Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 78.84 | 79.38 | 78.58 | 78.67 | 78.67 | 5,110,000 |
05 June 2023 | 77.91 | 78.89 | 77.91 | 78.86 | 78.86 | 4,988,400 |
02 June 2023 | 77.35 | 78.49 | 77.20 | 78.11 | 78.11 | 4,910,200 |
01 June 2023 | 76.44 | 77.12 | 76.29 | 76.65 | 76.65 | 5,223,600 |
31 May 2023 | 76.25 | 77.06 | 75.65 | 76.79 | 76.79 | 7,077,200 |
30 May 2023 | 76.96 | 77.18 | 76.46 | 76.76 | 76.76 | 4,517,400 |
26 May 2023 | 75.94 | 77.19 | 75.79 | 77.00 | 77.00 | 4,419,300 |
25 May 2023 | 77.00 | 77.68 | 75.77 | 75.94 | 75.94 | 7,042,200 |
24 May 2023 | 77.82 | 78.00 | 76.74 | 76.82 | 76.82 | 4,693,000 |
23 May 2023 | 78.00 | 78.30 | 77.33 | 77.49 | 77.49 | 5,433,600 |
22 May 2023 | 79.27 | 79.74 | 78.39 | 78.43 | 78.43 | 5,500,900 |
19 May 2023 | 79.03 | 79.64 | 78.36 | 79.35 | 79.35 | 6,440,900 |
18 May 2023 | 78.71 | 79.74 | 78.09 | 79.27 | 79.27 | 5,139,300 |
17 May 2023 | 78.72 | 81.32 | 77.36 | 78.95 | 78.95 | 11,852,400 |
16 May 2023 | 78.82 | 79.44 | 78.21 | 78.22 | 78.22 | 8,043,500 |
15 May 2023 | 78.89 | 79.31 | 78.45 | 79.25 | 79.25 | 6,987,400 |
12 May 2023 | 78.28 | 79.26 | 78.00 | 78.99 | 78.99 | 6,158,000 |
11 May 2023 | 78.17 | 78.35 | 77.44 | 78.06 | 78.06 | 3,981,500 |
10 May 2023 | 78.89 | 78.96 | 77.13 | 77.98 | 77.98 | 3,830,500 |
10 May 2023 | 0.333 Dividend | |||||
09 May 2023 | 78.30 | 78.79 | 77.79 | 78.59 | 78.26 | 3,278,100 |
08 May 2023 | 78.89 | 78.89 | 78.03 | 78.36 | 78.03 | 3,066,600 |
05 May 2023 | 77.64 | 78.65 | 77.40 | 78.50 | 78.17 | 3,987,900 |
04 May 2023 | 77.75 | 77.80 | 76.66 | 77.07 | 76.74 | 2,657,900 |
03 May 2023 | 78.47 | 78.79 | 77.78 | 77.84 | 77.51 | 4,199,200 |
02 May 2023 | 77.83 | 78.30 | 76.57 | 78.24 | 77.91 | 3,652,300 |
01 May 2023 | 79.04 | 79.13 | 77.97 | 78.32 | 77.99 | 3,607,500 |
28 Apr 2023 | 78.89 | 79.04 | 78.14 | 78.82 | 78.49 | 3,448,000 |
27 Apr 2023 | 77.85 | 78.99 | 77.85 | 78.94 | 78.61 | 5,084,000 |
26 Apr 2023 | 76.44 | 77.90 | 76.23 | 77.46 | 77.13 | 5,043,300 |
25 Apr 2023 | 78.31 | 78.46 | 76.76 | 76.84 | 76.51 | 4,275,800 |
24 Apr 2023 | 78.80 | 78.89 | 78.14 | 78.53 | 78.20 | 4,041,900 |
21 Apr 2023 | 79.43 | 79.71 | 78.36 | 78.43 | 78.10 | 4,009,600 |
20 Apr 2023 | 77.99 | 79.21 | 77.75 | 79.07 | 78.73 | 4,634,400 |
19 Apr 2023 | 77.61 | 78.04 | 77.47 | 78.01 | 77.68 | 2,476,900 |
18 Apr 2023 | 77.69 | 78.05 | 77.43 | 77.76 | 77.43 | 3,087,100 |
17 Apr 2023 | 77.45 | 77.63 | 76.97 | 77.61 | 77.28 | 4,362,200 |
14 Apr 2023 | 77.22 | 78.10 | 76.60 | 77.19 | 76.86 | 3,927,000 |
13 Apr 2023 | 77.01 | 77.43 | 76.54 | 77.20 | 76.87 | 5,033,000 |
12 Apr 2023 | 78.25 | 78.51 | 76.46 | 76.70 | 76.38 | 4,828,400 |
11 Apr 2023 | 78.73 | 78.91 | 77.95 | 78.34 | 78.01 | 4,367,200 |
10 Apr 2023 | 77.44 | 78.59 | 77.44 | 78.38 | 78.05 | 3,899,100 |
06 Apr 2023 | 77.89 | 78.18 | 77.38 | 78.05 | 77.72 | 3,085,900 |
05 Apr 2023 | 78.70 | 78.76 | 77.86 | 78.04 | 77.71 | 3,893,900 |
04 Apr 2023 | 79.20 | 79.39 | 78.56 | 78.64 | 78.31 | 3,102,800 |
03 Apr 2023 | 78.09 | 78.88 | 78.00 | 78.86 | 78.53 | 4,464,500 |
31 Mar 2023 | 77.42 | 78.41 | 77.15 | 78.36 | 78.03 | 5,104,800 |
30 Mar 2023 | 77.29 | 77.86 | 76.60 | 76.91 | 76.58 | 3,034,000 |
29 Mar 2023 | 76.39 | 76.83 | 76.12 | 76.55 | 76.23 | 3,766,400 |
28 Mar 2023 | 75.85 | 76.23 | 75.40 | 76.21 | 75.89 | 3,209,800 |
27 Mar 2023 | 75.35 | 75.72 | 74.77 | 75.38 | 75.06 | 3,873,900 |
24 Mar 2023 | 74.44 | 74.96 | 73.65 | 74.87 | 74.55 | 4,643,500 |
23 Mar 2023 | 75.24 | 75.83 | 74.15 | 74.63 | 74.31 | 5,003,700 |
22 Mar 2023 | 76.82 | 76.91 | 75.11 | 75.13 | 74.81 | 3,820,700 |
21 Mar 2023 | 76.22 | 77.13 | 76.00 | 76.36 | 76.04 | 4,539,400 |
20 Mar 2023 | 74.59 | 75.75 | 74.56 | 75.40 | 75.08 | 4,368,400 |
17 Mar 2023 | 74.04 | 74.77 | 73.59 | 74.48 | 74.16 | 7,790,200 |
16 Mar 2023 | 73.77 | 74.91 | 73.57 | 74.60 | 74.28 | 5,314,400 |
15 Mar 2023 | 73.68 | 74.50 | 73.24 | 74.16 | 73.85 | 6,420,700 |
14 Mar 2023 | 74.60 | 75.02 | 73.99 | 74.76 | 74.44 | 4,303,800 |
13 Mar 2023 | 73.48 | 74.52 | 72.92 | 73.54 | 73.23 | 5,484,600 |
10 Mar 2023 | 75.03 | 75.82 | 74.19 | 74.30 | 73.99 | 4,880,200 |
09 Mar 2023 | 76.74 | 77.00 | 74.52 | 74.97 | 74.65 | 7,948,600 |
08 Mar 2023 | 77.44 | 77.78 | 76.56 | 77.18 | 76.85 | 3,811,600 |
07 Mar 2023 | 78.58 | 78.64 | 76.84 | 76.98 | 76.65 | 5,224,700 |
06 Mar 2023 | 77.66 | 78.79 | 77.50 | 78.25 | 77.92 | 5,819,900 |
03 Mar 2023 | 77.07 | 77.93 | 76.80 | 77.91 | 77.58 | 3,864,100 |
02 Mar 2023 | 77.20 | 77.50 | 76.07 | 76.71 | 76.38 | 4,878,500 |
01 Mar 2023 | 76.11 | 76.91 | 75.74 | 76.86 | 76.53 | 5,512,900 |
28 Feb 2023 | 77.00 | 77.28 | 76.43 | 76.60 | 76.28 | 5,626,300 |
27 Feb 2023 | 78.02 | 78.02 | 76.48 | 76.90 | 76.57 | 5,270,000 |
24 Feb 2023 | 77.18 | 77.70 | 76.49 | 77.19 | 76.86 | 6,312,100 |
23 Feb 2023 | 77.86 | 77.98 | 76.20 | 77.75 | 77.42 | 6,463,800 |
22 Feb 2023 | 78.20 | 78.58 | 76.82 | 77.46 | 77.13 | 10,844,400 |
21 Feb 2023 | 79.09 | 79.63 | 78.60 | 78.82 | 78.49 | 7,122,600 |
17 Feb 2023 | 79.63 | 80.12 | 79.41 | 79.83 | 79.49 | 4,926,200 |
16 Feb 2023 | 79.68 | 80.36 | 79.43 | 79.62 | 79.28 | 4,739,800 |
15 Feb 2023 | 80.36 | 80.88 | 80.06 | 80.65 | 80.31 | 3,389,300 |
14 Feb 2023 | 80.42 | 81.13 | 80.13 | 80.72 | 80.38 | 3,736,300 |
13 Feb 2023 | 80.38 | 80.99 | 80.23 | 80.56 | 80.22 | 5,669,600 |
10 Feb 2023 | 80.06 | 80.40 | 79.79 | 80.25 | 79.91 | 3,547,300 |
09 Feb 2023 | 80.70 | 81.68 | 80.70 | 80.76 | 80.42 | 4,560,900 |
08 Feb 2023 | 79.42 | 81.01 | 78.84 | 80.31 | 79.97 | 6,417,800 |
08 Feb 2023 | 0.295 Dividend | |||||
07 Feb 2023 | 79.28 | 79.92 | 78.21 | 79.86 | 79.23 | 5,448,400 |
06 Feb 2023 | 80.51 | 81.83 | 80.04 | 80.15 | 79.52 | 4,855,100 |
03 Feb 2023 | 80.21 | 81.08 | 79.81 | 80.52 | 79.88 | 9,091,000 |
02 Feb 2023 | 82.32 | 82.54 | 80.26 | 80.39 | 79.75 | 9,315,300 |
01 Feb 2023 | 81.99 | 82.77 | 81.03 | 82.42 | 81.77 | 5,355,400 |
31 Jan 2023 | 81.51 | 82.00 | 81.30 | 81.86 | 81.21 | 4,795,500 |
30 Jan 2023 | 81.90 | 82.20 | 81.22 | 81.51 | 80.86 | 4,289,000 |
27 Jan 2023 | 82.70 | 82.99 | 81.71 | 81.89 | 81.24 | 3,920,800 |
26 Jan 2023 | 82.80 | 83.06 | 81.81 | 82.46 | 81.81 | 5,161,200 |
25 Jan 2023 | 80.85 | 82.65 | 80.39 | 82.65 | 82.00 | 5,111,900 |
24 Jan 2023 | 79.39 | 81.32 | 79.05 | 81.30 | 80.66 | 7,853,700 |
23 Jan 2023 | 79.66 | 79.98 | 78.93 | 79.17 | 78.54 | 6,463,900 |
20 Jan 2023 | 79.15 | 79.54 | 78.52 | 79.54 | 78.91 | 10,633,100 |
19 Jan 2023 | 79.73 | 80.13 | 79.33 | 79.41 | 78.78 | 5,280,800 |
18 Jan 2023 | 81.67 | 81.99 | 79.67 | 79.81 | 79.18 | 4,448,800 |
17 Jan 2023 | 81.56 | 82.07 | 81.29 | 81.55 | 80.90 | 5,283,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |