Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 70.17 | 71.02 | 70.12 | 70.90 | 70.90 | 1,997,400 |
Jun 01, 2023 | 69.52 | 69.94 | 69.05 | 69.67 | 69.67 | 2,122,900 |
May 31, 2023 | 71.20 | 71.65 | 69.62 | 69.70 | 69.70 | 2,977,100 |
May 30, 2023 | 71.18 | 72.13 | 71.03 | 71.20 | 71.20 | 2,109,300 |
May 26, 2023 | 72.38 | 72.53 | 70.88 | 71.00 | 71.00 | 1,423,800 |
May 25, 2023 | 71.62 | 73.07 | 71.46 | 72.38 | 72.38 | 1,677,300 |
May 24, 2023 | 72.68 | 72.98 | 71.29 | 71.77 | 71.77 | 1,432,600 |
May 23, 2023 | 73.52 | 75.43 | 72.92 | 73.17 | 73.17 | 1,735,700 |
May 22, 2023 | 75.97 | 76.27 | 72.66 | 73.50 | 73.50 | 2,533,100 |
May 19, 2023 | 75.77 | 76.69 | 75.59 | 76.02 | 76.02 | 2,176,000 |
May 18, 2023 | 73.00 | 75.40 | 72.72 | 75.30 | 75.30 | 1,739,800 |
May 17, 2023 | 74.67 | 74.76 | 72.91 | 73.04 | 73.04 | 1,876,200 |
May 16, 2023 | 74.84 | 75.14 | 74.20 | 74.52 | 74.52 | 1,952,400 |
May 15, 2023 | 76.93 | 76.97 | 74.74 | 75.10 | 75.10 | 1,959,200 |
May 12, 2023 | 77.79 | 78.30 | 76.86 | 76.90 | 76.90 | 1,076,700 |
May 11, 2023 | 77.00 | 77.34 | 76.52 | 77.31 | 77.31 | 1,251,300 |
May 10, 2023 | 76.68 | 77.32 | 76.21 | 77.22 | 77.22 | 2,081,600 |
May 09, 2023 | 76.00 | 76.63 | 75.86 | 76.61 | 76.61 | 1,686,800 |
May 08, 2023 | 75.31 | 76.40 | 75.30 | 76.14 | 76.14 | 1,995,700 |
May 05, 2023 | 73.25 | 75.10 | 72.40 | 74.81 | 74.81 | 1,901,200 |
May 04, 2023 | 75.37 | 75.62 | 72.84 | 72.92 | 72.92 | 3,000,600 |
May 03, 2023 | 76.25 | 76.48 | 75.14 | 75.62 | 75.62 | 1,443,800 |
May 02, 2023 | 75.41 | 76.25 | 74.68 | 76.03 | 76.03 | 1,959,000 |
May 01, 2023 | 74.93 | 76.92 | 74.89 | 75.90 | 75.90 | 1,890,800 |
Apr 28, 2023 | 73.62 | 75.40 | 73.50 | 75.07 | 75.07 | 2,204,700 |
Apr 27, 2023 | 72.62 | 73.95 | 71.04 | 73.88 | 73.88 | 2,265,100 |
Apr 26, 2023 | 72.08 | 73.18 | 72.01 | 72.29 | 72.29 | 2,274,900 |
Apr 25, 2023 | 72.29 | 73.19 | 72.08 | 72.59 | 72.59 | 1,762,800 |
Apr 24, 2023 | 71.98 | 73.19 | 71.85 | 72.51 | 72.51 | 1,940,200 |
Apr 21, 2023 | 71.90 | 71.90 | 70.63 | 71.68 | 71.68 | 1,729,900 |
Apr 20, 2023 | 72.23 | 72.68 | 71.72 | 72.19 | 72.19 | 2,177,200 |
Apr 19, 2023 | 71.93 | 72.53 | 71.78 | 72.13 | 72.13 | 2,314,200 |
Apr 18, 2023 | 71.29 | 72.44 | 71.19 | 72.25 | 72.25 | 1,343,300 |
Apr 17, 2023 | 70.25 | 70.98 | 69.64 | 70.95 | 70.95 | 1,226,400 |
Apr 14, 2023 | 70.80 | 71.00 | 69.75 | 70.25 | 70.25 | 1,437,700 |
Apr 13, 2023 | 69.79 | 70.66 | 69.36 | 70.50 | 70.50 | 2,362,900 |
Apr 12, 2023 | 68.97 | 70.80 | 68.93 | 70.23 | 70.23 | 1,505,800 |
Apr 11, 2023 | 68.75 | 69.17 | 68.45 | 69.01 | 69.01 | 1,292,200 |
Apr 10, 2023 | 68.90 | 68.90 | 68.31 | 68.65 | 68.65 | 1,581,200 |
Apr 06, 2023 | 68.77 | 69.44 | 68.43 | 68.94 | 68.94 | 1,979,200 |
Apr 05, 2023 | 67.65 | 68.71 | 67.27 | 68.59 | 68.59 | 1,790,200 |
Apr 04, 2023 | 68.65 | 68.83 | 67.18 | 67.89 | 67.89 | 2,639,700 |
Apr 03, 2023 | 67.93 | 69.02 | 67.93 | 68.61 | 68.61 | 1,773,800 |
Mar 31, 2023 | 67.90 | 68.88 | 67.01 | 67.87 | 67.87 | 2,787,600 |
Mar 30, 2023 | 67.85 | 68.25 | 66.88 | 67.86 | 67.86 | 1,315,200 |
Mar 29, 2023 | 67.48 | 67.96 | 67.18 | 67.80 | 67.80 | 1,304,300 |
Mar 28, 2023 | 66.26 | 66.86 | 65.78 | 66.81 | 66.81 | 1,056,100 |
Mar 27, 2023 | 66.66 | 67.20 | 66.18 | 66.38 | 66.38 | 1,861,500 |
Mar 24, 2023 | 64.90 | 66.06 | 63.69 | 66.05 | 66.05 | 1,661,800 |
Mar 23, 2023 | 65.78 | 66.78 | 64.92 | 65.60 | 65.60 | 2,018,300 |
Mar 22, 2023 | 67.04 | 67.58 | 65.84 | 65.87 | 65.87 | 2,322,200 |
Mar 21, 2023 | 66.96 | 67.52 | 66.74 | 67.21 | 67.21 | 1,635,700 |
Mar 20, 2023 | 63.65 | 66.05 | 63.64 | 65.61 | 65.61 | 2,419,000 |
Mar 17, 2023 | 65.45 | 65.63 | 63.04 | 63.15 | 63.15 | 4,795,300 |
Mar 16, 2023 | 62.10 | 66.70 | 62.10 | 66.07 | 66.07 | 3,699,600 |
Mar 15, 2023 | 64.52 | 65.43 | 62.38 | 62.74 | 62.74 | 2,857,200 |
Mar 14, 2023 | 66.50 | 67.41 | 65.65 | 67.34 | 67.34 | 3,347,100 |
Mar 13, 2023 | 65.38 | 66.01 | 64.21 | 65.18 | 65.18 | 3,559,100 |
Mar 10, 2023 | 68.10 | 68.37 | 66.25 | 66.61 | 66.61 | 3,069,600 |
Mar 09, 2023 | 70.44 | 70.44 | 68.07 | 68.38 | 68.38 | 3,191,700 |
Mar 08, 2023 | 71.21 | 71.60 | 69.62 | 70.29 | 70.29 | 2,738,200 |
Mar 07, 2023 | 71.64 | 71.79 | 70.36 | 70.99 | 70.99 | 3,132,000 |
Mar 06, 2023 | 71.32 | 72.28 | 71.16 | 71.70 | 71.70 | 3,749,900 |
Mar 03, 2023 | 70.89 | 71.75 | 70.56 | 71.30 | 71.30 | 3,066,300 |
Mar 02, 2023 | 70.78 | 71.14 | 69.92 | 70.90 | 70.90 | 1,766,600 |
Mar 01, 2023 | 69.69 | 70.98 | 69.61 | 70.97 | 70.97 | 2,655,900 |
Feb 28, 2023 | 69.38 | 70.34 | 69.38 | 70.00 | 70.00 | 2,151,700 |
Feb 27, 2023 | 69.36 | 69.44 | 68.93 | 69.21 | 69.21 | 1,469,200 |
Feb 24, 2023 | 68.39 | 69.19 | 68.27 | 69.17 | 69.17 | 1,181,700 |
Feb 23, 2023 | 67.98 | 68.91 | 67.75 | 68.38 | 68.38 | 2,478,500 |
Feb 22, 2023 | 67.50 | 68.16 | 67.50 | 67.94 | 67.94 | 1,498,000 |
Feb 21, 2023 | 68.17 | 68.17 | 67.29 | 67.55 | 67.55 | 2,137,600 |
Feb 17, 2023 | 66.89 | 68.28 | 66.60 | 67.81 | 67.81 | 3,198,100 |
Feb 16, 2023 | 67.92 | 67.99 | 67.01 | 67.10 | 67.10 | 2,189,900 |
Feb 15, 2023 | 66.25 | 68.23 | 66.23 | 67.98 | 67.98 | 2,980,900 |
Feb 14, 2023 | 66.00 | 66.88 | 65.24 | 66.28 | 66.28 | 4,909,300 |
Feb 13, 2023 | 64.30 | 65.36 | 64.14 | 65.25 | 65.25 | 2,510,300 |
Feb 10, 2023 | 64.27 | 64.70 | 63.92 | 64.22 | 64.22 | 2,002,700 |
Feb 09, 2023 | 64.50 | 65.67 | 64.06 | 64.10 | 64.10 | 2,407,000 |
Feb 08, 2023 | 63.10 | 64.51 | 62.72 | 64.17 | 64.17 | 1,721,100 |
Feb 07, 2023 | 62.03 | 63.47 | 61.85 | 63.37 | 63.37 | 1,293,100 |
Feb 06, 2023 | 61.35 | 62.23 | 61.04 | 62.16 | 62.16 | 1,407,500 |
Feb 03, 2023 | 61.37 | 61.59 | 60.70 | 61.26 | 61.26 | 2,014,000 |
Feb 02, 2023 | 63.70 | 63.97 | 60.77 | 61.35 | 61.35 | 2,226,300 |
Feb 01, 2023 | 63.94 | 64.48 | 63.61 | 64.18 | 64.18 | 2,019,200 |
Jan 31, 2023 | 63.88 | 64.65 | 63.59 | 64.35 | 64.35 | 1,402,600 |
Jan 30, 2023 | 64.06 | 64.69 | 63.77 | 63.99 | 63.99 | 909,600 |
Jan 27, 2023 | 64.47 | 64.86 | 63.97 | 64.06 | 64.06 | 1,039,700 |
Jan 26, 2023 | 65.13 | 65.32 | 64.72 | 64.75 | 64.75 | 1,220,700 |
Jan 25, 2023 | 63.59 | 64.96 | 63.55 | 64.80 | 64.80 | 1,428,200 |
Jan 24, 2023 | 63.38 | 64.18 | 62.94 | 64.04 | 64.04 | 1,248,500 |
Jan 23, 2023 | 62.55 | 63.23 | 62.29 | 63.13 | 63.13 | 1,159,000 |
Jan 20, 2023 | 63.39 | 63.47 | 61.85 | 62.46 | 62.46 | 1,927,100 |
Jan 19, 2023 | 63.30 | 63.56 | 63.06 | 63.39 | 63.39 | 1,287,100 |
Jan 18, 2023 | 64.00 | 64.37 | 63.25 | 63.52 | 63.52 | 1,422,600 |
Jan 17, 2023 | 64.15 | 64.15 | 63.35 | 64.00 | 64.00 | 1,905,000 |
Jan 13, 2023 | 62.82 | 63.81 | 62.50 | 63.76 | 63.76 | 1,045,900 |
Jan 12, 2023 | 62.68 | 63.51 | 62.44 | 63.07 | 63.07 | 1,359,500 |
Jan 11, 2023 | 62.82 | 63.34 | 62.61 | 62.85 | 62.85 | 1,189,100 |
Jan 10, 2023 | 62.93 | 63.08 | 62.20 | 63.07 | 63.07 | 1,867,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |