Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 69.99 | 70.55 | 68.29 | 69.17 | 69.17 | 13,457,700 |
01 June 2023 | 68.94 | 69.79 | 68.10 | 69.09 | 69.09 | 18,153,000 |
31 May 2023 | 68.90 | 69.85 | 67.92 | 68.20 | 68.20 | 30,403,600 |
30 May 2023 | 74.39 | 74.77 | 71.58 | 71.69 | 71.69 | 24,454,700 |
26 May 2023 | 69.88 | 74.59 | 69.80 | 73.93 | 73.93 | 33,410,000 |
25 May 2023 | 69.75 | 69.88 | 67.51 | 69.61 | 69.61 | 29,021,500 |
24 May 2023 | 64.95 | 66.73 | 64.88 | 66.53 | 66.53 | 15,806,600 |
23 May 2023 | 65.85 | 67.56 | 65.71 | 66.01 | 66.01 | 15,896,200 |
22 May 2023 | 65.75 | 66.75 | 64.76 | 66.23 | 66.23 | 37,491,000 |
19 May 2023 | 67.57 | 68.39 | 66.43 | 68.17 | 68.17 | 16,807,800 |
18 May 2023 | 65.98 | 68.59 | 65.08 | 67.57 | 67.57 | 30,688,000 |
17 May 2023 | 64.58 | 65.32 | 63.44 | 64.92 | 64.92 | 15,947,700 |
16 May 2023 | 64.55 | 65.22 | 63.30 | 63.73 | 63.73 | 15,259,000 |
15 May 2023 | 62.23 | 64.87 | 61.80 | 64.64 | 64.64 | 22,227,200 |
12 May 2023 | 61.99 | 62.19 | 60.15 | 60.92 | 60.92 | 12,123,400 |
11 May 2023 | 60.59 | 61.81 | 60.07 | 61.61 | 61.61 | 15,536,600 |
10 May 2023 | 61.92 | 62.31 | 59.79 | 59.99 | 59.99 | 14,548,700 |
09 May 2023 | 59.88 | 61.39 | 59.55 | 60.93 | 60.93 | 11,895,200 |
08 May 2023 | 61.25 | 61.35 | 60.31 | 60.87 | 60.87 | 11,510,400 |
05 May 2023 | 60.61 | 61.74 | 60.11 | 61.23 | 61.23 | 12,305,900 |
04 May 2023 | 60.55 | 60.96 | 59.90 | 60.51 | 60.51 | 13,357,900 |
03 May 2023 | 61.49 | 62.18 | 60.82 | 60.91 | 60.91 | 10,818,100 |
02 May 2023 | 62.23 | 62.58 | 61.25 | 61.90 | 61.90 | 12,237,600 |
01 May 2023 | 63.89 | 64.10 | 62.31 | 62.35 | 62.35 | 12,823,400 |
28 Apr 2023 | 62.43 | 64.44 | 62.30 | 64.36 | 64.36 | 18,088,800 |
27 Apr 2023 | 60.75 | 61.96 | 60.13 | 61.90 | 61.90 | 13,524,600 |
26 Apr 2023 | 59.58 | 61.18 | 59.34 | 61.02 | 61.02 | 25,385,000 |
25 Apr 2023 | 59.13 | 59.34 | 58.03 | 58.14 | 58.14 | 15,987,300 |
24 Apr 2023 | 60.10 | 60.88 | 59.35 | 59.51 | 59.51 | 13,402,600 |
21 Apr 2023 | 61.15 | 61.45 | 60.73 | 61.13 | 61.13 | 9,606,200 |
20 Apr 2023 | 59.88 | 61.95 | 59.87 | 61.46 | 61.46 | 14,382,200 |
19 Apr 2023 | 60.98 | 61.21 | 60.38 | 60.65 | 60.65 | 11,652,600 |
18 Apr 2023 | 63.33 | 63.45 | 61.48 | 61.93 | 61.93 | 12,175,200 |
17 Apr 2023 | 62.22 | 62.77 | 61.98 | 62.54 | 62.54 | 11,546,800 |
14 Apr 2023 | 63.18 | 63.22 | 61.77 | 62.63 | 62.63 | 14,953,000 |
13 Apr 2023 | 61.51 | 63.37 | 60.79 | 63.00 | 63.00 | 23,286,500 |
12 Apr 2023 | 64.36 | 64.36 | 61.84 | 61.96 | 61.96 | 16,694,100 |
11 Apr 2023 | 63.64 | 64.29 | 63.04 | 63.57 | 63.57 | 23,090,200 |
10 Apr 2023 | 61.18 | 63.77 | 61.00 | 63.27 | 63.27 | 43,280,100 |
06 Apr 2023 | 56.95 | 59.15 | 56.80 | 58.56 | 58.56 | 21,496,500 |
06 Apr 2023 | 0.115 Dividend | |||||
05 Apr 2023 | 56.82 | 57.11 | 56.01 | 57.02 | 56.90 | 19,456,200 |
04 Apr 2023 | 59.68 | 60.10 | 56.95 | 57.27 | 57.15 | 21,303,200 |
03 Apr 2023 | 59.81 | 59.81 | 57.87 | 59.61 | 59.49 | 23,610,800 |
31 Mar 2023 | 60.35 | 61.66 | 59.90 | 60.34 | 60.22 | 35,416,500 |
30 Mar 2023 | 64.03 | 64.10 | 62.48 | 63.09 | 62.96 | 23,038,300 |
29 Mar 2023 | 60.91 | 64.42 | 60.87 | 63.54 | 63.41 | 51,939,800 |
28 Mar 2023 | 59.80 | 59.87 | 57.82 | 59.28 | 59.16 | 20,496,300 |
27 Mar 2023 | 61.19 | 61.42 | 59.17 | 59.79 | 59.67 | 15,901,000 |
24 Mar 2023 | 60.51 | 61.40 | 60.50 | 61.16 | 61.04 | 18,735,600 |
23 Mar 2023 | 59.18 | 61.78 | 59.13 | 61.34 | 61.22 | 23,903,100 |
22 Mar 2023 | 58.40 | 60.41 | 58.09 | 58.17 | 58.05 | 16,949,300 |
21 Mar 2023 | 58.38 | 59.52 | 57.60 | 58.63 | 58.51 | 14,613,700 |
20 Mar 2023 | 56.70 | 57.87 | 56.08 | 57.64 | 57.52 | 10,610,200 |
17 Mar 2023 | 56.80 | 57.72 | 56.22 | 56.66 | 56.55 | 26,655,200 |
16 Mar 2023 | 53.69 | 56.71 | 53.61 | 56.57 | 56.46 | 14,791,800 |
15 Mar 2023 | 53.33 | 54.27 | 52.88 | 54.13 | 54.02 | 14,643,600 |
14 Mar 2023 | 54.97 | 55.42 | 53.70 | 54.27 | 54.16 | 14,657,000 |
13 Mar 2023 | 53.97 | 54.55 | 52.76 | 53.90 | 53.79 | 17,365,200 |
10 Mar 2023 | 55.66 | 56.51 | 54.53 | 54.93 | 54.82 | 14,180,700 |
09 Mar 2023 | 56.64 | 57.56 | 55.54 | 55.60 | 55.49 | 10,200,000 |
08 Mar 2023 | 55.84 | 56.92 | 55.35 | 56.89 | 56.78 | 11,515,700 |
07 Mar 2023 | 56.50 | 56.73 | 55.31 | 55.56 | 55.45 | 13,278,300 |
06 Mar 2023 | 57.28 | 58.65 | 56.54 | 56.83 | 56.72 | 14,472,200 |
03 Mar 2023 | 56.46 | 56.87 | 55.44 | 56.78 | 56.67 | 13,769,200 |
02 Mar 2023 | 55.50 | 56.70 | 54.72 | 56.43 | 56.32 | 16,625,500 |
01 Mar 2023 | 57.86 | 58.55 | 57.22 | 57.34 | 57.22 | 9,141,400 |
28 Feb 2023 | 57.64 | 58.74 | 57.40 | 57.82 | 57.70 | 10,493,300 |
27 Feb 2023 | 59.17 | 59.56 | 57.83 | 57.90 | 57.78 | 8,514,000 |
24 Feb 2023 | 57.70 | 58.37 | 57.35 | 58.18 | 58.06 | 9,867,400 |
23 Feb 2023 | 59.14 | 59.75 | 57.44 | 58.75 | 58.63 | 16,094,600 |
22 Feb 2023 | 57.73 | 58.57 | 56.83 | 56.98 | 56.87 | 12,260,300 |
21 Feb 2023 | 58.34 | 59.71 | 57.49 | 57.60 | 57.48 | 12,667,500 |
17 Feb 2023 | 59.84 | 60.18 | 58.51 | 59.01 | 58.89 | 10,874,900 |
16 Feb 2023 | 60.78 | 61.35 | 59.85 | 60.05 | 59.93 | 12,683,400 |
15 Feb 2023 | 61.33 | 61.94 | 60.46 | 61.84 | 61.72 | 10,457,400 |
14 Feb 2023 | 59.52 | 62.31 | 59.03 | 62.07 | 61.94 | 12,496,200 |
13 Feb 2023 | 59.82 | 60.28 | 58.84 | 60.12 | 60.00 | 11,466,200 |
10 Feb 2023 | 60.50 | 60.76 | 59.25 | 59.82 | 59.70 | 11,429,700 |
09 Feb 2023 | 61.20 | 61.82 | 59.69 | 60.18 | 60.06 | 10,094,700 |
08 Feb 2023 | 61.45 | 62.33 | 60.23 | 60.25 | 60.13 | 9,510,500 |
07 Feb 2023 | 60.09 | 62.39 | 59.70 | 62.13 | 62.00 | 12,713,100 |
06 Feb 2023 | 60.94 | 61.18 | 59.74 | 59.98 | 59.86 | 11,484,300 |
03 Feb 2023 | 62.00 | 63.79 | 61.90 | 62.41 | 62.28 | 12,187,100 |
02 Feb 2023 | 63.56 | 63.92 | 61.86 | 63.17 | 63.04 | 15,877,600 |
01 Feb 2023 | 60.62 | 63.23 | 60.39 | 62.60 | 62.47 | 20,902,200 |
31 Jan 2023 | 59.10 | 60.34 | 58.65 | 60.30 | 60.18 | 23,856,300 |
30 Jan 2023 | 62.76 | 63.28 | 61.69 | 61.71 | 61.59 | 16,169,000 |
27 Jan 2023 | 62.14 | 64.34 | 61.96 | 63.87 | 63.74 | 15,895,800 |
26 Jan 2023 | 62.58 | 63.05 | 61.29 | 62.80 | 62.67 | 12,219,500 |
25 Jan 2023 | 60.67 | 61.67 | 60.42 | 61.54 | 61.42 | 10,787,200 |
24 Jan 2023 | 61.20 | 61.72 | 60.87 | 61.26 | 61.14 | 10,183,200 |
23 Jan 2023 | 58.92 | 61.91 | 58.86 | 61.82 | 61.70 | 20,175,400 |
20 Jan 2023 | 57.47 | 58.57 | 56.76 | 58.46 | 58.34 | 13,826,400 |
19 Jan 2023 | 55.71 | 57.09 | 55.28 | 56.36 | 56.25 | 12,034,200 |
18 Jan 2023 | 57.51 | 58.05 | 56.36 | 56.51 | 56.40 | 10,035,300 |
17 Jan 2023 | 57.16 | 58.60 | 56.55 | 56.85 | 56.74 | 10,962,700 |
13 Jan 2023 | 56.73 | 56.97 | 56.12 | 56.93 | 56.82 | 12,520,600 |
12 Jan 2023 | 58.11 | 58.24 | 56.43 | 57.27 | 57.15 | 14,888,100 |
11 Jan 2023 | 57.35 | 58.47 | 56.92 | 58.06 | 57.94 | 12,143,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |