Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 36.82 | 38.15 | 36.43 | 37.87 | 37.87 | 1,740,200 |
01 June 2023 | 34.91 | 36.22 | 34.59 | 35.76 | 35.76 | 1,574,000 |
31 May 2023 | 34.85 | 35.13 | 34.53 | 34.80 | 34.80 | 1,581,000 |
30 May 2023 | 35.75 | 35.82 | 34.92 | 35.53 | 35.53 | 1,071,800 |
26 May 2023 | 36.48 | 36.68 | 35.78 | 36.45 | 36.45 | 1,083,300 |
25 May 2023 | 36.52 | 36.84 | 35.59 | 36.10 | 36.10 | 1,909,500 |
24 May 2023 | 36.81 | 37.76 | 36.44 | 37.39 | 37.39 | 1,559,700 |
23 May 2023 | 36.40 | 37.41 | 36.28 | 36.59 | 36.59 | 1,912,100 |
22 May 2023 | 35.08 | 36.77 | 35.08 | 36.14 | 36.14 | 2,474,200 |
19 May 2023 | 35.83 | 36.03 | 34.88 | 35.08 | 35.08 | 1,725,100 |
18 May 2023 | 34.52 | 35.48 | 34.05 | 35.45 | 35.45 | 1,578,100 |
17 May 2023 | 33.79 | 34.92 | 33.40 | 34.90 | 34.90 | 1,565,900 |
16 May 2023 | 33.56 | 33.83 | 33.09 | 33.23 | 33.23 | 1,205,400 |
15 May 2023 | 33.75 | 34.22 | 33.36 | 33.83 | 33.83 | 1,087,000 |
12 May 2023 | 33.62 | 33.91 | 32.80 | 33.28 | 33.28 | 953,700 |
12 May 2023 | 0.275 Dividend | |||||
11 May 2023 | 33.35 | 33.69 | 32.92 | 33.47 | 33.19 | 1,873,900 |
10 May 2023 | 34.86 | 34.89 | 33.46 | 33.99 | 33.71 | 1,373,200 |
09 May 2023 | 34.18 | 34.84 | 34.00 | 34.55 | 34.27 | 1,860,900 |
08 May 2023 | 35.50 | 35.68 | 34.44 | 34.51 | 34.23 | 2,010,900 |
05 May 2023 | 34.68 | 35.17 | 34.48 | 34.70 | 34.41 | 2,232,500 |
04 May 2023 | 34.07 | 34.87 | 33.24 | 33.38 | 33.11 | 2,354,200 |
03 May 2023 | 33.50 | 35.81 | 33.00 | 34.17 | 33.89 | 3,932,600 |
02 May 2023 | 35.61 | 35.83 | 33.66 | 34.28 | 34.00 | 2,361,200 |
01 May 2023 | 36.08 | 36.76 | 35.87 | 36.33 | 36.03 | 1,134,400 |
28 Apr 2023 | 35.85 | 36.97 | 35.52 | 36.71 | 36.41 | 1,414,900 |
27 Apr 2023 | 35.44 | 35.90 | 34.89 | 35.87 | 35.58 | 1,148,000 |
26 Apr 2023 | 35.98 | 36.37 | 34.72 | 35.29 | 35.00 | 1,988,200 |
25 Apr 2023 | 36.78 | 37.05 | 36.01 | 36.37 | 36.07 | 1,412,900 |
24 Apr 2023 | 37.13 | 37.86 | 37.01 | 37.53 | 37.22 | 1,333,700 |
21 Apr 2023 | 37.69 | 37.69 | 36.67 | 37.19 | 36.88 | 1,291,000 |
20 Apr 2023 | 37.35 | 37.68 | 36.92 | 37.47 | 37.16 | 2,073,900 |
19 Apr 2023 | 38.08 | 38.27 | 37.33 | 37.99 | 37.68 | 1,932,100 |
18 Apr 2023 | 38.92 | 39.32 | 38.43 | 38.90 | 38.58 | 1,287,400 |
17 Apr 2023 | 39.02 | 39.25 | 38.50 | 38.91 | 38.59 | 1,707,100 |
14 Apr 2023 | 38.81 | 39.24 | 38.41 | 39.10 | 38.78 | 1,138,000 |
13 Apr 2023 | 38.76 | 39.33 | 38.59 | 38.66 | 38.34 | 1,810,700 |
12 Apr 2023 | 39.53 | 39.92 | 38.88 | 38.89 | 38.57 | 1,383,700 |
11 Apr 2023 | 39.89 | 40.03 | 39.27 | 39.50 | 39.18 | 1,942,600 |
10 Apr 2023 | 38.65 | 39.37 | 38.29 | 38.71 | 38.39 | 2,612,100 |
06 Apr 2023 | 39.08 | 39.08 | 38.31 | 38.34 | 38.02 | 928,000 |
05 Apr 2023 | 38.68 | 39.17 | 38.05 | 39.00 | 38.68 | 1,194,800 |
04 Apr 2023 | 40.00 | 40.00 | 37.99 | 38.77 | 38.45 | 1,705,500 |
03 Apr 2023 | 38.99 | 40.13 | 38.92 | 39.72 | 39.39 | 2,055,000 |
31 Mar 2023 | 36.63 | 37.06 | 36.50 | 36.98 | 36.68 | 1,359,400 |
30 Mar 2023 | 37.15 | 37.15 | 36.39 | 36.46 | 36.16 | 834,700 |
29 Mar 2023 | 36.70 | 36.99 | 36.39 | 36.77 | 36.47 | 1,039,100 |
28 Mar 2023 | 35.70 | 36.55 | 35.44 | 36.04 | 35.74 | 910,600 |
27 Mar 2023 | 35.04 | 36.07 | 34.70 | 35.85 | 35.56 | 1,804,400 |
24 Mar 2023 | 33.65 | 34.57 | 33.35 | 34.50 | 34.22 | 1,577,800 |
23 Mar 2023 | 35.22 | 35.89 | 34.04 | 34.42 | 34.14 | 1,266,400 |
22 Mar 2023 | 36.25 | 36.63 | 35.13 | 35.14 | 34.85 | 1,569,200 |
21 Mar 2023 | 35.88 | 36.38 | 35.49 | 36.19 | 35.89 | 1,095,400 |
20 Mar 2023 | 33.68 | 35.14 | 33.60 | 34.80 | 34.51 | 1,352,600 |
17 Mar 2023 | 34.61 | 34.88 | 33.17 | 33.44 | 33.17 | 3,892,500 |
16 Mar 2023 | 33.25 | 35.12 | 33.01 | 35.00 | 34.71 | 1,762,600 |
15 Mar 2023 | 34.36 | 35.21 | 33.23 | 34.28 | 34.00 | 3,626,800 |
14 Mar 2023 | 36.12 | 38.05 | 35.46 | 36.10 | 35.80 | 2,712,700 |
13 Mar 2023 | 35.49 | 36.28 | 34.64 | 35.79 | 35.50 | 2,765,100 |
10 Mar 2023 | 37.70 | 38.39 | 36.51 | 36.66 | 36.36 | 1,556,200 |
09 Mar 2023 | 39.12 | 39.69 | 37.70 | 37.77 | 37.46 | 1,923,000 |
08 Mar 2023 | 39.96 | 40.51 | 38.09 | 38.84 | 38.52 | 2,403,500 |
07 Mar 2023 | 40.91 | 41.30 | 39.81 | 40.05 | 39.72 | 1,376,200 |
06 Mar 2023 | 41.12 | 41.59 | 40.92 | 41.28 | 40.94 | 981,300 |
03 Mar 2023 | 40.29 | 41.93 | 39.80 | 41.56 | 41.22 | 1,187,600 |
02 Mar 2023 | 39.85 | 40.88 | 39.51 | 40.76 | 40.43 | 1,028,300 |
01 Mar 2023 | 38.79 | 40.19 | 38.55 | 40.08 | 39.75 | 1,340,600 |
28 Feb 2023 | 40.72 | 40.72 | 39.00 | 39.02 | 38.70 | 1,688,300 |
27 Feb 2023 | 39.60 | 40.23 | 39.38 | 40.18 | 39.85 | 947,300 |
24 Feb 2023 | 38.57 | 39.78 | 38.33 | 39.48 | 39.16 | 983,900 |
23 Feb 2023 | 39.39 | 39.75 | 38.51 | 39.16 | 38.84 | 1,381,800 |
22 Feb 2023 | 39.08 | 39.42 | 38.01 | 38.45 | 38.13 | 1,140,700 |
21 Feb 2023 | 39.15 | 39.85 | 38.88 | 39.06 | 38.74 | 1,351,400 |
17 Feb 2023 | 41.10 | 41.14 | 38.77 | 39.53 | 39.21 | 1,743,100 |
16 Feb 2023 | 42.58 | 43.42 | 41.74 | 41.82 | 41.48 | 898,200 |
15 Feb 2023 | 42.76 | 43.27 | 41.67 | 42.87 | 42.52 | 1,435,200 |
14 Feb 2023 | 42.52 | 43.96 | 42.36 | 43.60 | 43.24 | 965,900 |
13 Feb 2023 | 42.55 | 43.63 | 42.45 | 43.17 | 42.82 | 1,131,000 |
10 Feb 2023 | 41.23 | 43.28 | 41.23 | 43.03 | 42.68 | 1,513,300 |
10 Feb 2023 | 0.275 Dividend | |||||
09 Feb 2023 | 42.36 | 42.36 | 40.81 | 40.92 | 40.31 | 1,546,000 |
08 Feb 2023 | 42.29 | 42.71 | 41.59 | 42.33 | 41.70 | 1,576,400 |
07 Feb 2023 | 41.66 | 42.69 | 40.98 | 42.63 | 42.00 | 1,441,100 |
06 Feb 2023 | 41.70 | 42.32 | 40.45 | 41.39 | 40.77 | 1,315,800 |
03 Feb 2023 | 41.67 | 42.72 | 41.45 | 41.63 | 41.01 | 1,473,900 |
02 Feb 2023 | 42.33 | 42.45 | 40.83 | 41.40 | 40.78 | 1,965,200 |
01 Feb 2023 | 43.32 | 43.50 | 40.90 | 42.20 | 41.57 | 2,224,000 |
31 Jan 2023 | 42.99 | 43.89 | 42.65 | 43.61 | 42.96 | 3,099,000 |
30 Jan 2023 | 43.84 | 44.41 | 42.91 | 43.09 | 42.45 | 2,406,100 |
27 Jan 2023 | 45.51 | 45.66 | 44.24 | 44.45 | 43.79 | 1,750,600 |
26 Jan 2023 | 43.16 | 45.63 | 43.08 | 45.35 | 44.68 | 4,187,800 |
25 Jan 2023 | 42.40 | 42.96 | 41.84 | 42.88 | 42.24 | 2,468,100 |
24 Jan 2023 | 42.72 | 42.91 | 41.81 | 42.76 | 42.12 | 1,803,700 |
23 Jan 2023 | 42.54 | 43.18 | 42.14 | 42.56 | 41.93 | 6,966,500 |
20 Jan 2023 | 42.28 | 42.45 | 41.48 | 42.12 | 41.49 | 1,627,000 |
19 Jan 2023 | 40.86 | 42.17 | 40.55 | 41.87 | 41.25 | 1,614,600 |
18 Jan 2023 | 42.37 | 43.28 | 41.31 | 41.37 | 40.75 | 1,233,900 |
17 Jan 2023 | 42.44 | 42.98 | 41.74 | 42.10 | 41.47 | 807,900 |
13 Jan 2023 | 41.74 | 42.56 | 41.14 | 42.27 | 41.64 | 1,835,000 |
12 Jan 2023 | 42.10 | 42.93 | 41.62 | 41.90 | 41.28 | 1,855,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |