Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 73.90 | 74.00 | 72.85 | 73.54 | 73.54 | 1,569,000 |
25 May 2023 | 74.52 | 74.52 | 72.47 | 73.62 | 73.62 | 1,889,200 |
24 May 2023 | 76.12 | 76.39 | 74.12 | 74.23 | 74.23 | 1,925,900 |
23 May 2023 | 76.40 | 77.33 | 76.09 | 76.17 | 76.17 | 1,638,000 |
22 May 2023 | 76.64 | 77.42 | 76.31 | 76.49 | 76.49 | 1,457,800 |
19 May 2023 | 77.26 | 77.52 | 76.12 | 76.54 | 76.54 | 1,848,000 |
18 May 2023 | 77.00 | 77.82 | 76.47 | 76.88 | 76.88 | 1,943,100 |
17 May 2023 | 77.81 | 77.94 | 76.39 | 77.51 | 77.51 | 1,911,000 |
16 May 2023 | 80.30 | 80.30 | 77.48 | 77.53 | 77.53 | 2,166,300 |
15 May 2023 | 79.11 | 80.24 | 78.58 | 80.13 | 80.13 | 2,221,400 |
15 May 2023 | 0.61 Dividend | |||||
12 May 2023 | 79.12 | 79.59 | 78.80 | 79.30 | 78.69 | 1,887,300 |
11 May 2023 | 78.80 | 79.90 | 78.19 | 79.15 | 78.54 | 2,530,200 |
10 May 2023 | 78.80 | 79.70 | 77.95 | 79.38 | 78.77 | 2,426,300 |
09 May 2023 | 76.35 | 78.72 | 76.00 | 78.32 | 77.72 | 4,261,000 |
08 May 2023 | 77.36 | 77.99 | 76.20 | 76.33 | 75.74 | 4,200,500 |
05 May 2023 | 77.21 | 78.98 | 76.84 | 78.76 | 78.15 | 1,697,200 |
04 May 2023 | 77.70 | 78.21 | 75.93 | 76.90 | 76.31 | 2,234,100 |
03 May 2023 | 78.14 | 79.04 | 76.45 | 77.52 | 76.92 | 2,281,500 |
02 May 2023 | 78.11 | 78.47 | 76.76 | 77.35 | 76.75 | 2,531,900 |
01 May 2023 | 79.00 | 79.65 | 78.12 | 78.26 | 77.66 | 2,025,200 |
28 Apr 2023 | 78.25 | 79.27 | 77.96 | 79.22 | 78.61 | 2,314,000 |
27 Apr 2023 | 76.20 | 78.00 | 76.20 | 77.99 | 77.39 | 2,109,900 |
26 Apr 2023 | 76.10 | 76.94 | 75.75 | 76.17 | 75.58 | 2,619,800 |
25 Apr 2023 | 75.04 | 76.66 | 74.77 | 76.39 | 75.80 | 2,247,700 |
24 Apr 2023 | 75.95 | 76.06 | 74.46 | 75.33 | 74.75 | 1,848,800 |
21 Apr 2023 | 76.08 | 76.22 | 75.05 | 75.63 | 75.05 | 1,494,700 |
20 Apr 2023 | 76.20 | 76.31 | 75.25 | 75.88 | 75.30 | 1,239,400 |
19 Apr 2023 | 74.87 | 76.31 | 74.85 | 76.25 | 75.66 | 1,296,600 |
18 Apr 2023 | 75.17 | 75.53 | 74.65 | 75.45 | 74.87 | 1,357,400 |
17 Apr 2023 | 74.18 | 75.26 | 74.12 | 75.24 | 74.66 | 1,753,400 |
14 Apr 2023 | 74.83 | 75.12 | 73.66 | 74.09 | 73.52 | 1,677,100 |
13 Apr 2023 | 74.73 | 74.96 | 73.32 | 74.50 | 73.93 | 2,032,500 |
12 Apr 2023 | 75.15 | 75.36 | 74.40 | 74.63 | 74.06 | 1,839,000 |
11 Apr 2023 | 74.18 | 75.17 | 73.61 | 74.34 | 73.77 | 2,369,400 |
10 Apr 2023 | 71.24 | 72.86 | 70.91 | 72.82 | 72.26 | 1,305,100 |
06 Apr 2023 | 71.67 | 72.16 | 70.49 | 71.55 | 71.00 | 1,858,200 |
05 Apr 2023 | 70.35 | 71.26 | 70.13 | 70.56 | 70.02 | 1,612,200 |
04 Apr 2023 | 71.89 | 72.06 | 70.08 | 70.38 | 69.84 | 2,150,300 |
03 Apr 2023 | 71.96 | 72.65 | 71.14 | 71.73 | 71.18 | 2,702,700 |
31 Mar 2023 | 71.25 | 71.76 | 70.28 | 71.69 | 71.14 | 3,648,400 |
30 Mar 2023 | 70.63 | 71.19 | 70.15 | 70.95 | 70.40 | 1,610,100 |
29 Mar 2023 | 69.78 | 70.72 | 69.68 | 69.96 | 69.42 | 1,984,000 |
28 Mar 2023 | 67.46 | 69.13 | 67.05 | 68.77 | 68.24 | 2,056,500 |
27 Mar 2023 | 68.00 | 68.37 | 67.51 | 67.88 | 67.36 | 1,765,100 |
24 Mar 2023 | 65.44 | 67.56 | 65.18 | 67.48 | 66.96 | 1,576,700 |
23 Mar 2023 | 66.29 | 67.39 | 65.66 | 65.76 | 65.25 | 1,743,900 |
22 Mar 2023 | 68.99 | 69.17 | 66.10 | 66.17 | 65.66 | 2,457,100 |
21 Mar 2023 | 69.66 | 70.23 | 69.05 | 69.39 | 68.86 | 2,465,200 |
20 Mar 2023 | 69.14 | 69.90 | 68.66 | 69.13 | 68.60 | 3,012,000 |
17 Mar 2023 | 70.20 | 71.16 | 68.58 | 68.75 | 68.22 | 4,939,900 |
16 Mar 2023 | 70.54 | 71.35 | 69.42 | 70.85 | 70.30 | 2,916,400 |
15 Mar 2023 | 70.69 | 71.33 | 69.94 | 71.25 | 70.70 | 2,623,800 |
14 Mar 2023 | 70.57 | 71.60 | 70.15 | 71.56 | 71.01 | 2,347,200 |
13 Mar 2023 | 67.23 | 69.65 | 66.72 | 69.21 | 68.68 | 2,710,300 |
10 Mar 2023 | 71.84 | 72.32 | 67.72 | 67.83 | 67.31 | 4,106,300 |
09 Mar 2023 | 74.50 | 74.94 | 72.38 | 72.45 | 71.89 | 4,593,000 |
08 Mar 2023 | 73.69 | 75.45 | 73.58 | 74.72 | 74.15 | 1,732,700 |
07 Mar 2023 | 75.04 | 75.04 | 73.76 | 73.97 | 73.40 | 4,827,600 |
06 Mar 2023 | 75.60 | 75.98 | 74.91 | 75.19 | 74.61 | 2,880,800 |
03 Mar 2023 | 74.86 | 75.84 | 74.70 | 75.31 | 74.73 | 1,979,800 |
02 Mar 2023 | 72.80 | 74.45 | 72.71 | 74.35 | 73.78 | 1,677,800 |
01 Mar 2023 | 73.55 | 73.72 | 71.51 | 73.09 | 72.53 | 2,665,900 |
28 Feb 2023 | 74.66 | 74.83 | 73.92 | 74.12 | 73.55 | 4,664,400 |
27 Feb 2023 | 75.05 | 75.61 | 73.72 | 74.27 | 73.70 | 1,199,700 |
27 Feb 2023 | 0.61 Dividend | |||||
24 Feb 2023 | 75.00 | 75.66 | 73.96 | 74.87 | 73.69 | 1,927,600 |
23 Feb 2023 | 75.86 | 76.44 | 75.09 | 76.17 | 74.97 | 1,680,500 |
22 Feb 2023 | 77.19 | 77.89 | 75.50 | 75.62 | 74.43 | 2,199,800 |
21 Feb 2023 | 77.14 | 77.51 | 75.83 | 76.82 | 75.61 | 2,300,900 |
17 Feb 2023 | 78.30 | 78.50 | 77.11 | 77.40 | 76.18 | 2,544,000 |
16 Feb 2023 | 74.22 | 78.54 | 73.71 | 78.05 | 76.82 | 2,938,100 |
15 Feb 2023 | 75.06 | 75.83 | 74.80 | 75.72 | 74.53 | 1,865,000 |
14 Feb 2023 | 75.51 | 76.39 | 75.15 | 75.75 | 74.55 | 1,735,600 |
13 Feb 2023 | 75.39 | 76.28 | 75.28 | 75.89 | 74.69 | 1,298,700 |
10 Feb 2023 | 73.73 | 75.59 | 73.55 | 75.28 | 74.09 | 2,016,700 |
09 Feb 2023 | 75.55 | 75.55 | 73.61 | 73.99 | 72.82 | 2,483,500 |
08 Feb 2023 | 74.74 | 75.44 | 74.30 | 75.00 | 73.82 | 1,650,200 |
07 Feb 2023 | 74.08 | 75.64 | 73.75 | 74.92 | 73.74 | 2,332,500 |
06 Feb 2023 | 74.93 | 75.36 | 73.68 | 74.52 | 73.34 | 1,987,100 |
03 Feb 2023 | 75.16 | 75.88 | 74.32 | 75.82 | 74.62 | 1,648,700 |
02 Feb 2023 | 75.49 | 76.72 | 74.82 | 76.27 | 75.07 | 1,930,800 |
01 Feb 2023 | 74.97 | 75.42 | 73.53 | 74.88 | 73.70 | 2,266,400 |
31 Jan 2023 | 74.38 | 75.10 | 73.86 | 75.04 | 73.86 | 2,601,900 |
30 Jan 2023 | 74.86 | 75.28 | 74.46 | 74.52 | 73.34 | 2,349,600 |
27 Jan 2023 | 74.30 | 75.57 | 73.47 | 75.19 | 74.00 | 2,091,600 |
26 Jan 2023 | 74.18 | 74.41 | 73.63 | 74.18 | 73.01 | 1,274,800 |
25 Jan 2023 | 74.70 | 74.84 | 73.41 | 73.86 | 72.69 | 1,502,800 |
24 Jan 2023 | 73.83 | 74.92 | 73.50 | 74.88 | 73.70 | 1,528,100 |
23 Jan 2023 | 72.72 | 74.52 | 72.20 | 74.28 | 73.11 | 2,051,200 |
20 Jan 2023 | 71.83 | 72.91 | 71.29 | 72.83 | 71.68 | 1,843,700 |
19 Jan 2023 | 71.29 | 72.28 | 71.29 | 71.65 | 70.52 | 2,002,200 |
18 Jan 2023 | 72.21 | 72.49 | 71.36 | 71.65 | 70.52 | 2,985,100 |
17 Jan 2023 | 71.29 | 72.09 | 71.05 | 71.71 | 70.58 | 1,583,000 |
13 Jan 2023 | 71.55 | 71.95 | 70.83 | 71.15 | 70.03 | 1,376,800 |
12 Jan 2023 | 72.00 | 72.73 | 71.58 | 72.10 | 70.96 | 2,403,200 |
11 Jan 2023 | 69.60 | 71.99 | 69.53 | 71.83 | 70.70 | 2,144,700 |
10 Jan 2023 | 68.72 | 69.01 | 67.96 | 68.99 | 67.90 | 2,091,100 |
09 Jan 2023 | 70.09 | 70.31 | 69.15 | 69.27 | 68.18 | 2,207,200 |
06 Jan 2023 | 67.73 | 70.00 | 67.40 | 69.78 | 68.68 | 1,685,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |