Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 82.23 | 85.03 | 82.23 | 84.17 | 84.17 | 633,600 |
May 25, 2023 | 80.47 | 81.89 | 80.19 | 81.69 | 81.69 | 1,011,700 |
May 24, 2023 | 82.87 | 83.03 | 80.79 | 81.01 | 81.01 | 1,098,100 |
May 24, 2023 | 0.66 Dividend | |||||
May 23, 2023 | 85.96 | 86.86 | 84.49 | 84.53 | 83.87 | 864,900 |
May 22, 2023 | 86.70 | 86.92 | 86.06 | 86.35 | 85.68 | 697,700 |
May 19, 2023 | 88.30 | 88.48 | 86.80 | 86.98 | 86.30 | 792,500 |
May 18, 2023 | 86.05 | 87.25 | 86.05 | 87.23 | 86.55 | 621,000 |
May 17, 2023 | 85.52 | 86.74 | 84.44 | 86.43 | 85.76 | 665,200 |
May 16, 2023 | 85.43 | 86.04 | 84.89 | 84.92 | 84.26 | 798,500 |
May 15, 2023 | 87.76 | 87.98 | 86.78 | 87.14 | 86.46 | 694,900 |
May 12, 2023 | 88.78 | 88.99 | 87.11 | 87.99 | 87.30 | 868,600 |
May 11, 2023 | 87.78 | 88.88 | 87.68 | 88.83 | 88.14 | 798,900 |
May 10, 2023 | 88.92 | 89.40 | 86.87 | 87.90 | 87.21 | 876,100 |
May 09, 2023 | 86.63 | 87.62 | 86.63 | 87.35 | 86.67 | 792,700 |
May 08, 2023 | 85.96 | 87.41 | 85.61 | 87.36 | 86.68 | 941,100 |
May 05, 2023 | 83.59 | 85.79 | 83.59 | 85.58 | 84.91 | 776,300 |
May 04, 2023 | 84.95 | 85.21 | 82.15 | 82.37 | 81.73 | 1,131,100 |
May 03, 2023 | 84.78 | 85.47 | 84.37 | 84.46 | 83.80 | 1,074,600 |
May 02, 2023 | 84.05 | 85.09 | 83.34 | 84.79 | 84.13 | 955,200 |
May 01, 2023 | 86.04 | 86.87 | 85.29 | 85.55 | 84.88 | 540,300 |
Apr 28, 2023 | 84.45 | 85.83 | 84.26 | 85.81 | 85.14 | 653,800 |
Apr 27, 2023 | 85.77 | 85.94 | 83.65 | 84.99 | 84.33 | 894,100 |
Apr 26, 2023 | 85.41 | 86.99 | 85.41 | 85.81 | 85.14 | 942,200 |
Apr 25, 2023 | 86.62 | 86.74 | 85.37 | 85.48 | 84.81 | 909,900 |
Apr 24, 2023 | 86.96 | 87.86 | 85.95 | 86.75 | 86.07 | 1,509,600 |
Apr 21, 2023 | 87.11 | 88.64 | 84.67 | 87.09 | 86.41 | 3,767,100 |
Apr 20, 2023 | 90.68 | 92.76 | 90.26 | 91.93 | 91.21 | 1,468,800 |
Apr 19, 2023 | 91.50 | 92.94 | 91.30 | 92.91 | 92.18 | 1,072,600 |
Apr 18, 2023 | 93.40 | 93.78 | 91.75 | 92.32 | 91.60 | 899,700 |
Apr 17, 2023 | 91.99 | 92.22 | 90.45 | 92.00 | 91.28 | 1,054,000 |
Apr 14, 2023 | 90.83 | 92.58 | 90.75 | 91.87 | 91.15 | 942,400 |
Apr 13, 2023 | 89.24 | 89.83 | 88.42 | 89.76 | 89.06 | 637,900 |
Apr 12, 2023 | 89.82 | 90.28 | 88.56 | 88.92 | 88.23 | 549,700 |
Apr 11, 2023 | 88.64 | 89.55 | 88.44 | 89.25 | 88.55 | 688,800 |
Apr 10, 2023 | 87.25 | 88.61 | 86.98 | 88.57 | 87.88 | 522,700 |
Apr 06, 2023 | 87.69 | 87.69 | 86.55 | 87.48 | 86.80 | 731,900 |
Apr 05, 2023 | 89.75 | 89.79 | 87.79 | 88.67 | 87.98 | 639,100 |
Apr 04, 2023 | 93.13 | 93.28 | 90.39 | 91.05 | 90.34 | 732,400 |
Apr 03, 2023 | 93.14 | 93.89 | 92.42 | 92.86 | 92.13 | 641,000 |
Mar 31, 2023 | 93.05 | 93.38 | 92.56 | 93.36 | 92.63 | 873,500 |
Mar 30, 2023 | 92.48 | 93.14 | 91.75 | 92.44 | 91.72 | 666,900 |
Mar 29, 2023 | 90.21 | 91.16 | 89.85 | 90.99 | 90.28 | 843,200 |
Mar 28, 2023 | 89.98 | 90.32 | 89.43 | 90.15 | 89.45 | 990,800 |
Mar 27, 2023 | 90.04 | 90.42 | 88.16 | 89.21 | 88.51 | 742,200 |
Mar 24, 2023 | 87.47 | 89.41 | 86.98 | 89.24 | 88.54 | 874,700 |
Mar 23, 2023 | 88.64 | 89.17 | 87.13 | 87.99 | 87.30 | 953,300 |
Mar 22, 2023 | 89.00 | 90.12 | 87.86 | 87.92 | 87.23 | 1,046,600 |
Mar 21, 2023 | 88.70 | 90.05 | 88.62 | 89.42 | 88.72 | 1,161,000 |
Mar 20, 2023 | 87.45 | 88.40 | 86.37 | 86.67 | 85.99 | 1,364,600 |
Mar 17, 2023 | 88.45 | 88.56 | 86.07 | 87.38 | 86.70 | 12,459,500 |
Mar 16, 2023 | 87.01 | 90.00 | 86.91 | 89.89 | 89.19 | 1,546,600 |
Mar 15, 2023 | 87.56 | 88.34 | 86.21 | 88.22 | 87.53 | 1,768,400 |
Mar 14, 2023 | 91.78 | 93.18 | 91.11 | 92.00 | 91.28 | 1,693,000 |
Mar 13, 2023 | 88.58 | 90.33 | 87.35 | 89.57 | 88.87 | 1,765,900 |
Mar 10, 2023 | 93.91 | 94.04 | 90.56 | 91.69 | 90.97 | 1,321,900 |
Mar 09, 2023 | 95.18 | 96.20 | 93.39 | 93.55 | 92.82 | 1,102,100 |
Mar 08, 2023 | 94.49 | 95.62 | 94.13 | 95.29 | 94.55 | 1,057,500 |
Mar 07, 2023 | 95.32 | 95.95 | 93.54 | 94.11 | 93.38 | 2,023,200 |
Mar 07, 2023 | 0.66 Dividend | |||||
Mar 06, 2023 | 97.45 | 97.45 | 96.00 | 96.14 | 94.73 | 3,363,500 |
Mar 03, 2023 | 94.06 | 95.14 | 93.25 | 95.08 | 93.69 | 872,700 |
Mar 02, 2023 | 92.40 | 93.25 | 91.73 | 93.25 | 91.89 | 664,000 |
Mar 01, 2023 | 93.34 | 94.54 | 93.07 | 94.05 | 92.68 | 993,200 |
Feb 28, 2023 | 92.95 | 93.43 | 92.41 | 92.58 | 91.23 | 1,136,300 |
Feb 27, 2023 | 92.88 | 94.15 | 92.88 | 93.16 | 91.80 | 1,369,300 |
Feb 24, 2023 | 89.91 | 91.63 | 89.72 | 91.37 | 90.03 | 2,173,600 |
Feb 23, 2023 | 90.78 | 91.87 | 90.23 | 91.49 | 90.15 | 1,084,900 |
Feb 22, 2023 | 90.10 | 90.97 | 89.64 | 90.43 | 89.11 | 1,219,600 |
Feb 21, 2023 | 91.66 | 92.27 | 90.00 | 90.21 | 88.89 | 1,451,800 |
Feb 17, 2023 | 89.21 | 90.90 | 88.58 | 90.42 | 89.10 | 792,000 |
Feb 16, 2023 | 88.88 | 90.58 | 88.49 | 89.27 | 87.96 | 783,500 |
Feb 15, 2023 | 89.25 | 90.21 | 89.12 | 89.86 | 88.55 | 560,000 |
Feb 14, 2023 | 88.90 | 90.83 | 88.63 | 90.51 | 89.19 | 762,700 |
Feb 13, 2023 | 89.28 | 90.45 | 89.16 | 90.26 | 88.94 | 712,700 |
Feb 10, 2023 | 89.93 | 89.95 | 88.97 | 89.34 | 88.03 | 579,400 |
Feb 09, 2023 | 92.73 | 93.28 | 91.58 | 91.60 | 90.26 | 1,127,600 |
Feb 08, 2023 | 90.77 | 91.35 | 90.43 | 91.05 | 89.72 | 902,500 |
Feb 07, 2023 | 90.39 | 92.07 | 89.30 | 91.76 | 90.42 | 1,171,600 |
Feb 06, 2023 | 89.35 | 90.56 | 88.59 | 90.53 | 89.21 | 1,186,100 |
Feb 03, 2023 | 89.10 | 91.12 | 88.90 | 90.27 | 88.95 | 1,022,700 |
Feb 02, 2023 | 91.52 | 93.40 | 90.27 | 91.90 | 90.56 | 1,317,000 |
Feb 01, 2023 | 91.26 | 92.22 | 90.15 | 91.57 | 90.23 | 780,500 |
Jan 31, 2023 | 90.05 | 92.12 | 89.86 | 92.12 | 90.77 | 1,292,800 |
Jan 30, 2023 | 91.42 | 91.78 | 90.12 | 91.01 | 89.68 | 1,158,300 |
Jan 27, 2023 | 90.43 | 93.78 | 90.37 | 92.78 | 91.42 | 2,080,000 |
Jan 26, 2023 | 84.23 | 84.94 | 82.80 | 84.93 | 83.69 | 884,500 |
Jan 25, 2023 | 82.66 | 83.67 | 82.27 | 83.57 | 82.35 | 765,900 |
Jan 24, 2023 | 82.82 | 84.38 | 82.39 | 83.61 | 82.39 | 801,500 |
Jan 23, 2023 | 83.15 | 85.37 | 83.00 | 84.85 | 83.61 | 765,500 |
Jan 20, 2023 | 80.86 | 81.91 | 80.57 | 81.84 | 80.64 | 581,800 |
Jan 19, 2023 | 80.62 | 80.93 | 79.59 | 80.20 | 79.03 | 642,800 |
Jan 18, 2023 | 82.62 | 83.42 | 81.06 | 81.13 | 79.94 | 681,900 |
Jan 17, 2023 | 81.20 | 82.31 | 80.93 | 81.14 | 79.95 | 779,600 |
Jan 13, 2023 | 79.11 | 80.35 | 78.68 | 80.34 | 79.17 | 720,800 |
Jan 12, 2023 | 79.70 | 80.54 | 78.74 | 80.08 | 78.91 | 887,600 |
Jan 11, 2023 | 79.03 | 80.31 | 78.76 | 80.31 | 79.14 | 723,600 |
Jan 10, 2023 | 78.63 | 78.98 | 78.00 | 78.82 | 77.67 | 580,900 |
Jan 09, 2023 | 79.43 | 80.11 | 78.67 | 78.70 | 77.55 | 707,100 |
Jan 06, 2023 | 77.76 | 79.25 | 77.41 | 78.49 | 77.34 | 625,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |