Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 82.67 | 83.83 | 82.14 | 83.00 | 83.00 | 672,600 |
01 Jun 2023 | 81.91 | 82.10 | 81.17 | 81.69 | 81.69 | 786,000 |
31 May 2023 | 82.58 | 82.67 | 79.51 | 81.79 | 81.79 | 1,090,700 |
30 May 2023 | 83.80 | 84.79 | 82.87 | 83.18 | 83.18 | 702,400 |
26 May 2023 | 82.53 | 83.92 | 82.37 | 83.50 | 83.50 | 700,400 |
25 May 2023 | 81.86 | 83.12 | 81.43 | 82.31 | 82.31 | 853,100 |
24 May 2023 | 81.91 | 82.36 | 80.30 | 81.73 | 81.73 | 980,700 |
23 May 2023 | 84.21 | 85.33 | 82.99 | 83.21 | 83.21 | 1,226,100 |
22 May 2023 | 83.83 | 85.77 | 83.54 | 84.21 | 84.21 | 647,400 |
19 May 2023 | 83.68 | 84.68 | 83.46 | 83.88 | 83.88 | 700,200 |
18 May 2023 | 82.04 | 83.42 | 81.60 | 83.27 | 83.27 | 889,100 |
17 May 2023 | 82.52 | 82.83 | 81.06 | 82.04 | 82.04 | 997,700 |
16 May 2023 | 80.66 | 82.32 | 79.76 | 81.94 | 81.94 | 930,800 |
15 May 2023 | 81.30 | 81.49 | 80.22 | 81.08 | 81.08 | 797,900 |
12 May 2023 | 81.73 | 81.73 | 79.90 | 81.30 | 81.30 | 777,900 |
12 May 2023 | 0.08 Dividend | |||||
11 May 2023 | 80.81 | 82.10 | 78.69 | 81.93 | 81.85 | 1,126,900 |
10 May 2023 | 81.90 | 82.34 | 80.51 | 81.20 | 81.12 | 790,100 |
09 May 2023 | 81.40 | 82.09 | 80.18 | 81.08 | 81.00 | 785,200 |
08 May 2023 | 83.12 | 83.12 | 81.06 | 82.27 | 82.19 | 716,800 |
05 May 2023 | 84.74 | 85.08 | 82.31 | 83.13 | 83.05 | 899,400 |
04 May 2023 | 85.83 | 85.95 | 83.09 | 84.03 | 83.95 | 1,571,200 |
03 May 2023 | 81.60 | 87.20 | 81.30 | 85.98 | 85.90 | 2,477,100 |
02 May 2023 | 79.21 | 80.61 | 77.70 | 80.20 | 80.12 | 1,578,000 |
01 May 2023 | 80.04 | 81.13 | 78.99 | 79.23 | 79.15 | 1,170,100 |
28 Apr 2023 | 77.69 | 80.29 | 77.55 | 79.88 | 79.80 | 817,700 |
27 Apr 2023 | 78.42 | 78.64 | 76.69 | 77.70 | 77.62 | 813,600 |
26 Apr 2023 | 77.90 | 79.47 | 77.41 | 78.41 | 78.33 | 1,390,400 |
25 Apr 2023 | 83.10 | 83.10 | 78.25 | 78.73 | 78.65 | 2,031,300 |
24 Apr 2023 | 83.52 | 84.23 | 83.37 | 84.10 | 84.02 | 1,018,900 |
21 Apr 2023 | 82.36 | 83.67 | 82.36 | 83.47 | 83.39 | 1,047,400 |
20 Apr 2023 | 84.03 | 84.03 | 81.41 | 82.04 | 81.96 | 1,922,800 |
19 Apr 2023 | 84.05 | 85.22 | 83.94 | 84.98 | 84.90 | 901,800 |
18 Apr 2023 | 85.45 | 85.58 | 83.73 | 84.33 | 84.25 | 1,271,700 |
17 Apr 2023 | 85.53 | 85.83 | 84.33 | 85.23 | 85.15 | 1,560,600 |
14 Apr 2023 | 83.45 | 85.36 | 83.29 | 85.24 | 85.16 | 2,043,600 |
13 Apr 2023 | 82.03 | 83.59 | 81.22 | 83.55 | 83.47 | 1,192,500 |
12 Apr 2023 | 78.83 | 81.24 | 78.46 | 81.22 | 81.14 | 3,711,800 |
11 Apr 2023 | 75.46 | 78.22 | 75.00 | 77.80 | 77.72 | 1,293,100 |
10 Apr 2023 | 75.49 | 75.81 | 73.94 | 75.19 | 75.12 | 653,400 |
06 Apr 2023 | 74.38 | 75.81 | 74.10 | 75.65 | 75.58 | 1,047,000 |
05 Apr 2023 | 73.74 | 74.56 | 72.58 | 74.04 | 73.97 | 1,054,600 |
04 Apr 2023 | 73.94 | 74.88 | 73.47 | 73.80 | 73.73 | 833,600 |
03 Apr 2023 | 73.72 | 73.78 | 72.16 | 73.76 | 73.69 | 790,700 |
31 Mar 2023 | 72.95 | 74.30 | 72.84 | 74.19 | 74.12 | 596,700 |
30 Mar 2023 | 72.78 | 73.02 | 71.98 | 72.43 | 72.36 | 487,900 |
29 Mar 2023 | 72.40 | 72.79 | 71.67 | 72.06 | 71.99 | 518,600 |
28 Mar 2023 | 73.15 | 73.43 | 71.42 | 71.62 | 71.55 | 504,800 |
27 Mar 2023 | 73.13 | 73.90 | 72.69 | 73.41 | 73.34 | 636,300 |
24 Mar 2023 | 71.59 | 72.87 | 70.33 | 72.54 | 72.47 | 825,400 |
23 Mar 2023 | 72.70 | 73.30 | 71.32 | 71.92 | 71.85 | 718,600 |
22 Mar 2023 | 73.79 | 74.49 | 72.37 | 72.45 | 72.38 | 616,700 |
21 Mar 2023 | 73.05 | 74.04 | 72.66 | 73.85 | 73.78 | 603,700 |
20 Mar 2023 | 72.51 | 73.69 | 72.00 | 72.56 | 72.49 | 700,100 |
17 Mar 2023 | 73.53 | 73.56 | 72.09 | 72.31 | 72.24 | 1,278,100 |
16 Mar 2023 | 72.53 | 73.57 | 71.96 | 73.49 | 73.42 | 621,200 |
15 Mar 2023 | 72.11 | 72.84 | 70.90 | 72.77 | 72.70 | 805,000 |
14 Mar 2023 | 72.93 | 74.08 | 72.29 | 73.27 | 73.20 | 971,500 |
13 Mar 2023 | 71.75 | 73.29 | 69.81 | 71.82 | 71.75 | 987,000 |
10 Mar 2023 | 73.87 | 74.00 | 70.97 | 71.97 | 71.90 | 897,100 |
09 Mar 2023 | 74.98 | 76.65 | 74.02 | 74.06 | 73.99 | 822,100 |
08 Mar 2023 | 75.03 | 75.94 | 74.19 | 74.54 | 74.47 | 1,192,800 |
07 Mar 2023 | 76.93 | 76.93 | 74.71 | 74.82 | 74.75 | 630,400 |
06 Mar 2023 | 78.09 | 78.28 | 76.61 | 76.91 | 76.83 | 702,100 |
03 Mar 2023 | 77.75 | 79.11 | 77.30 | 78.24 | 78.16 | 852,500 |
02 Mar 2023 | 72.71 | 78.12 | 72.71 | 77.60 | 77.52 | 1,472,200 |
01 Mar 2023 | 72.28 | 75.80 | 72.28 | 74.91 | 74.84 | 2,022,100 |
28 Feb 2023 | 72.15 | 73.06 | 72.01 | 72.64 | 72.57 | 949,600 |
27 Feb 2023 | 73.15 | 73.94 | 72.40 | 72.68 | 72.61 | 919,700 |
24 Feb 2023 | 73.21 | 73.39 | 72.14 | 72.48 | 72.41 | 677,800 |
23 Feb 2023 | 74.51 | 75.31 | 73.11 | 74.27 | 74.20 | 1,213,400 |
22 Feb 2023 | 74.12 | 74.26 | 72.83 | 74.24 | 74.17 | 1,051,200 |
21 Feb 2023 | 74.78 | 75.79 | 73.61 | 73.66 | 73.59 | 810,900 |
17 Feb 2023 | 75.81 | 76.25 | 75.01 | 75.96 | 75.89 | 822,500 |
16 Feb 2023 | 75.47 | 77.20 | 75.28 | 76.24 | 76.17 | 815,000 |
15 Feb 2023 | 76.71 | 77.31 | 75.96 | 76.80 | 76.73 | 604,600 |
14 Feb 2023 | 75.28 | 77.67 | 75.28 | 77.00 | 76.92 | 1,520,800 |
13 Feb 2023 | 76.59 | 77.74 | 76.16 | 77.09 | 77.01 | 1,318,200 |
10 Feb 2023 | 75.29 | 76.73 | 74.75 | 76.29 | 76.22 | 1,138,100 |
10 Feb 2023 | 0.08 Dividend | |||||
09 Feb 2023 | 77.45 | 78.70 | 75.47 | 75.86 | 75.71 | 1,233,900 |
08 Feb 2023 | 77.93 | 78.57 | 76.83 | 77.00 | 76.84 | 634,700 |
07 Feb 2023 | 75.14 | 78.93 | 74.77 | 78.44 | 78.28 | 900,400 |
06 Feb 2023 | 78.39 | 78.79 | 75.48 | 75.57 | 75.42 | 1,184,700 |
03 Feb 2023 | 79.30 | 80.08 | 77.66 | 79.16 | 79.00 | 1,251,900 |
02 Feb 2023 | 80.73 | 86.14 | 79.94 | 80.85 | 80.69 | 2,284,800 |
01 Feb 2023 | 79.91 | 81.87 | 79.07 | 81.28 | 81.11 | 1,526,300 |
31 Jan 2023 | 78.73 | 79.83 | 78.10 | 79.66 | 79.50 | 1,643,700 |
30 Jan 2023 | 80.76 | 80.94 | 78.55 | 78.68 | 78.52 | 853,600 |
27 Jan 2023 | 79.95 | 82.01 | 79.32 | 81.19 | 81.03 | 864,900 |
26 Jan 2023 | 80.60 | 81.04 | 79.35 | 80.32 | 80.16 | 800,600 |
25 Jan 2023 | 79.01 | 79.84 | 77.87 | 79.83 | 79.67 | 827,200 |
24 Jan 2023 | 81.53 | 81.57 | 79.67 | 80.15 | 79.99 | 711,500 |
23 Jan 2023 | 81.58 | 82.80 | 81.51 | 82.29 | 82.12 | 645,300 |
20 Jan 2023 | 80.49 | 81.72 | 80.13 | 81.46 | 81.29 | 675,500 |
19 Jan 2023 | 79.64 | 81.32 | 78.70 | 80.79 | 80.63 | 884,200 |
18 Jan 2023 | 81.05 | 82.14 | 79.78 | 79.99 | 79.83 | 1,185,000 |
17 Jan 2023 | 81.06 | 82.93 | 80.48 | 80.85 | 80.69 | 1,301,200 |
13 Jan 2023 | 81.21 | 82.21 | 80.23 | 80.85 | 80.69 | 2,219,900 |
12 Jan 2023 | 86.31 | 86.31 | 81.00 | 82.17 | 82.00 | 2,441,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |