,815,300 |
24 Feb 2023 | 33.15 | 33.61 | 33.03 | 33.57 | 33.39 | 5,343,000 |
23 Feb 2023 | 33.78 | 33.92 | 33.38 | 33.64 | 33.46 | 6,215,100 |
22 Feb 2023 | 33.68 | 34.00 | 33.35 | 33.60 | 33.42 | 5,611,200 |
21 Feb 2023 | 34.83 | 34.97 | 33.60 | 33.76 | 33.58 | 6,613,300 |
17 Feb 2023 | 35.33 | 35.48 | 34.99 | 35.36 | 35.17 | 4,250,800 |
16 Feb 2023 | 35.40 | 35.49 | 34.88 | 35.41 | 35.22 | 5,566,900 |
15 Feb 2023 | 35.15 | 35.85 | 35.05 | 35.72 | 35.53 | 5,124,600 |
14 Feb 2023 | 35.08 | 35.66 | 34.77 | 35.51 | 35.32 | 5,334,900 |
13 Feb 2023 | 34.57 | 35.20 | 34.48 | 35.07 | 34.88 | 3,686,000 |
10 Feb 2023 | 34.50 | 34.74 | 34.13 | 34.57 | 34.39 | 4,808,700 |
09 Feb 2023 | 35.49 | 35.84 | 34.83 | 34.85 | 34.66 | 5,911,400 |
08 Feb 2023 | 35.93 | 36.09 | 35.29 | 35.30 | 35.11 | 5,489,000 |
07 Feb 2023 | 35.90 | 36.40 | 35.57 | 36.19 | 36.00 | 5,404,900 |
06 Feb 2023 | 36.00 | 36.35 | 35.84 | 36.02 | 35.83 | 4,388,700 |
03 Feb 2023 | 36.39 | 36.78 | 36.29 | 36.35 | 36.16 | 4,831,100 |
02 Feb 2023 | 35.70 | 37.31 | 35.53 | 36.82 | 36.62 | 9,675,900 |
01 Feb 2023 | 35.50 | 36.13 | 35.15 | 35.63 | 35.44 | 9,279,100 |
31 Jan 2023 | 35.59 | 36.07 | 35.49 | 35.77 | 35.58 | 5,602,200 |
30 Jan 2023 | 36.00 | 36.89 | 35.44 | 35.47 | 35.28 | 6,983,000 |
27 Jan 2023 | 35.48 | 36.40 | 35.45 | 36.24 | 36.05 | 8,196,500 |
26 Jan 2023 | 36.00 | 36.35 | 34.82 | 35.70 | 35.51 | 16,712,000 |
25 Jan 2023 | 36.42 | 36.90 | 36.26 | 36.87 | 36.67 | 6,402,600 |
24 Jan 2023 | 36.49 | 36.98 | 36.42 | 36.68 | 36.48 | 3,900,300 |
23 Jan 2023 | 37.14 | 37.20 | 36.53 | 36.69 | 36.49 | 6,098,600 |
20 Jan 2023 | 36.82 | 37.11 | 36.45 | 37.06 | 36.86 | 5,762,900 |
19 Jan 2023 | 36.00 | 36.68 | 35.73 | 36.45 | 36.26 | 5,490,200 |
18 Jan 2023 | 37.63 | 37.71 | 35.80 | 36.30 | 36.11 | 9,224,300 |
17 Jan 2023 | 36.99 | 37.10 | 36.44 | 37.04 | 36.84 | 6,791,000 |
13 Jan 2023 | 36.03 | 37.02 | 35.90 | 36.99 | 36.79 | 5,585,800 |
12 Jan 2023 | 36.50 | 37.02 | 36.11 | 36.97 | 36.77 | 8,037,300 |
11 Jan 2023 | 35.61 | 36.42 | 35.45 | 35.97 | 35.78 | 8,963,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |