Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 58.67 | 65.75 | 58.58 | 65.51 | 65.51 | 94,057,200 |
25 May 2023 | 49.00 | 49.73 | 46.70 | 49.47 | 49.47 | 37,900,300 |
24 May 2023 | 45.50 | 46.08 | 45.00 | 45.98 | 45.98 | 13,802,400 |
23 May 2023 | 45.73 | 47.30 | 45.73 | 46.59 | 46.59 | 12,710,600 |
22 May 2023 | 45.04 | 46.64 | 45.01 | 46.44 | 46.44 | 9,368,300 |
19 May 2023 | 44.93 | 45.51 | 44.70 | 45.46 | 45.46 | 11,051,700 |
18 May 2023 | 43.52 | 45.07 | 43.51 | 44.74 | 44.74 | 17,331,500 |
17 May 2023 | 42.30 | 43.91 | 42.04 | 43.59 | 43.59 | 12,472,100 |
16 May 2023 | 41.81 | 42.32 | 41.57 | 41.67 | 41.67 | 10,651,500 |
15 May 2023 | 40.33 | 42.08 | 40.19 | 42.07 | 42.07 | 8,838,100 |
12 May 2023 | 39.96 | 40.13 | 39.23 | 40.12 | 40.12 | 8,537,700 |
11 May 2023 | 40.26 | 40.52 | 39.30 | 39.73 | 39.73 | 12,547,900 |
10 May 2023 | 40.60 | 40.90 | 39.97 | 40.43 | 40.43 | 11,554,500 |
09 May 2023 | 40.19 | 40.37 | 39.76 | 39.99 | 39.99 | 10,792,000 |
08 May 2023 | 40.85 | 41.19 | 40.47 | 41.01 | 41.01 | 7,515,700 |
05 May 2023 | 39.88 | 41.29 | 39.49 | 40.97 | 40.97 | 14,043,000 |
04 May 2023 | 39.13 | 39.64 | 38.63 | 39.34 | 39.34 | 11,618,100 |
03 May 2023 | 39.10 | 40.32 | 38.91 | 39.52 | 39.52 | 10,699,100 |
02 May 2023 | 39.61 | 40.01 | 38.89 | 39.49 | 39.49 | 14,932,300 |
01 May 2023 | 39.68 | 40.25 | 39.47 | 40.01 | 40.01 | 11,314,800 |
28 Apr 2023 | 38.76 | 39.52 | 38.56 | 39.48 | 39.48 | 9,643,800 |
27 Apr 2023 | 38.09 | 38.87 | 37.71 | 38.63 | 38.63 | 15,976,200 |
26 Apr 2023 | 37.70 | 38.16 | 37.42 | 38.08 | 38.08 | 11,898,700 |
25 Apr 2023 | 38.20 | 38.22 | 36.90 | 36.91 | 36.91 | 11,514,900 |
24 Apr 2023 | 38.98 | 39.45 | 38.42 | 38.76 | 38.76 | 6,290,500 |
21 Apr 2023 | 39.20 | 39.25 | 37.97 | 39.02 | 39.02 | 13,950,700 |
20 Apr 2023 | 40.02 | 40.74 | 39.16 | 39.47 | 39.47 | 9,846,100 |
19 Apr 2023 | 41.52 | 41.92 | 41.00 | 41.03 | 41.03 | 11,253,300 |
18 Apr 2023 | 40.99 | 42.60 | 40.89 | 42.24 | 42.24 | 16,610,900 |
17 Apr 2023 | 39.66 | 40.62 | 39.41 | 40.46 | 40.46 | 7,449,200 |
14 Apr 2023 | 40.39 | 41.17 | 39.89 | 40.29 | 40.29 | 8,209,200 |
13 Apr 2023 | 39.90 | 40.70 | 39.71 | 40.39 | 40.39 | 8,232,900 |
12 Apr 2023 | 40.71 | 40.93 | 39.46 | 39.53 | 39.53 | 8,471,400 |
11 Apr 2023 | 40.36 | 40.60 | 39.84 | 40.09 | 40.09 | 7,298,500 |
10 Apr 2023 | 38.73 | 40.39 | 38.43 | 40.34 | 40.34 | 8,696,800 |
06 Apr 2023 | 39.52 | 39.94 | 38.86 | 39.26 | 39.26 | 8,402,500 |
05 Apr 2023 | 40.08 | 40.17 | 39.20 | 40.09 | 40.09 | 10,814,400 |
05 Apr 2023 | 0.06 Dividend | |||||
04 Apr 2023 | 42.09 | 42.13 | 40.20 | 40.48 | 40.42 | 10,341,000 |
03 Apr 2023 | 42.92 | 43.29 | 41.67 | 41.95 | 41.89 | 9,312,300 |
31 Mar 2023 | 43.02 | 43.39 | 42.70 | 43.30 | 43.24 | 8,714,000 |
30 Mar 2023 | 43.58 | 43.87 | 42.84 | 43.25 | 43.19 | 9,842,000 |
29 Mar 2023 | 41.36 | 43.06 | 41.33 | 42.70 | 42.64 | 11,803,500 |
28 Mar 2023 | 41.11 | 41.16 | 39.57 | 40.45 | 40.39 | 9,832,100 |
27 Mar 2023 | 41.49 | 41.71 | 40.91 | 41.21 | 41.15 | 8,763,000 |
24 Mar 2023 | 41.55 | 41.83 | 40.39 | 41.07 | 41.01 | 10,616,000 |
23 Mar 2023 | 41.02 | 43.31 | 41.01 | 42.28 | 42.22 | 13,344,800 |
22 Mar 2023 | 41.01 | 42.07 | 40.06 | 40.16 | 40.10 | 9,901,600 |
21 Mar 2023 | 40.98 | 41.77 | 40.56 | 41.13 | 41.07 | 8,798,600 |
20 Mar 2023 | 39.88 | 40.42 | 39.51 | 40.35 | 40.29 | 8,976,300 |
17 Mar 2023 | 40.23 | 40.41 | 39.50 | 39.97 | 39.91 | 15,184,000 |
16 Mar 2023 | 37.59 | 40.53 | 37.40 | 40.36 | 40.30 | 16,172,700 |
15 Mar 2023 | 37.93 | 38.16 | 36.75 | 37.62 | 37.56 | 18,999,200 |
14 Mar 2023 | 38.92 | 39.42 | 37.94 | 38.61 | 38.55 | 16,990,300 |
13 Mar 2023 | 38.00 | 38.85 | 36.64 | 37.99 | 37.93 | 26,159,500 |
10 Mar 2023 | 40.91 | 40.94 | 38.14 | 38.68 | 38.62 | 21,552,700 |
09 Mar 2023 | 42.95 | 43.69 | 40.84 | 40.91 | 40.85 | 12,030,400 |
08 Mar 2023 | 41.16 | 43.18 | 41.09 | 43.15 | 43.09 | 14,765,400 |
07 Mar 2023 | 42.04 | 42.23 | 40.87 | 41.11 | 41.05 | 13,917,100 |
06 Mar 2023 | 44.34 | 44.59 | 41.79 | 42.27 | 42.21 | 19,056,500 |
03 Mar 2023 | 41.38 | 44.28 | 41.10 | 44.04 | 43.97 | 38,293,200 |
02 Mar 2023 | 44.81 | 46.60 | 44.05 | 46.23 | 46.16 | 13,617,100 |
01 Mar 2023 | 45.36 | 46.35 | 45.10 | 45.36 | 45.29 | 7,761,400 |
28 Feb 2023 | 44.12 | 45.70 | 44.01 | 45.15 | 45.08 | 9,587,000 |
27 Feb 2023 | 44.87 | 44.95 | 44.23 | 44.31 | 44.24 | 7,026,500 |
24 Feb 2023 | 44.49 | 44.82 | 43.58 | 43.85 | 43.79 | 9,142,100 |
23 Feb 2023 | 45.05 | 45.37 | 43.62 | 45.25 | 45.18 | 12,550,700 |
22 Feb 2023 | 42.85 | 43.48 | 42.14 | 42.97 | 42.91 | 7,643,200 |
21 Feb 2023 | 43.56 | 44.05 | 42.36 | 42.60 | 42.54 | 9,607,300 |
17 Feb 2023 | 45.14 | 45.29 | 43.61 | 44.14 | 44.07 | 8,651,900 |
16 Feb 2023 | 46.03 | 47.13 | 45.64 | 45.69 | 45.62 | 11,002,700 |
15 Feb 2023 | 46.40 | 47.06 | 45.47 | 46.74 | 46.67 | 8,585,000 |
14 Feb 2023 | 45.01 | 47.50 | 44.78 | 47.21 | 47.14 | 9,264,500 |
13 Feb 2023 | 44.89 | 45.89 | 44.20 | 45.60 | 45.53 | 7,045,500 |
10 Feb 2023 | 44.62 | 44.77 | 43.54 | 44.55 | 44.48 | 7,650,200 |
09 Feb 2023 | 45.96 | 46.47 | 44.61 | 45.11 | 45.04 | 7,770,300 |
08 Feb 2023 | 46.46 | 46.86 | 45.05 | 45.10 | 45.03 | 9,069,300 |
07 Feb 2023 | 45.40 | 47.07 | 44.67 | 46.78 | 46.71 | 10,537,600 |
06 Feb 2023 | 45.63 | 46.70 | 44.85 | 45.03 | 44.96 | 7,777,300 |
03 Feb 2023 | 46.78 | 48.32 | 46.51 | 46.58 | 46.51 | 11,962,100 |
02 Feb 2023 | 46.99 | 49.49 | 46.74 | 48.76 | 48.69 | 17,101,400 |
01 Feb 2023 | 43.32 | 46.49 | 43.25 | 46.12 | 46.05 | 14,963,200 |
31 Jan 2023 | 42.08 | 43.19 | 41.82 | 43.15 | 43.09 | 9,438,400 |
30 Jan 2023 | 43.48 | 43.55 | 41.96 | 41.99 | 41.93 | 10,071,400 |
27 Jan 2023 | 43.48 | 44.80 | 43.48 | 44.25 | 44.18 | 7,953,000 |
26 Jan 2023 | 43.60 | 44.48 | 42.80 | 44.39 | 44.32 | 10,503,900 |
25 Jan 2023 | 41.72 | 42.80 | 40.77 | 42.74 | 42.68 | 9,600,000 |
24 Jan 2023 | 42.11 | 43.28 | 41.96 | 42.51 | 42.45 | 8,960,300 |
23 Jan 2023 | 40.20 | 42.85 | 40.10 | 42.75 | 42.69 | 13,619,500 |
20 Jan 2023 | 38.95 | 39.56 | 38.06 | 39.48 | 39.42 | 15,860,800 |
19 Jan 2023 | 39.98 | 40.23 | 38.54 | 38.57 | 38.51 | 10,528,300 |
18 Jan 2023 | 41.49 | 41.91 | 40.03 | 40.49 | 40.43 | 7,445,100 |
17 Jan 2023 | 40.62 | 41.16 | 40.03 | 41.03 | 40.97 | 13,030,300 |
13 Jan 2023 | 38.65 | 40.76 | 38.52 | 40.67 | 40.61 | 11,871,700 |
12 Jan 2023 | 38.36 | 40.14 | 37.42 | 39.31 | 39.25 | 14,713,100 |
11 Jan 2023 | 37.31 | 38.51 | 36.95 | 38.42 | 38.36 | 10,319,200 |
10 Jan 2023 | 36.55 | 37.34 | 36.02 | 37.01 | 36.96 | 9,699,600 |
09 Jan 2023 | 37.10 | 38.03 | 36.76 | 36.92 | 36.87 | 10,529,800 |
06 Jan 2023 | 35.15 | 36.44 | 33.75 | 36.10 | 36.05 | 21,224,900 |
05 Jan 2023 | 35.74 | 35.99 | 34.67 | 34.68 | 34.63 | 13,007,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |