Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 62.01 | 62.67 | 61.64 | 62.05 | 62.05 | 3,154,000 |
Jun 01, 2023 | 62.15 | 62.59 | 61.50 | 62.18 | 62.18 | 3,413,800 |
May 31, 2023 | 61.49 | 63.02 | 61.39 | 62.65 | 62.65 | 4,118,300 |
May 30, 2023 | 61.21 | 61.53 | 60.33 | 61.50 | 61.50 | 2,484,800 |
May 26, 2023 | 62.36 | 62.90 | 61.24 | 61.45 | 61.45 | 3,720,200 |
May 25, 2023 | 63.33 | 63.33 | 62.25 | 62.77 | 62.77 | 3,703,900 |
May 24, 2023 | 64.18 | 65.17 | 63.35 | 63.52 | 63.52 | 4,416,600 |
May 23, 2023 | 65.71 | 66.40 | 63.15 | 64.55 | 64.55 | 7,856,000 |
May 22, 2023 | 69.90 | 70.39 | 68.86 | 69.60 | 69.60 | 3,357,500 |
May 19, 2023 | 70.98 | 70.98 | 69.58 | 70.13 | 70.13 | 2,054,500 |
May 18, 2023 | 71.58 | 71.72 | 70.00 | 70.93 | 70.93 | 2,225,400 |
May 17, 2023 | 70.58 | 71.72 | 69.67 | 71.35 | 71.35 | 2,055,400 |
May 16, 2023 | 70.35 | 71.86 | 69.08 | 70.94 | 70.94 | 1,792,500 |
May 15, 2023 | 70.56 | 71.06 | 69.37 | 70.92 | 70.92 | 2,782,800 |
May 12, 2023 | 72.03 | 72.35 | 69.96 | 70.80 | 70.80 | 2,290,000 |
May 11, 2023 | 72.73 | 72.86 | 71.63 | 72.11 | 72.11 | 1,463,600 |
May 10, 2023 | 73.37 | 73.83 | 71.73 | 72.73 | 72.73 | 2,414,400 |
May 09, 2023 | 75.01 | 75.24 | 73.94 | 73.98 | 73.98 | 920,200 |
May 08, 2023 | 74.75 | 75.67 | 74.74 | 74.90 | 74.90 | 1,219,500 |
May 05, 2023 | 73.52 | 76.07 | 73.52 | 74.95 | 74.95 | 1,441,800 |
May 04, 2023 | 73.30 | 73.80 | 72.54 | 73.46 | 73.46 | 1,731,000 |
May 03, 2023 | 74.58 | 75.22 | 73.05 | 73.09 | 73.09 | 1,443,100 |
May 02, 2023 | 76.44 | 76.44 | 74.45 | 74.96 | 74.96 | 1,129,800 |
May 01, 2023 | 76.30 | 76.82 | 75.70 | 76.06 | 76.06 | 1,521,600 |
Apr 28, 2023 | 77.20 | 77.49 | 75.99 | 76.37 | 76.37 | 880,000 |
Apr 27, 2023 | 76.24 | 77.21 | 76.24 | 76.99 | 76.99 | 1,232,700 |
Apr 26, 2023 | 76.95 | 77.89 | 75.83 | 76.08 | 76.08 | 1,306,100 |
Apr 25, 2023 | 78.27 | 78.30 | 77.18 | 77.24 | 77.24 | 868,900 |
Apr 24, 2023 | 77.16 | 78.25 | 77.10 | 78.07 | 78.07 | 934,500 |
Apr 21, 2023 | 78.12 | 78.61 | 77.50 | 77.51 | 77.51 | 1,285,600 |
Apr 20, 2023 | 76.00 | 77.86 | 75.71 | 77.51 | 77.51 | 1,264,900 |
Apr 19, 2023 | 74.88 | 75.79 | 74.24 | 75.79 | 75.79 | 1,345,900 |
Apr 18, 2023 | 73.95 | 74.87 | 73.69 | 74.82 | 74.82 | 1,184,600 |
Apr 17, 2023 | 74.10 | 74.48 | 73.43 | 73.67 | 73.67 | 832,200 |
Apr 14, 2023 | 74.61 | 75.20 | 73.61 | 73.72 | 73.72 | 978,100 |
Apr 13, 2023 | 74.94 | 75.14 | 74.38 | 74.78 | 74.78 | 1,181,100 |
Apr 12, 2023 | 76.21 | 76.48 | 74.62 | 74.78 | 74.78 | 1,062,000 |
Apr 11, 2023 | 76.36 | 76.73 | 76.07 | 76.13 | 76.13 | 925,400 |
Apr 10, 2023 | 75.07 | 76.19 | 74.73 | 75.98 | 75.98 | 1,108,700 |
Apr 06, 2023 | 74.59 | 75.91 | 73.83 | 75.44 | 75.44 | 1,157,500 |
Apr 05, 2023 | 76.00 | 76.46 | 75.54 | 76.24 | 76.24 | 1,391,000 |
Apr 04, 2023 | 76.76 | 76.98 | 75.64 | 75.75 | 75.75 | 1,065,200 |
Apr 03, 2023 | 76.12 | 76.59 | 75.75 | 76.52 | 76.52 | 1,082,700 |
Mar 31, 2023 | 75.11 | 76.29 | 74.78 | 76.07 | 76.07 | 1,073,500 |
Mar 30, 2023 | 75.26 | 75.68 | 74.51 | 74.74 | 74.74 | 893,600 |
Mar 29, 2023 | 76.00 | 76.14 | 74.83 | 75.17 | 75.17 | 1,132,400 |
Mar 28, 2023 | 75.46 | 77.02 | 75.15 | 75.75 | 75.75 | 1,505,000 |
Mar 27, 2023 | 75.70 | 75.99 | 74.89 | 75.16 | 75.16 | 1,878,700 |
Mar 24, 2023 | 74.83 | 75.43 | 74.31 | 75.18 | 75.18 | 1,170,000 |
Mar 23, 2023 | 75.41 | 75.86 | 74.80 | 75.13 | 75.13 | 909,900 |
Mar 22, 2023 | 75.98 | 76.26 | 75.23 | 75.29 | 75.29 | 1,002,100 |
Mar 21, 2023 | 75.89 | 76.21 | 75.37 | 76.08 | 76.08 | 1,020,500 |
Mar 20, 2023 | 75.40 | 76.37 | 75.01 | 75.85 | 75.85 | 1,762,700 |
Mar 17, 2023 | 75.63 | 75.69 | 74.19 | 75.12 | 75.12 | 3,805,100 |
Mar 16, 2023 | 75.52 | 75.88 | 74.60 | 75.85 | 75.85 | 1,727,600 |
Mar 15, 2023 | 74.78 | 76.16 | 74.16 | 75.78 | 75.78 | 1,993,800 |
Mar 14, 2023 | 74.10 | 75.45 | 74.00 | 74.86 | 74.86 | 1,340,700 |
Mar 13, 2023 | 74.43 | 75.71 | 73.31 | 73.59 | 73.59 | 1,840,200 |
Mar 10, 2023 | 76.67 | 76.70 | 74.43 | 74.78 | 74.78 | 1,918,100 |
Mar 09, 2023 | 77.82 | 78.88 | 75.91 | 76.06 | 76.06 | 4,542,700 |
Mar 08, 2023 | 73.50 | 74.46 | 73.04 | 74.31 | 74.31 | 1,798,600 |
Mar 07, 2023 | 73.69 | 74.62 | 73.43 | 73.61 | 73.61 | 1,235,300 |
Mar 06, 2023 | 74.11 | 74.15 | 72.83 | 73.28 | 73.28 | 2,022,500 |
Mar 03, 2023 | 73.95 | 74.25 | 73.28 | 73.96 | 73.96 | 1,145,300 |
Mar 02, 2023 | 72.05 | 74.26 | 71.65 | 74.14 | 74.14 | 1,332,900 |
Mar 01, 2023 | 71.45 | 71.93 | 70.53 | 71.89 | 71.89 | 1,483,700 |
Feb 28, 2023 | 72.75 | 73.21 | 71.67 | 71.80 | 71.80 | 1,294,900 |
Feb 27, 2023 | 73.64 | 73.98 | 72.86 | 72.96 | 72.96 | 799,200 |
Feb 24, 2023 | 72.97 | 73.74 | 72.77 | 73.47 | 73.47 | 965,300 |
Feb 23, 2023 | 74.29 | 74.56 | 72.76 | 73.54 | 73.54 | 783,600 |
Feb 22, 2023 | 75.05 | 75.69 | 74.21 | 74.43 | 74.43 | 976,600 |
Feb 21, 2023 | 73.78 | 75.60 | 73.23 | 75.17 | 75.17 | 1,352,200 |
Feb 17, 2023 | 75.24 | 75.53 | 74.36 | 75.01 | 75.01 | 942,800 |
Feb 16, 2023 | 74.87 | 75.93 | 74.87 | 75.39 | 75.39 | 672,000 |
Feb 15, 2023 | 74.47 | 75.73 | 74.25 | 75.65 | 75.65 | 891,800 |
Feb 14, 2023 | 75.04 | 75.04 | 73.71 | 74.39 | 74.39 | 945,200 |
Feb 13, 2023 | 75.39 | 75.46 | 74.43 | 74.96 | 74.96 | 1,094,200 |
Feb 10, 2023 | 74.51 | 74.99 | 73.41 | 74.89 | 74.89 | 1,430,500 |
Feb 09, 2023 | 73.50 | 75.10 | 73.50 | 74.51 | 74.51 | 1,610,100 |
Feb 08, 2023 | 71.90 | 73.27 | 71.90 | 72.76 | 72.76 | 1,049,600 |
Feb 07, 2023 | 72.34 | 73.17 | 71.93 | 73.08 | 73.08 | 1,055,400 |
Feb 06, 2023 | 72.87 | 73.64 | 72.48 | 72.89 | 72.89 | 1,312,100 |
Feb 03, 2023 | 73.99 | 74.24 | 72.28 | 72.48 | 72.48 | 1,293,300 |
Feb 02, 2023 | 74.45 | 75.54 | 73.57 | 74.33 | 74.33 | 1,285,500 |
Feb 01, 2023 | 72.52 | 74.62 | 72.14 | 74.46 | 74.46 | 1,614,500 |
Jan 31, 2023 | 69.85 | 72.50 | 69.64 | 72.47 | 72.47 | 1,360,300 |
Jan 30, 2023 | 69.86 | 71.14 | 69.60 | 69.82 | 69.82 | 1,549,900 |
Jan 27, 2023 | 69.65 | 70.26 | 69.48 | 69.70 | 69.70 | 774,700 |
Jan 26, 2023 | 70.00 | 70.34 | 69.47 | 69.66 | 69.66 | 774,000 |
Jan 25, 2023 | 69.55 | 69.99 | 68.90 | 69.80 | 69.80 | 1,408,400 |
Jan 24, 2023 | 69.00 | 70.18 | 68.49 | 69.42 | 69.42 | 1,145,500 |
Jan 23, 2023 | 67.93 | 69.32 | 67.52 | 69.24 | 69.24 | 1,330,700 |
Jan 20, 2023 | 68.03 | 68.23 | 67.00 | 67.93 | 67.93 | 1,020,000 |
Jan 19, 2023 | 68.61 | 68.82 | 67.31 | 67.64 | 67.64 | 1,070,100 |
Jan 18, 2023 | 69.11 | 69.48 | 68.10 | 68.53 | 68.53 | 1,045,000 |
Jan 17, 2023 | 68.57 | 69.41 | 68.54 | 69.08 | 69.08 | 1,159,600 |
Jan 13, 2023 | 69.27 | 69.82 | 68.58 | 69.05 | 69.05 | 1,417,000 |
Jan 12, 2023 | 69.77 | 69.84 | 68.86 | 69.35 | 69.35 | 956,700 |
Jan 11, 2023 | 68.58 | 69.72 | 67.90 | 69.71 | 69.71 | 3,368,500 |
Jan 10, 2023 | 67.23 | 67.68 | 66.51 | 67.05 | 67.05 | 1,327,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |