Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 60.52 | 60.66 | 59.64 | 59.84 | 59.84 | 2,816,400 |
08 Jun 2023 | 60.45 | 60.74 | 59.52 | 60.71 | 60.71 | 3,159,700 |
07 Jun 2023 | 59.82 | 60.50 | 59.38 | 60.43 | 60.43 | 2,695,300 |
06 Jun 2023 | 58.03 | 59.43 | 58.00 | 59.31 | 59.31 | 2,512,500 |
05 Jun 2023 | 59.33 | 59.33 | 58.50 | 58.72 | 58.72 | 1,897,200 |
02 Jun 2023 | 58.00 | 58.92 | 57.25 | 58.74 | 58.74 | 3,452,100 |
01 Jun 2023 | 56.80 | 57.48 | 56.21 | 56.91 | 56.91 | 3,434,000 |
31 May 2023 | 56.61 | 56.99 | 56.19 | 56.66 | 56.66 | 5,094,200 |
30 May 2023 | 56.88 | 57.76 | 56.76 | 57.37 | 57.37 | 3,025,500 |
26 May 2023 | 57.87 | 57.95 | 57.05 | 57.30 | 57.30 | 2,790,400 |
25 May 2023 | 57.89 | 58.01 | 56.96 | 57.57 | 57.57 | 2,978,700 |
24 May 2023 | 58.76 | 58.83 | 57.84 | 58.54 | 58.54 | 2,546,700 |
23 May 2023 | 58.44 | 59.38 | 58.11 | 58.54 | 58.54 | 3,996,900 |
22 May 2023 | 58.25 | 58.82 | 57.68 | 58.09 | 58.09 | 2,957,300 |
19 May 2023 | 58.81 | 59.14 | 58.12 | 58.52 | 58.52 | 3,587,400 |
18 May 2023 | 56.71 | 58.47 | 56.55 | 58.38 | 58.38 | 4,901,300 |
17 May 2023 | 57.06 | 57.75 | 55.91 | 57.20 | 57.20 | 5,842,500 |
16 May 2023 | 57.55 | 57.92 | 56.08 | 56.58 | 56.58 | 9,415,800 |
15 May 2023 | 59.45 | 60.22 | 56.48 | 57.95 | 57.95 | 20,718,300 |
12 May 2023 | 63.25 | 63.77 | 62.88 | 63.72 | 63.72 | 2,501,500 |
11 May 2023 | 62.47 | 63.57 | 62.47 | 62.83 | 62.83 | 2,293,000 |
10 May 2023 | 64.43 | 64.51 | 62.50 | 63.21 | 63.21 | 1,979,000 |
09 May 2023 | 62.98 | 64.47 | 62.85 | 63.86 | 63.86 | 2,096,000 |
08 May 2023 | 65.15 | 65.23 | 63.18 | 63.52 | 63.52 | 1,658,400 |
05 May 2023 | 63.97 | 64.90 | 63.83 | 64.51 | 64.51 | 1,706,000 |
04 May 2023 | 62.85 | 63.20 | 61.36 | 62.63 | 62.63 | 2,610,400 |
03 May 2023 | 62.10 | 64.19 | 61.60 | 62.82 | 62.82 | 3,589,200 |
02 May 2023 | 65.00 | 65.13 | 61.94 | 62.74 | 62.74 | 2,662,700 |
01 May 2023 | 64.98 | 65.92 | 64.87 | 65.39 | 65.39 | 1,740,100 |
28 Apr 2023 | 64.19 | 65.77 | 64.09 | 65.41 | 65.41 | 1,955,900 |
28 Apr 2023 | 0.955 Dividend | |||||
27 Apr 2023 | 64.62 | 65.48 | 64.26 | 65.30 | 64.35 | 1,690,000 |
26 Apr 2023 | 65.20 | 66.08 | 64.46 | 64.72 | 63.77 | 1,982,600 |
25 Apr 2023 | 66.49 | 66.52 | 65.52 | 65.55 | 64.59 | 1,632,300 |
24 Apr 2023 | 66.38 | 67.16 | 66.27 | 66.99 | 66.01 | 2,112,600 |
21 Apr 2023 | 66.48 | 66.49 | 65.58 | 66.30 | 65.33 | 1,444,000 |
20 Apr 2023 | 65.45 | 66.07 | 65.05 | 66.05 | 65.08 | 1,636,900 |
19 Apr 2023 | 66.49 | 66.49 | 65.82 | 66.35 | 65.38 | 1,242,400 |
18 Apr 2023 | 66.37 | 66.78 | 66.07 | 66.74 | 65.76 | 1,476,700 |
17 Apr 2023 | 67.11 | 67.48 | 66.08 | 66.41 | 65.44 | 1,409,100 |
14 Apr 2023 | 66.80 | 67.36 | 66.71 | 67.03 | 66.05 | 1,685,600 |
13 Apr 2023 | 66.22 | 67.01 | 66.09 | 66.77 | 65.79 | 1,496,500 |
12 Apr 2023 | 66.72 | 66.92 | 66.06 | 66.25 | 65.28 | 1,940,000 |
11 Apr 2023 | 66.48 | 66.97 | 66.08 | 66.43 | 65.46 | 1,552,900 |
10 Apr 2023 | 65.61 | 66.19 | 65.36 | 66.07 | 65.10 | 1,450,400 |
06 Apr 2023 | 66.14 | 66.33 | 65.49 | 65.69 | 64.73 | 2,031,400 |
05 Apr 2023 | 65.20 | 66.05 | 64.84 | 65.99 | 65.02 | 2,640,600 |
04 Apr 2023 | 65.55 | 66.18 | 64.10 | 65.04 | 64.09 | 3,626,600 |
03 Apr 2023 | 65.23 | 66.08 | 64.63 | 65.06 | 64.11 | 3,229,700 |
31 Mar 2023 | 62.85 | 63.59 | 62.56 | 63.54 | 62.61 | 2,112,700 |
30 Mar 2023 | 62.75 | 62.83 | 62.16 | 62.53 | 61.62 | 1,461,500 |
29 Mar 2023 | 61.79 | 62.14 | 61.56 | 62.01 | 61.10 | 2,171,100 |
28 Mar 2023 | 60.22 | 61.25 | 60.11 | 60.98 | 60.09 | 1,632,000 |
27 Mar 2023 | 60.37 | 61.11 | 59.85 | 60.66 | 59.77 | 1,954,000 |
24 Mar 2023 | 57.54 | 59.57 | 57.14 | 59.48 | 58.61 | 2,202,500 |
23 Mar 2023 | 60.44 | 60.84 | 58.19 | 58.64 | 57.78 | 2,835,700 |
22 Mar 2023 | 61.76 | 62.18 | 60.17 | 60.22 | 59.34 | 2,435,900 |
21 Mar 2023 | 61.71 | 62.37 | 61.30 | 61.87 | 60.97 | 3,106,800 |
20 Mar 2023 | 59.86 | 61.24 | 59.67 | 60.76 | 59.87 | 2,663,000 |
17 Mar 2023 | 60.73 | 60.73 | 58.91 | 59.49 | 58.62 | 8,938,400 |
16 Mar 2023 | 59.85 | 61.19 | 58.17 | 61.02 | 60.13 | 4,312,700 |
15 Mar 2023 | 62.52 | 62.52 | 59.96 | 60.88 | 59.99 | 4,705,100 |
14 Mar 2023 | 64.43 | 65.95 | 63.32 | 64.38 | 63.44 | 3,174,000 |
13 Mar 2023 | 63.15 | 65.00 | 61.77 | 63.64 | 62.71 | 3,446,500 |
10 Mar 2023 | 65.77 | 65.87 | 64.03 | 64.40 | 63.46 | 2,652,600 |
09 Mar 2023 | 67.53 | 68.26 | 65.60 | 65.64 | 64.68 | 1,750,100 |
08 Mar 2023 | 67.43 | 67.88 | 66.36 | 67.09 | 66.11 | 1,785,100 |
07 Mar 2023 | 68.35 | 68.64 | 67.50 | 67.52 | 66.53 | 2,253,800 |
06 Mar 2023 | 67.82 | 68.80 | 67.67 | 68.65 | 67.65 | 2,252,300 |
03 Mar 2023 | 66.44 | 68.18 | 66.28 | 67.85 | 66.86 | 2,313,000 |
02 Mar 2023 | 66.12 | 66.72 | 65.50 | 66.67 | 65.69 | 2,635,800 |
01 Mar 2023 | 65.68 | 66.34 | 65.33 | 66.16 | 65.19 | 2,606,400 |
28 Feb 2023 | 68.13 | 68.43 | 65.22 | 65.45 | 64.49 | 5,990,900 |
27 Feb 2023 | 67.78 | 68.33 | 67.47 | 67.94 | 66.95 | 2,254,800 |
24 Feb 2023 | 67.26 | 67.89 | 66.98 | 67.56 | 66.57 | 2,364,100 |
23 Feb 2023 | 67.41 | 68.13 | 66.73 | 67.98 | 66.99 | 1,888,200 |
22 Feb 2023 | 66.04 | 67.08 | 65.68 | 66.38 | 65.41 | 2,234,000 |
21 Feb 2023 | 66.78 | 66.93 | 65.62 | 66.13 | 65.16 | 2,323,000 |
17 Feb 2023 | 68.25 | 68.54 | 67.23 | 67.26 | 66.28 | 3,815,700 |
16 Feb 2023 | 69.08 | 69.80 | 68.77 | 69.19 | 68.18 | 1,529,600 |
15 Feb 2023 | 69.00 | 69.74 | 68.37 | 69.67 | 68.65 | 1,828,300 |
14 Feb 2023 | 69.78 | 70.68 | 69.24 | 69.77 | 68.75 | 1,965,300 |
13 Feb 2023 | 69.40 | 70.15 | 69.12 | 69.90 | 68.88 | 1,583,900 |
10 Feb 2023 | 68.62 | 69.58 | 68.32 | 69.45 | 68.43 | 2,879,400 |
09 Feb 2023 | 69.08 | 69.27 | 67.72 | 67.97 | 66.98 | 1,858,100 |
08 Feb 2023 | 68.97 | 69.38 | 68.32 | 68.75 | 67.74 | 1,654,600 |
07 Feb 2023 | 68.43 | 69.31 | 67.86 | 69.09 | 68.08 | 1,830,000 |
06 Feb 2023 | 68.34 | 68.72 | 67.41 | 68.20 | 67.20 | 1,953,900 |
03 Feb 2023 | 68.80 | 69.33 | 68.13 | 68.56 | 67.56 | 1,966,700 |
02 Feb 2023 | 68.53 | 68.77 | 67.71 | 68.71 | 67.71 | 2,390,000 |
01 Feb 2023 | 67.78 | 68.90 | 67.19 | 68.24 | 67.24 | 2,241,600 |
31 Jan 2023 | 67.46 | 68.55 | 66.75 | 68.48 | 67.48 | 2,568,300 |
30 Jan 2023 | 67.68 | 67.94 | 67.22 | 67.28 | 66.30 | 2,366,000 |
27 Jan 2023 | 68.55 | 68.60 | 67.59 | 68.24 | 67.24 | 2,498,700 |
27 Jan 2023 | 0.955 Dividend | |||||
26 Jan 2023 | 69.75 | 69.83 | 68.69 | 69.54 | 67.58 | 2,373,900 |
25 Jan 2023 | 68.90 | 69.11 | 67.77 | 69.04 | 67.10 | 2,782,600 |
24 Jan 2023 | 67.59 | 69.72 | 67.59 | 69.51 | 67.55 | 2,973,900 |
23 Jan 2023 | 70.00 | 70.41 | 69.31 | 69.73 | 67.77 | 2,127,400 |
20 Jan 2023 | 69.76 | 70.13 | 68.93 | 69.71 | 67.75 | 2,210,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |