Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 59.92 | 60.28 | 59.37 | 59.66 | 59.66 | 59,424,300 |
30 May 2023 | 60.09 | 60.20 | 59.52 | 59.78 | 59.78 | 15,634,200 |
26 May 2023 | 60.45 | 60.64 | 60.11 | 60.26 | 60.26 | 12,567,100 |
25 May 2023 | 60.47 | 60.73 | 60.15 | 60.41 | 60.41 | 14,463,600 |
24 May 2023 | 61.38 | 61.43 | 60.72 | 60.88 | 60.88 | 11,090,100 |
23 May 2023 | 61.51 | 61.67 | 61.17 | 61.40 | 61.40 | 13,932,700 |
22 May 2023 | 62.79 | 62.87 | 61.44 | 61.51 | 61.51 | 15,055,400 |
19 May 2023 | 63.04 | 63.10 | 62.61 | 62.83 | 62.83 | 14,242,100 |
18 May 2023 | 63.01 | 63.04 | 62.57 | 62.80 | 62.80 | 13,595,100 |
17 May 2023 | 63.40 | 63.42 | 62.73 | 63.15 | 63.15 | 11,583,000 |
16 May 2023 | 63.90 | 63.90 | 63.16 | 63.22 | 63.22 | 9,129,600 |
15 May 2023 | 64.22 | 64.25 | 63.71 | 63.94 | 63.94 | 8,150,000 |
12 May 2023 | 63.86 | 64.19 | 63.70 | 64.11 | 64.11 | 8,739,600 |
11 May 2023 | 63.58 | 63.93 | 63.01 | 63.86 | 63.86 | 9,581,500 |
10 May 2023 | 63.32 | 63.64 | 62.99 | 63.50 | 63.50 | 10,134,000 |
09 May 2023 | 63.64 | 63.75 | 63.28 | 63.39 | 63.39 | 9,067,700 |
08 May 2023 | 63.81 | 64.06 | 63.61 | 63.92 | 63.92 | 7,240,700 |
05 May 2023 | 63.64 | 64.21 | 63.63 | 64.02 | 64.02 | 9,037,300 |
04 May 2023 | 63.74 | 63.93 | 63.51 | 63.72 | 63.72 | 11,938,300 |
03 May 2023 | 64.02 | 64.18 | 63.58 | 63.65 | 63.65 | 11,084,600 |
02 May 2023 | 64.14 | 64.14 | 63.27 | 64.01 | 64.01 | 10,948,400 |
01 May 2023 | 64.15 | 64.69 | 64.06 | 64.30 | 64.30 | 9,091,500 |
28 Apr 2023 | 63.61 | 64.16 | 63.48 | 64.15 | 64.15 | 13,686,700 |
27 Apr 2023 | 63.53 | 63.76 | 63.11 | 63.68 | 63.68 | 13,795,800 |
26 Apr 2023 | 63.56 | 63.77 | 63.39 | 63.55 | 63.55 | 13,179,600 |
25 Apr 2023 | 64.17 | 64.17 | 63.63 | 63.85 | 63.85 | 12,818,900 |
24 Apr 2023 | 64.75 | 64.99 | 63.62 | 63.95 | 63.95 | 15,532,300 |
21 Apr 2023 | 64.00 | 64.27 | 63.80 | 64.05 | 64.05 | 12,931,100 |
20 Apr 2023 | 63.63 | 64.00 | 63.44 | 63.96 | 63.96 | 10,706,400 |
19 Apr 2023 | 63.73 | 63.83 | 63.43 | 63.68 | 63.68 | 9,769,500 |
18 Apr 2023 | 63.51 | 63.60 | 63.19 | 63.56 | 63.56 | 9,035,700 |
17 Apr 2023 | 63.32 | 63.53 | 63.14 | 63.46 | 63.46 | 9,452,400 |
14 Apr 2023 | 63.05 | 63.15 | 62.78 | 63.05 | 63.05 | 8,946,000 |
13 Apr 2023 | 62.76 | 63.16 | 62.48 | 63.15 | 63.15 | 9,871,400 |
12 Apr 2023 | 62.48 | 63.03 | 62.31 | 62.69 | 62.69 | 9,593,700 |
11 Apr 2023 | 62.65 | 62.71 | 62.40 | 62.58 | 62.58 | 9,913,000 |
10 Apr 2023 | 62.49 | 62.69 | 62.02 | 62.69 | 62.69 | 7,952,600 |
06 Apr 2023 | 62.86 | 63.04 | 62.38 | 62.84 | 62.84 | 9,644,200 |
05 Apr 2023 | 62.53 | 63.02 | 62.50 | 62.80 | 62.80 | 12,789,600 |
04 Apr 2023 | 62.39 | 62.74 | 62.08 | 62.21 | 62.21 | 11,433,400 |
03 Apr 2023 | 62.30 | 62.52 | 61.86 | 62.40 | 62.40 | 12,300,700 |
31 Mar 2023 | 62.06 | 62.25 | 61.87 | 62.03 | 62.03 | 14,440,900 |
30 Mar 2023 | 61.88 | 62.09 | 61.66 | 61.85 | 61.85 | 9,870,700 |
29 Mar 2023 | 61.72 | 61.95 | 61.59 | 61.86 | 61.86 | 9,441,000 |
28 Mar 2023 | 61.39 | 61.74 | 61.27 | 61.42 | 61.42 | 10,925,700 |
27 Mar 2023 | 61.14 | 61.48 | 60.95 | 61.35 | 61.35 | 12,777,400 |
24 Mar 2023 | 60.25 | 61.02 | 59.91 | 60.90 | 60.90 | 12,975,600 |
23 Mar 2023 | 60.09 | 60.39 | 59.72 | 59.92 | 59.92 | 15,479,000 |
22 Mar 2023 | 60.40 | 60.87 | 60.03 | 60.05 | 60.05 | 10,494,200 |
21 Mar 2023 | 60.57 | 60.75 | 59.88 | 60.32 | 60.32 | 13,716,500 |
20 Mar 2023 | 60.16 | 60.60 | 59.97 | 60.60 | 60.60 | 12,904,100 |
17 Mar 2023 | 60.31 | 60.35 | 59.64 | 60.02 | 60.02 | 27,351,200 |
16 Mar 2023 | 60.09 | 60.34 | 59.70 | 60.30 | 60.30 | 15,658,300 |
16 Mar 2023 | 0.46 Dividend | |||||
15 Mar 2023 | 59.43 | 60.48 | 59.24 | 60.43 | 59.97 | 21,089,900 |
14 Mar 2023 | 60.00 | 60.46 | 59.35 | 60.03 | 59.57 | 19,496,900 |
13 Mar 2023 | 59.29 | 60.87 | 59.25 | 59.81 | 59.35 | 21,956,000 |
10 Mar 2023 | 59.70 | 60.14 | 58.99 | 59.21 | 58.76 | 13,745,800 |
09 Mar 2023 | 60.54 | 60.54 | 59.28 | 59.46 | 59.01 | 13,900,900 |
08 Mar 2023 | 60.04 | 60.33 | 59.73 | 60.04 | 59.58 | 10,851,600 |
07 Mar 2023 | 60.49 | 60.57 | 59.75 | 60.01 | 59.55 | 13,961,200 |
06 Mar 2023 | 59.26 | 60.38 | 59.22 | 60.36 | 59.90 | 16,282,700 |
03 Mar 2023 | 59.55 | 59.68 | 59.21 | 59.44 | 58.99 | 13,101,800 |
02 Mar 2023 | 58.84 | 59.78 | 58.80 | 59.72 | 59.27 | 11,758,300 |
01 Mar 2023 | 59.13 | 59.18 | 58.37 | 58.86 | 58.41 | 13,275,800 |
28 Feb 2023 | 59.70 | 59.70 | 59.14 | 59.51 | 59.06 | 16,082,200 |
27 Feb 2023 | 60.18 | 60.30 | 59.74 | 59.82 | 59.36 | 8,849,800 |
24 Feb 2023 | 59.68 | 59.91 | 59.39 | 59.84 | 59.38 | 9,736,200 |
23 Feb 2023 | 60.01 | 60.42 | 59.81 | 60.09 | 59.63 | 12,222,800 |
22 Feb 2023 | 59.85 | 60.36 | 59.75 | 59.98 | 59.52 | 12,409,600 |
21 Feb 2023 | 59.99 | 60.23 | 59.72 | 59.80 | 59.34 | 14,278,300 |
17 Feb 2023 | 59.50 | 60.23 | 59.38 | 60.12 | 59.66 | 16,814,700 |
16 Feb 2023 | 59.23 | 59.82 | 58.95 | 59.22 | 58.77 | 16,538,300 |
15 Feb 2023 | 59.90 | 59.93 | 59.23 | 59.59 | 59.14 | 13,171,400 |
14 Feb 2023 | 60.21 | 60.90 | 59.56 | 59.59 | 59.14 | 20,505,700 |
13 Feb 2023 | 59.90 | 60.76 | 59.73 | 60.60 | 60.14 | 16,191,800 |
10 Feb 2023 | 59.72 | 59.90 | 58.88 | 59.62 | 59.17 | 14,420,700 |
09 Feb 2023 | 60.15 | 60.32 | 59.60 | 59.62 | 59.17 | 12,515,300 |
08 Feb 2023 | 59.92 | 59.92 | 59.59 | 59.72 | 59.27 | 11,012,000 |
07 Feb 2023 | 59.67 | 60.24 | 59.54 | 60.07 | 59.61 | 14,922,700 |
06 Feb 2023 | 59.79 | 60.34 | 59.72 | 60.17 | 59.71 | 11,330,900 |
03 Feb 2023 | 60.35 | 60.42 | 59.23 | 59.83 | 59.37 | 15,404,400 |
02 Feb 2023 | 60.80 | 61.02 | 59.91 | 60.28 | 59.82 | 16,947,200 |
01 Feb 2023 | 61.14 | 61.58 | 60.62 | 61.33 | 60.86 | 12,535,400 |
31 Jan 2023 | 60.98 | 61.34 | 60.51 | 61.32 | 60.85 | 14,344,400 |
30 Jan 2023 | 60.54 | 61.17 | 60.46 | 60.64 | 60.18 | 15,632,000 |
27 Jan 2023 | 60.84 | 60.96 | 60.37 | 60.49 | 60.03 | 14,087,000 |
26 Jan 2023 | 60.81 | 61.10 | 60.57 | 60.81 | 60.35 | 11,884,800 |
25 Jan 2023 | 60.20 | 60.94 | 59.89 | 60.93 | 60.47 | 11,265,800 |
24 Jan 2023 | 60.08 | 61.85 | 59.80 | 60.55 | 60.09 | 10,103,300 |
23 Jan 2023 | 60.28 | 60.57 | 60.05 | 60.23 | 59.77 | 12,613,400 |
20 Jan 2023 | 59.72 | 60.09 | 59.40 | 60.08 | 59.62 | 14,237,700 |
19 Jan 2023 | 59.73 | 60.64 | 59.71 | 59.72 | 59.27 | 14,894,500 |
18 Jan 2023 | 61.51 | 61.59 | 59.68 | 59.81 | 59.35 | 19,679,400 |
17 Jan 2023 | 61.73 | 62.38 | 61.56 | 61.68 | 61.21 | 18,327,800 |
13 Jan 2023 | 60.70 | 61.46 | 60.59 | 61.43 | 60.96 | 13,986,400 |
12 Jan 2023 | 62.11 | 62.18 | 60.97 | 61.21 | 60.74 | 13,907,300 |
11 Jan 2023 | 62.38 | 62.56 | 61.41 | 62.01 | 61.54 | 10,823,000 |
10 Jan 2023 | 62.60 | 62.73 | 61.92 | 62.13 | 61.66 | 10,134,600 |
09 Jan 2023 | 63.30 | 63.72 | 62.58 | 62.61 | 62.13 | 9,442,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |