Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 32.40 | 33.79 | 32.29 | 33.75 | 33.75 | 18,762,600 |
07 June 2023 | 31.85 | 32.25 | 31.63 | 32.20 | 32.20 | 20,698,700 |
06 June 2023 | 30.59 | 31.37 | 30.32 | 31.23 | 31.23 | 17,378,600 |
05 June 2023 | 30.64 | 30.96 | 30.39 | 30.61 | 30.61 | 8,046,600 |
02 June 2023 | 30.67 | 30.74 | 30.23 | 30.42 | 30.42 | 10,518,400 |
01 June 2023 | 29.31 | 30.15 | 29.25 | 30.06 | 30.06 | 13,359,200 |
31 May 2023 | 29.21 | 29.58 | 28.94 | 29.21 | 29.21 | 18,194,000 |
30 May 2023 | 29.79 | 29.95 | 29.37 | 29.57 | 29.57 | 17,077,200 |
29 May 2023 | 29.88 | 30.04 | 29.61 | 29.85 | 29.85 | 3,604,000 |
26 May 2023 | 29.88 | 30.05 | 29.58 | 30.04 | 30.04 | 9,729,700 |
25 May 2023 | 29.99 | 29.99 | 29.32 | 29.55 | 29.55 | 10,559,200 |
24 May 2023 | 29.30 | 29.94 | 29.21 | 29.77 | 29.77 | 7,177,400 |
23 May 2023 | 29.00 | 29.73 | 28.87 | 29.45 | 29.45 | 10,496,500 |
22 May 2023 | 29.28 | 29.58 | 28.75 | 28.85 | 28.85 | 10,456,900 |
19 May 2023 | 29.50 | 29.57 | 29.17 | 29.29 | 29.29 | 13,250,200 |
18 May 2023 | 28.93 | 29.18 | 28.58 | 29.15 | 29.15 | 22,533,900 |
17 May 2023 | 29.53 | 29.64 | 28.81 | 29.02 | 29.02 | 24,810,700 |
16 May 2023 | 28.56 | 29.99 | 28.56 | 29.20 | 29.20 | 31,615,500 |
15 May 2023 | 28.72 | 28.96 | 28.25 | 28.56 | 28.56 | 18,048,800 |
12 May 2023 | 28.04 | 29.82 | 28.04 | 29.14 | 29.14 | 20,210,400 |
11 May 2023 | 27.17 | 28.45 | 26.83 | 28.15 | 28.15 | 20,295,300 |
10 May 2023 | 27.32 | 27.76 | 27.10 | 27.49 | 27.49 | 9,515,100 |
09 May 2023 | 27.16 | 27.61 | 27.00 | 27.44 | 27.44 | 8,120,900 |
08 May 2023 | 27.20 | 27.49 | 26.98 | 27.23 | 27.23 | 8,232,300 |
05 May 2023 | 26.00 | 26.85 | 25.89 | 26.79 | 26.79 | 10,892,400 |
04 May 2023 | 25.62 | 26.11 | 25.26 | 25.71 | 25.71 | 11,043,100 |
03 May 2023 | 25.32 | 25.75 | 25.21 | 25.34 | 25.34 | 13,186,900 |
02 May 2023 | 26.50 | 26.61 | 25.33 | 25.48 | 25.48 | 22,026,800 |
28 Apr 2023 | 26.62 | 27.10 | 25.87 | 26.67 | 26.67 | 34,127,900 |
28 Apr 2023 | 2.870493 Dividend | |||||
27 Apr 2023 | 29.82 | 30.10 | 28.74 | 28.90 | 26.03 | 29,553,800 |
26 Apr 2023 | 30.05 | 30.23 | 29.67 | 29.69 | 26.74 | 20,280,800 |
25 Apr 2023 | 30.30 | 30.56 | 29.78 | 30.12 | 27.13 | 15,626,100 |
24 Apr 2023 | 29.75 | 30.38 | 29.63 | 30.28 | 27.27 | 13,865,600 |
20 Apr 2023 | 29.84 | 30.15 | 29.40 | 29.82 | 26.86 | 7,714,700 |
19 Apr 2023 | 30.51 | 30.56 | 29.65 | 29.73 | 26.78 | 18,339,300 |
18 Apr 2023 | 30.04 | 30.94 | 29.82 | 30.71 | 27.66 | 15,977,600 |
17 Apr 2023 | 29.73 | 30.16 | 29.69 | 29.95 | 26.98 | 10,787,100 |
14 Apr 2023 | 29.31 | 29.83 | 29.23 | 29.82 | 26.86 | 8,774,000 |
13 Apr 2023 | 29.22 | 29.48 | 29.11 | 29.38 | 26.46 | 9,817,100 |
12 Apr 2023 | 29.25 | 29.40 | 28.64 | 29.04 | 26.16 | 16,571,100 |
11 Apr 2023 | 28.41 | 29.08 | 27.99 | 29.02 | 26.14 | 18,090,400 |
10 Apr 2023 | 27.20 | 27.82 | 27.17 | 27.80 | 25.04 | 8,275,300 |
06 Apr 2023 | 27.38 | 27.47 | 26.99 | 27.08 | 24.39 | 6,967,800 |
05 Apr 2023 | 27.28 | 27.60 | 26.49 | 27.40 | 24.68 | 16,004,500 |
04 Apr 2023 | 27.96 | 27.99 | 27.24 | 27.36 | 24.64 | 6,970,600 |
03 Apr 2023 | 27.24 | 27.77 | 26.92 | 27.75 | 24.99 | 12,237,600 |
31 Mar 2023 | 27.09 | 27.30 | 26.31 | 26.49 | 23.86 | 17,018,900 |
30 Mar 2023 | 27.16 | 27.28 | 26.63 | 27.08 | 24.39 | 10,036,200 |
29 Mar 2023 | 26.57 | 26.86 | 26.31 | 26.78 | 24.12 | 10,947,700 |
28 Mar 2023 | 26.01 | 26.50 | 25.94 | 26.50 | 23.87 | 10,928,600 |
27 Mar 2023 | 26.00 | 26.17 | 25.61 | 26.05 | 23.46 | 10,084,900 |
24 Mar 2023 | 25.57 | 25.94 | 25.25 | 25.66 | 23.11 | 11,495,300 |
23 Mar 2023 | 26.18 | 26.55 | 25.43 | 25.57 | 23.03 | 16,280,300 |
22 Mar 2023 | 26.32 | 26.45 | 25.95 | 26.08 | 23.49 | 7,306,500 |
21 Mar 2023 | 25.94 | 26.55 | 25.93 | 26.31 | 23.70 | 7,613,700 |
20 Mar 2023 | 26.50 | 26.65 | 25.66 | 25.74 | 23.18 | 11,113,900 |
17 Mar 2023 | 26.00 | 26.37 | 25.70 | 26.36 | 23.74 | 25,338,900 |
16 Mar 2023 | 26.37 | 26.53 | 25.97 | 26.25 | 23.64 | 9,928,600 |
15 Mar 2023 | 26.60 | 26.69 | 25.70 | 26.35 | 23.73 | 19,501,500 |
14 Mar 2023 | 27.63 | 28.07 | 26.86 | 27.01 | 24.33 | 9,466,300 |
13 Mar 2023 | 27.94 | 28.09 | 27.36 | 27.50 | 24.77 | 10,204,000 |
10 Mar 2023 | 28.29 | 28.93 | 28.23 | 28.40 | 25.58 | 13,388,000 |
09 Mar 2023 | 28.83 | 29.74 | 28.55 | 28.60 | 25.76 | 14,771,700 |
08 Mar 2023 | 28.59 | 29.38 | 28.50 | 28.96 | 26.08 | 16,672,600 |
07 Mar 2023 | 29.11 | 29.24 | 28.25 | 28.52 | 25.69 | 11,875,100 |
06 Mar 2023 | 29.00 | 29.47 | 28.74 | 29.41 | 26.49 | 12,267,300 |
03 Mar 2023 | 27.95 | 29.03 | 27.77 | 28.98 | 26.10 | 14,009,500 |
02 Mar 2023 | 28.94 | 29.18 | 27.78 | 27.96 | 25.18 | 16,485,500 |
01 Mar 2023 | 28.80 | 28.87 | 27.38 | 28.75 | 25.89 | 25,407,100 |
28 Feb 2023 | 30.04 | 30.72 | 28.75 | 28.75 | 25.89 | 28,691,200 |
27 Feb 2023 | 29.44 | 30.42 | 29.36 | 30.07 | 27.08 | 16,604,500 |
24 Feb 2023 | 30.03 | 30.17 | 29.47 | 29.58 | 26.64 | 14,924,500 |
23 Feb 2023 | 28.95 | 30.32 | 28.95 | 30.03 | 27.05 | 15,815,200 |
22 Feb 2023 | 29.09 | 29.43 | 28.95 | 28.95 | 26.07 | 9,615,800 |
17 Feb 2023 | 30.12 | 30.13 | 29.69 | 29.69 | 26.74 | 9,980,100 |
16 Feb 2023 | 30.00 | 30.48 | 30.00 | 30.15 | 27.16 | 10,013,900 |
15 Feb 2023 | 29.83 | 30.40 | 29.71 | 30.18 | 27.18 | 13,372,000 |
14 Feb 2023 | 30.23 | 30.44 | 29.98 | 30.05 | 27.07 | 9,956,000 |
13 Feb 2023 | 30.00 | 30.35 | 29.62 | 30.23 | 27.23 | 11,668,100 |
10 Feb 2023 | 29.27 | 30.25 | 29.27 | 30.08 | 27.09 | 22,158,500 |
09 Feb 2023 | 29.26 | 29.56 | 29.08 | 29.28 | 26.37 | 11,087,500 |
08 Feb 2023 | 28.91 | 29.35 | 28.73 | 29.28 | 26.37 | 7,466,400 |
07 Feb 2023 | 28.95 | 29.25 | 28.42 | 28.70 | 25.85 | 9,641,500 |
06 Feb 2023 | 27.85 | 29.02 | 27.85 | 28.85 | 25.98 | 9,973,700 |
03 Feb 2023 | 27.50 | 28.43 | 27.39 | 27.84 | 25.07 | 13,867,500 |
02 Feb 2023 | 28.80 | 28.97 | 27.36 | 27.51 | 24.78 | 17,308,900 |
01 Feb 2023 | 29.46 | 29.87 | 28.59 | 28.88 | 26.01 | 13,730,800 |
31 Jan 2023 | 28.99 | 29.54 | 28.73 | 29.46 | 26.53 | 13,732,300 |
30 Jan 2023 | 29.24 | 29.32 | 28.66 | 28.99 | 26.11 | 8,885,900 |
27 Jan 2023 | 29.58 | 29.59 | 28.70 | 28.90 | 26.03 | 11,009,000 |
26 Jan 2023 | 30.42 | 30.57 | 28.92 | 29.57 | 26.63 | 18,648,100 |
25 Jan 2023 | 30.28 | 30.47 | 29.36 | 30.42 | 27.40 | 13,845,800 |
24 Jan 2023 | 30.78 | 31.49 | 30.01 | 30.29 | 27.28 | 13,961,700 |
23 Jan 2023 | 29.88 | 31.22 | 29.65 | 30.52 | 27.49 | 12,311,000 |
20 Jan 2023 | 29.45 | 29.94 | 28.89 | 29.83 | 26.87 | 14,077,700 |
19 Jan 2023 | 28.35 | 29.54 | 28.31 | 29.50 | 26.57 | 13,175,800 |
18 Jan 2023 | 29.29 | 29.48 | 28.40 | 28.53 | 25.70 | 13,955,300 |
17 Jan 2023 | 27.15 | 28.92 | 27.15 | 28.90 | 26.03 | 21,291,000 |
16 Jan 2023 | 27.47 | 27.64 | 26.75 | 27.00 | 24.32 | 8,501,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |