Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 68.07 | 68.07 | 65.79 | 66.01 | 66.01 | 21,500 |
30 May 2023 | 68.69 | 69.46 | 67.49 | 67.87 | 67.87 | 72,400 |
26 May 2023 | 71.99 | 72.15 | 69.86 | 70.15 | 70.15 | 53,400 |
25 May 2023 | 70.64 | 72.00 | 70.59 | 71.54 | 71.54 | 142,000 |
24 May 2023 | 69.33 | 70.70 | 69.33 | 70.70 | 70.70 | 18,300 |
23 May 2023 | 71.06 | 71.40 | 69.43 | 69.88 | 69.88 | 248,600 |
22 May 2023 | 69.41 | 70.71 | 69.30 | 70.44 | 70.44 | 28,100 |
19 May 2023 | 69.34 | 69.90 | 68.24 | 69.52 | 69.52 | 22,100 |
18 May 2023 | 67.53 | 68.15 | 67.43 | 68.02 | 68.02 | 9,300 |
17 May 2023 | 65.64 | 67.00 | 65.00 | 66.55 | 66.55 | 27,900 |
16 May 2023 | 66.85 | 67.37 | 65.96 | 65.99 | 65.99 | 27,800 |
15 May 2023 | 64.97 | 65.44 | 64.91 | 65.22 | 65.22 | 24,500 |
12 May 2023 | 61.99 | 63.27 | 61.61 | 63.27 | 63.27 | 178,200 |
11 May 2023 | 61.18 | 62.22 | 61.06 | 61.80 | 61.80 | 22,800 |
10 May 2023 | 64.54 | 64.54 | 63.44 | 63.71 | 63.71 | 30,700 |
09 May 2023 | 64.66 | 65.65 | 64.19 | 65.50 | 65.50 | 23,600 |
08 May 2023 | 64.72 | 65.00 | 64.09 | 64.72 | 64.72 | 28,500 |
05 May 2023 | 63.18 | 63.44 | 62.27 | 62.30 | 62.30 | 35,700 |
04 May 2023 | 61.55 | 61.68 | 59.49 | 61.40 | 61.40 | 228,900 |
03 May 2023 | 60.21 | 61.41 | 59.22 | 59.78 | 59.78 | 258,500 |
02 May 2023 | 63.92 | 64.03 | 60.93 | 60.96 | 60.96 | 52,600 |
01 May 2023 | 62.02 | 66.17 | 61.68 | 65.58 | 65.58 | 92,400 |
28 Apr 2023 | 61.05 | 61.36 | 59.83 | 60.37 | 60.37 | 191,200 |
27 Apr 2023 | 62.50 | 63.61 | 62.45 | 63.25 | 63.25 | 146,000 |
26 Apr 2023 | 59.60 | 61.62 | 59.21 | 61.61 | 61.61 | 44,500 |
25 Apr 2023 | 60.64 | 60.72 | 59.34 | 59.52 | 59.52 | 36,900 |
24 Apr 2023 | 63.13 | 63.23 | 62.16 | 62.33 | 62.33 | 25,100 |
21 Apr 2023 | 62.36 | 64.30 | 62.33 | 64.00 | 64.00 | 46,100 |
20 Apr 2023 | 63.30 | 63.45 | 62.65 | 62.99 | 62.99 | 17,800 |
19 Apr 2023 | 65.10 | 65.95 | 64.53 | 64.63 | 64.63 | 21,600 |
18 Apr 2023 | 65.36 | 65.53 | 63.83 | 64.37 | 64.37 | 15,000 |
17 Apr 2023 | 64.03 | 65.25 | 63.63 | 65.02 | 65.02 | 124,200 |
14 Apr 2023 | 61.94 | 63.31 | 61.94 | 62.85 | 62.85 | 41,500 |
13 Apr 2023 | 59.00 | 61.13 | 59.00 | 60.99 | 60.99 | 29,600 |
12 Apr 2023 | 59.28 | 61.14 | 59.27 | 59.59 | 59.59 | 52,800 |
11 Apr 2023 | 59.44 | 60.23 | 59.35 | 59.49 | 59.49 | 95,300 |
10 Apr 2023 | 58.35 | 60.05 | 58.14 | 59.63 | 59.63 | 53,400 |
06 Apr 2023 | 57.12 | 57.20 | 56.45 | 56.98 | 56.98 | 49,800 |
05 Apr 2023 | 58.07 | 58.53 | 57.20 | 57.46 | 57.46 | 180,700 |
04 Apr 2023 | 61.50 | 61.81 | 58.19 | 59.08 | 59.08 | 34,500 |
03 Apr 2023 | 61.24 | 61.45 | 59.25 | 60.14 | 60.14 | 40,100 |
31 Mar 2023 | 62.51 | 62.98 | 60.64 | 60.94 | 60.94 | 50,000 |
30 Mar 2023 | 64.35 | 64.43 | 63.25 | 63.80 | 63.80 | 16,600 |
29 Mar 2023 | 65.61 | 65.95 | 64.41 | 64.43 | 64.43 | 12,100 |
28 Mar 2023 | 64.84 | 65.06 | 63.90 | 64.15 | 64.15 | 31,700 |
27 Mar 2023 | 63.19 | 64.42 | 62.04 | 64.38 | 64.38 | 186,000 |
24 Mar 2023 | 59.55 | 61.07 | 59.20 | 60.24 | 60.24 | 239,300 |
23 Mar 2023 | 62.54 | 63.46 | 60.67 | 61.00 | 61.00 | 129,500 |
22 Mar 2023 | 64.17 | 64.34 | 60.67 | 60.95 | 60.95 | 119,100 |
22 Mar 2023 | 0.235 Dividend | |||||
21 Mar 2023 | 63.27 | 64.38 | 63.07 | 63.70 | 63.47 | 52,700 |
20 Mar 2023 | 60.00 | 62.25 | 60.00 | 62.00 | 61.77 | 41,900 |
17 Mar 2023 | 60.45 | 60.84 | 58.54 | 60.36 | 60.14 | 99,600 |
16 Mar 2023 | 59.32 | 63.20 | 58.20 | 63.09 | 62.86 | 104,500 |
15 Mar 2023 | 60.06 | 62.59 | 58.51 | 61.59 | 61.36 | 161,600 |
14 Mar 2023 | 63.53 | 65.74 | 62.98 | 65.54 | 65.30 | 57,800 |
13 Mar 2023 | 57.77 | 63.50 | 56.41 | 62.12 | 61.89 | 241,100 |
10 Mar 2023 | 65.80 | 65.80 | 62.55 | 62.61 | 62.38 | 86,800 |
09 Mar 2023 | 71.22 | 71.40 | 69.11 | 69.74 | 69.48 | 36,800 |
08 Mar 2023 | 69.22 | 71.24 | 68.00 | 70.25 | 69.99 | 39,400 |
07 Mar 2023 | 71.12 | 72.40 | 69.28 | 70.62 | 70.36 | 57,500 |
06 Mar 2023 | 69.56 | 71.96 | 69.40 | 71.73 | 71.47 | 52,700 |
03 Mar 2023 | 72.23 | 72.83 | 70.04 | 70.26 | 70.00 | 65,900 |
02 Mar 2023 | 76.50 | 76.90 | 75.30 | 75.68 | 75.40 | 25,400 |
01 Mar 2023 | 72.62 | 74.25 | 72.29 | 73.52 | 73.25 | 14,800 |
28 Feb 2023 | 73.58 | 74.11 | 71.31 | 71.31 | 71.05 | 20,400 |
27 Feb 2023 | 72.12 | 72.72 | 71.25 | 72.21 | 71.94 | 17,500 |
24 Feb 2023 | 71.81 | 73.31 | 71.14 | 72.93 | 72.66 | 54,200 |
23 Feb 2023 | 71.53 | 71.56 | 69.44 | 69.88 | 69.62 | 55,600 |
22 Feb 2023 | 72.62 | 72.82 | 71.19 | 72.03 | 71.76 | 48,800 |
21 Feb 2023 | 72.75 | 74.35 | 72.47 | 74.07 | 73.80 | 118,000 |
17 Feb 2023 | 72.63 | 72.90 | 69.89 | 69.96 | 69.70 | 78,500 |
16 Feb 2023 | 70.53 | 71.84 | 70.20 | 71.51 | 71.25 | 51,500 |
15 Feb 2023 | 67.50 | 69.59 | 66.93 | 68.62 | 68.37 | 60,900 |
14 Feb 2023 | 66.16 | 68.32 | 65.20 | 66.69 | 66.44 | 64,600 |
13 Feb 2023 | 67.24 | 67.45 | 65.85 | 66.02 | 65.78 | 47,900 |
10 Feb 2023 | 65.85 | 68.23 | 65.85 | 67.87 | 67.62 | 68,300 |
09 Feb 2023 | 62.06 | 65.85 | 61.73 | 65.55 | 65.31 | 49,700 |
08 Feb 2023 | 64.48 | 65.81 | 63.65 | 63.85 | 63.61 | 38,200 |
07 Feb 2023 | 63.97 | 64.61 | 62.45 | 64.47 | 64.23 | 92,200 |
06 Feb 2023 | 63.29 | 63.41 | 62.35 | 63.00 | 62.77 | 46,100 |
03 Feb 2023 | 61.74 | 62.56 | 61.00 | 61.48 | 61.25 | 63,800 |
02 Feb 2023 | 57.78 | 59.29 | 57.27 | 58.99 | 58.77 | 67,000 |
01 Feb 2023 | 60.16 | 62.10 | 58.29 | 59.21 | 58.99 | 170,600 |
31 Jan 2023 | 61.47 | 63.48 | 61.09 | 61.74 | 61.51 | 45,400 |
30 Jan 2023 | 62.45 | 62.93 | 61.73 | 62.78 | 62.55 | 131,900 |
27 Jan 2023 | 62.92 | 63.09 | 61.75 | 62.07 | 61.84 | 28,400 |
26 Jan 2023 | 61.32 | 62.31 | 61.32 | 61.51 | 61.28 | 90,900 |
25 Jan 2023 | 60.51 | 62.10 | 60.05 | 60.71 | 60.49 | 69,200 |
24 Jan 2023 | 62.99 | 64.03 | 60.82 | 61.20 | 60.97 | 197,000 |
23 Jan 2023 | 64.14 | 64.23 | 62.98 | 63.89 | 63.65 | 101,500 |
20 Jan 2023 | 61.74 | 63.03 | 61.28 | 62.96 | 62.73 | 156,600 |
19 Jan 2023 | 59.67 | 60.90 | 59.49 | 59.88 | 59.66 | 150,700 |
18 Jan 2023 | 58.95 | 61.40 | 58.52 | 58.83 | 58.61 | 199,000 |
17 Jan 2023 | 64.00 | 64.06 | 62.30 | 63.33 | 63.10 | 68,100 |
13 Jan 2023 | 61.59 | 62.58 | 60.44 | 62.18 | 61.95 | 104,500 |
12 Jan 2023 | 63.84 | 66.00 | 60.31 | 60.42 | 60.20 | 100,500 |
11 Jan 2023 | 65.27 | 65.99 | 64.17 | 64.19 | 63.95 | 109,500 |
10 Jan 2023 | 66.33 | 68.05 | 65.83 | 67.36 | 67.11 | 65,400 |
09 Jan 2023 | 66.55 | 66.88 | 63.80 | 64.23 | 63.99 | 98,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |