Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 64.29 | 64.81 | 64.04 | 64.62 | 64.62 | 957,800 |
26 May 2023 | 63.42 | 64.53 | 62.90 | 64.37 | 64.37 | 899,100 |
25 May 2023 | 63.74 | 63.96 | 62.86 | 62.92 | 62.92 | 669,700 |
24 May 2023 | 63.75 | 64.01 | 63.15 | 63.61 | 63.61 | 1,019,600 |
23 May 2023 | 64.59 | 64.59 | 62.72 | 63.87 | 63.87 | 1,499,400 |
22 May 2023 | 65.53 | 65.68 | 64.70 | 64.84 | 64.84 | 1,015,500 |
19 May 2023 | 65.61 | 65.75 | 65.20 | 65.50 | 65.50 | 851,500 |
18 May 2023 | 65.38 | 65.58 | 65.01 | 65.47 | 65.47 | 578,000 |
17 May 2023 | 65.28 | 65.73 | 64.87 | 65.39 | 65.39 | 844,500 |
16 May 2023 | 65.30 | 65.31 | 64.86 | 64.99 | 64.99 | 719,000 |
15 May 2023 | 65.98 | 66.26 | 65.37 | 65.61 | 65.61 | 534,400 |
12 May 2023 | 66.27 | 66.69 | 65.37 | 66.08 | 66.08 | 582,600 |
11 May 2023 | 66.30 | 66.73 | 65.44 | 66.02 | 66.02 | 637,000 |
10 May 2023 | 66.19 | 66.76 | 65.73 | 66.73 | 66.73 | 549,600 |
09 May 2023 | 65.60 | 66.19 | 65.34 | 66.01 | 66.01 | 631,400 |
08 May 2023 | 65.00 | 65.62 | 64.80 | 65.56 | 65.56 | 911,700 |
05 May 2023 | 65.33 | 65.95 | 64.95 | 65.08 | 65.08 | 787,200 |
04 May 2023 | 65.86 | 66.27 | 64.67 | 64.79 | 64.79 | 1,222,500 |
03 May 2023 | 68.17 | 69.48 | 66.00 | 66.20 | 66.20 | 1,912,600 |
02 May 2023 | 68.00 | 69.02 | 65.14 | 68.08 | 68.08 | 3,682,900 |
01 May 2023 | 70.49 | 71.79 | 70.01 | 71.60 | 71.60 | 1,599,600 |
28 Apr 2023 | 70.10 | 70.81 | 69.96 | 70.19 | 70.19 | 966,300 |
27 Apr 2023 | 69.92 | 70.32 | 69.45 | 70.08 | 70.08 | 809,100 |
26 Apr 2023 | 69.41 | 70.26 | 69.18 | 70.14 | 70.14 | 1,062,700 |
25 Apr 2023 | 70.21 | 70.21 | 69.48 | 69.60 | 69.60 | 714,000 |
24 Apr 2023 | 70.39 | 70.79 | 70.13 | 70.26 | 70.26 | 590,000 |
21 Apr 2023 | 70.58 | 70.72 | 70.23 | 70.55 | 70.55 | 662,000 |
20 Apr 2023 | 70.39 | 70.60 | 70.19 | 70.36 | 70.36 | 397,200 |
19 Apr 2023 | 70.90 | 71.36 | 70.40 | 70.64 | 70.64 | 565,100 |
18 Apr 2023 | 71.16 | 71.40 | 70.68 | 70.80 | 70.80 | 732,100 |
17 Apr 2023 | 71.28 | 71.36 | 70.60 | 71.23 | 71.23 | 594,400 |
14 Apr 2023 | 71.55 | 72.24 | 71.09 | 71.23 | 71.23 | 694,000 |
13 Apr 2023 | 71.74 | 71.88 | 70.86 | 71.78 | 71.78 | 853,000 |
12 Apr 2023 | 72.20 | 72.39 | 71.21 | 71.46 | 71.46 | 954,900 |
11 Apr 2023 | 70.11 | 72.30 | 69.97 | 72.10 | 72.10 | 1,320,500 |
10 Apr 2023 | 69.46 | 70.21 | 68.47 | 70.14 | 70.14 | 1,188,200 |
06 Apr 2023 | 70.30 | 70.30 | 68.98 | 69.84 | 69.84 | 1,156,700 |
05 Apr 2023 | 69.35 | 70.39 | 69.35 | 70.27 | 70.27 | 750,100 |
04 Apr 2023 | 69.16 | 69.36 | 68.47 | 69.21 | 69.21 | 660,600 |
03 Apr 2023 | 68.92 | 69.51 | 68.44 | 69.13 | 69.13 | 809,500 |
31 Mar 2023 | 68.39 | 68.92 | 68.39 | 68.78 | 68.78 | 1,002,000 |
30 Mar 2023 | 67.26 | 68.01 | 67.17 | 67.90 | 67.90 | 836,500 |
29 Mar 2023 | 66.65 | 67.33 | 66.63 | 67.21 | 67.21 | 1,084,400 |
28 Mar 2023 | 66.93 | 67.24 | 66.15 | 66.45 | 66.45 | 1,091,200 |
27 Mar 2023 | 66.71 | 67.49 | 66.53 | 66.80 | 66.80 | 1,269,800 |
24 Mar 2023 | 64.85 | 66.42 | 64.43 | 66.40 | 66.40 | 1,479,500 |
23 Mar 2023 | 65.08 | 66.08 | 64.86 | 65.15 | 65.15 | 1,185,400 |
22 Mar 2023 | 65.92 | 66.14 | 64.86 | 64.87 | 64.87 | 972,800 |
21 Mar 2023 | 66.07 | 66.57 | 65.52 | 65.92 | 65.92 | 807,000 |
20 Mar 2023 | 65.62 | 65.89 | 65.03 | 65.40 | 65.40 | 768,400 |
17 Mar 2023 | 65.04 | 65.46 | 64.50 | 65.16 | 65.16 | 1,872,700 |
16 Mar 2023 | 65.16 | 66.13 | 64.42 | 65.92 | 65.92 | 975,600 |
15 Mar 2023 | 63.95 | 65.47 | 63.63 | 65.42 | 65.42 | 1,096,500 |
14 Mar 2023 | 64.57 | 65.39 | 64.23 | 65.06 | 65.06 | 1,085,000 |
14 Mar 2023 | 0.27 Dividend | |||||
13 Mar 2023 | 64.14 | 64.79 | 63.72 | 63.74 | 63.47 | 939,900 |
10 Mar 2023 | 65.04 | 65.74 | 64.44 | 64.63 | 64.36 | 1,218,600 |
09 Mar 2023 | 65.95 | 66.20 | 65.22 | 65.25 | 64.97 | 674,800 |
08 Mar 2023 | 66.08 | 66.72 | 65.65 | 66.00 | 65.72 | 664,200 |
07 Mar 2023 | 67.22 | 67.32 | 66.24 | 66.26 | 65.98 | 664,000 |
06 Mar 2023 | 67.56 | 67.62 | 67.04 | 67.18 | 66.90 | 721,700 |
03 Mar 2023 | 67.13 | 67.69 | 66.80 | 67.60 | 67.31 | 617,200 |
02 Mar 2023 | 66.99 | 67.53 | 66.65 | 66.93 | 66.65 | 727,800 |
01 Mar 2023 | 67.31 | 67.83 | 66.91 | 67.05 | 66.77 | 799,600 |
28 Feb 2023 | 67.86 | 68.34 | 67.52 | 67.53 | 67.24 | 855,900 |
27 Feb 2023 | 68.60 | 69.75 | 68.09 | 68.20 | 67.91 | 869,300 |
24 Feb 2023 | 69.16 | 69.41 | 68.34 | 68.68 | 68.39 | 945,800 |
23 Feb 2023 | 70.69 | 71.33 | 69.57 | 69.61 | 69.32 | 1,149,300 |
22 Feb 2023 | 70.62 | 71.27 | 70.29 | 70.46 | 70.16 | 788,800 |
21 Feb 2023 | 70.82 | 71.62 | 70.54 | 70.68 | 70.38 | 1,462,200 |
17 Feb 2023 | 71.81 | 72.26 | 70.93 | 71.43 | 71.13 | 1,126,400 |
16 Feb 2023 | 69.97 | 72.19 | 69.49 | 71.55 | 71.25 | 1,472,000 |
15 Feb 2023 | 72.38 | 73.32 | 67.35 | 70.01 | 69.71 | 2,189,800 |
14 Feb 2023 | 72.33 | 72.85 | 71.98 | 72.52 | 72.21 | 1,266,700 |
13 Feb 2023 | 71.08 | 72.19 | 71.07 | 72.11 | 71.80 | 616,400 |
10 Feb 2023 | 70.09 | 71.45 | 70.08 | 71.23 | 70.93 | 770,200 |
09 Feb 2023 | 71.44 | 71.82 | 70.23 | 70.23 | 69.93 | 774,200 |
08 Feb 2023 | 71.17 | 71.56 | 70.48 | 71.00 | 70.70 | 751,500 |
07 Feb 2023 | 71.74 | 72.10 | 70.75 | 71.43 | 71.13 | 716,400 |
06 Feb 2023 | 73.51 | 73.77 | 71.99 | 72.16 | 71.85 | 936,300 |
03 Feb 2023 | 73.45 | 74.19 | 73.19 | 73.81 | 73.50 | 629,200 |
02 Feb 2023 | 74.09 | 74.66 | 73.08 | 73.31 | 73.00 | 1,213,200 |
01 Feb 2023 | 73.96 | 74.56 | 73.32 | 74.25 | 73.94 | 1,126,100 |
31 Jan 2023 | 72.39 | 74.23 | 72.39 | 74.15 | 73.84 | 1,128,700 |
30 Jan 2023 | 72.65 | 73.36 | 71.98 | 72.22 | 71.91 | 909,100 |
27 Jan 2023 | 71.99 | 72.97 | 71.63 | 72.82 | 72.51 | 964,700 |
26 Jan 2023 | 71.48 | 72.00 | 71.37 | 71.90 | 71.60 | 685,400 |
25 Jan 2023 | 70.58 | 71.17 | 69.65 | 71.16 | 70.86 | 782,300 |
24 Jan 2023 | 70.44 | 71.74 | 70.43 | 70.80 | 70.50 | 828,500 |
23 Jan 2023 | 70.44 | 71.12 | 70.13 | 71.00 | 70.70 | 794,700 |
20 Jan 2023 | 69.76 | 70.30 | 69.34 | 70.24 | 69.94 | 909,400 |
19 Jan 2023 | 69.26 | 70.01 | 68.88 | 69.42 | 69.13 | 716,600 |
18 Jan 2023 | 69.93 | 70.57 | 69.37 | 69.37 | 69.08 | 537,800 |
17 Jan 2023 | 71.22 | 71.91 | 69.84 | 69.93 | 69.63 | 870,900 |
13 Jan 2023 | 70.92 | 71.70 | 70.60 | 71.15 | 70.85 | 530,200 |
12 Jan 2023 | 71.75 | 72.24 | 71.04 | 71.23 | 70.93 | 824,200 |
11 Jan 2023 | 71.17 | 71.54 | 70.26 | 71.43 | 71.13 | 928,400 |
10 Jan 2023 | 69.70 | 70.82 | 69.70 | 70.82 | 70.52 | 564,100 |
09 Jan 2023 | 69.25 | 70.71 | 69.00 | 69.98 | 69.68 | 940,000 |
06 Jan 2023 | 68.51 | 69.53 | 68.51 | 69.32 | 69.03 | 590,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |