Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 63.14 | 64.47 | 62.70 | 64.15 | 64.15 | 372,119 |
Jun 06, 2023 | 62.26 | 63.05 | 61.91 | 62.86 | 62.86 | 314,700 |
Jun 05, 2023 | 62.24 | 62.89 | 61.42 | 62.03 | 62.03 | 309,200 |
Jun 02, 2023 | 60.21 | 62.54 | 60.21 | 62.30 | 62.30 | 626,500 |
Jun 01, 2023 | 61.20 | 61.20 | 60.08 | 60.48 | 60.48 | 328,300 |
May 31, 2023 | 60.28 | 61.40 | 60.28 | 60.95 | 60.95 | 666,700 |
May 30, 2023 | 60.62 | 60.84 | 59.93 | 59.93 | 59.93 | 349,100 |
May 26, 2023 | 60.79 | 60.79 | 60.10 | 60.60 | 60.60 | 273,000 |
May 25, 2023 | 61.70 | 61.81 | 60.50 | 60.68 | 60.68 | 278,500 |
May 24, 2023 | 62.39 | 62.60 | 61.88 | 61.92 | 61.92 | 337,600 |
May 23, 2023 | 62.95 | 63.56 | 62.50 | 62.51 | 62.51 | 416,100 |
May 22, 2023 | 63.11 | 63.62 | 62.77 | 62.83 | 62.83 | 256,400 |
May 19, 2023 | 63.65 | 63.87 | 62.88 | 63.05 | 63.05 | 408,600 |
May 18, 2023 | 62.91 | 63.44 | 62.50 | 63.19 | 63.19 | 401,400 |
May 17, 2023 | 63.47 | 63.58 | 62.78 | 63.33 | 63.33 | 404,200 |
May 17, 2023 | 0.625 Dividend | |||||
May 16, 2023 | 65.08 | 65.28 | 63.85 | 64.02 | 63.39 | 504,400 |
May 15, 2023 | 65.83 | 65.83 | 64.74 | 64.98 | 64.35 | 232,600 |
May 12, 2023 | 65.63 | 66.43 | 65.31 | 65.59 | 64.95 | 185,900 |
May 11, 2023 | 65.97 | 66.20 | 64.97 | 65.16 | 64.52 | 235,000 |
May 10, 2023 | 66.32 | 66.54 | 65.20 | 65.96 | 65.32 | 262,900 |
May 09, 2023 | 66.05 | 66.18 | 65.48 | 65.76 | 65.12 | 307,500 |
May 08, 2023 | 65.99 | 66.40 | 65.35 | 66.07 | 65.42 | 210,200 |
May 05, 2023 | 66.31 | 66.85 | 65.97 | 66.14 | 65.49 | 358,200 |
May 04, 2023 | 64.55 | 65.92 | 63.60 | 65.87 | 65.23 | 862,800 |
May 03, 2023 | 64.51 | 65.46 | 64.32 | 64.44 | 63.81 | 328,100 |
May 02, 2023 | 65.38 | 65.47 | 63.42 | 64.17 | 63.54 | 403,900 |
May 01, 2023 | 65.21 | 65.97 | 65.16 | 65.37 | 64.73 | 260,300 |
Apr 28, 2023 | 65.54 | 66.08 | 65.08 | 65.29 | 64.65 | 1,115,700 |
Apr 27, 2023 | 64.17 | 65.69 | 64.17 | 65.63 | 64.99 | 335,000 |
Apr 26, 2023 | 64.24 | 64.93 | 63.60 | 63.95 | 63.33 | 362,900 |
Apr 25, 2023 | 65.03 | 65.52 | 64.79 | 64.86 | 64.23 | 410,500 |
Apr 24, 2023 | 65.60 | 65.66 | 64.87 | 65.15 | 64.51 | 262,200 |
Apr 21, 2023 | 65.48 | 65.87 | 64.60 | 65.42 | 64.78 | 300,700 |
Apr 20, 2023 | 64.90 | 65.03 | 64.55 | 64.96 | 64.33 | 165,100 |
Apr 19, 2023 | 64.52 | 65.32 | 64.30 | 64.92 | 64.29 | 295,000 |
Apr 18, 2023 | 65.19 | 65.19 | 64.12 | 64.25 | 63.62 | 191,600 |
Apr 17, 2023 | 65.21 | 65.58 | 64.67 | 65.19 | 64.55 | 254,300 |
Apr 14, 2023 | 65.21 | 65.49 | 64.44 | 65.06 | 64.42 | 361,400 |
Apr 13, 2023 | 65.43 | 66.03 | 64.66 | 65.74 | 65.10 | 413,700 |
Apr 12, 2023 | 66.35 | 66.61 | 65.24 | 65.66 | 65.02 | 358,900 |
Apr 11, 2023 | 66.24 | 66.58 | 65.80 | 66.14 | 65.49 | 406,600 |
Apr 10, 2023 | 65.23 | 66.30 | 64.69 | 66.09 | 65.44 | 391,000 |
Apr 06, 2023 | 65.52 | 65.81 | 64.98 | 65.43 | 64.79 | 403,200 |
Apr 05, 2023 | 63.60 | 65.19 | 63.60 | 65.10 | 64.46 | 622,200 |
Apr 04, 2023 | 62.67 | 63.44 | 62.06 | 63.43 | 62.81 | 644,400 |
Apr 03, 2023 | 63.08 | 63.49 | 62.28 | 62.59 | 61.98 | 266,600 |
Mar 31, 2023 | 63.18 | 63.28 | 62.50 | 63.10 | 62.48 | 468,800 |
Mar 30, 2023 | 63.26 | 63.49 | 62.50 | 62.88 | 62.27 | 402,500 |
Mar 29, 2023 | 62.27 | 62.97 | 62.15 | 62.96 | 62.35 | 328,800 |
Mar 28, 2023 | 61.22 | 62.20 | 61.22 | 61.95 | 61.35 | 278,000 |
Mar 27, 2023 | 61.52 | 61.75 | 60.54 | 61.33 | 60.73 | 284,100 |
Mar 24, 2023 | 59.20 | 61.02 | 59.20 | 60.97 | 60.37 | 530,700 |
Mar 23, 2023 | 59.96 | 60.49 | 58.81 | 59.04 | 58.46 | 316,600 |
Mar 22, 2023 | 61.16 | 61.61 | 59.97 | 60.01 | 59.42 | 332,800 |
Mar 21, 2023 | 62.52 | 62.78 | 60.57 | 61.29 | 60.69 | 445,800 |
Mar 20, 2023 | 61.37 | 62.47 | 61.32 | 62.25 | 61.64 | 655,300 |
Mar 17, 2023 | 61.44 | 61.82 | 60.92 | 61.17 | 60.57 | 1,383,700 |
Mar 16, 2023 | 60.96 | 62.27 | 60.74 | 61.76 | 61.16 | 435,700 |
Mar 15, 2023 | 61.28 | 62.05 | 60.76 | 61.46 | 60.86 | 706,700 |
Mar 14, 2023 | 61.36 | 62.13 | 60.88 | 61.54 | 60.94 | 420,900 |
Mar 13, 2023 | 59.80 | 62.02 | 59.69 | 60.40 | 59.81 | 551,500 |
Mar 10, 2023 | 60.99 | 61.08 | 59.56 | 59.88 | 59.30 | 530,700 |
Mar 09, 2023 | 61.48 | 62.08 | 60.86 | 60.99 | 60.39 | 324,800 |
Mar 08, 2023 | 61.21 | 61.43 | 60.83 | 61.35 | 60.75 | 381,200 |
Mar 07, 2023 | 62.02 | 62.48 | 60.70 | 60.88 | 60.29 | 299,800 |
Mar 06, 2023 | 62.29 | 62.63 | 61.35 | 61.80 | 61.20 | 411,600 |
Mar 03, 2023 | 62.00 | 62.45 | 61.50 | 62.27 | 61.66 | 384,800 |
Mar 02, 2023 | 61.15 | 61.66 | 60.80 | 61.64 | 61.04 | 651,900 |
Mar 01, 2023 | 61.11 | 61.32 | 60.70 | 61.14 | 60.54 | 706,200 |
Feb 28, 2023 | 62.18 | 62.98 | 61.41 | 61.41 | 60.81 | 1,114,300 |
Feb 27, 2023 | 63.24 | 63.76 | 62.30 | 62.42 | 61.81 | 468,700 |
Feb 24, 2023 | 62.11 | 62.89 | 62.01 | 62.73 | 62.12 | 363,700 |
Feb 23, 2023 | 63.06 | 63.50 | 62.15 | 62.36 | 61.75 | 805,400 |
Feb 22, 2023 | 63.15 | 63.75 | 62.81 | 62.83 | 62.22 | 649,800 |
Feb 21, 2023 | 64.33 | 64.35 | 63.24 | 63.25 | 62.63 | 360,800 |
Feb 17, 2023 | 64.48 | 65.24 | 64.00 | 64.72 | 64.09 | 713,500 |
Feb 16, 2023 | 63.50 | 64.73 | 63.30 | 64.13 | 63.50 | 917,700 |
Feb 15, 2023 | 62.96 | 64.86 | 62.75 | 64.10 | 63.47 | 685,800 |
Feb 14, 2023 | 63.53 | 64.75 | 63.02 | 63.38 | 62.76 | 717,100 |
Feb 13, 2023 | 63.50 | 64.56 | 63.50 | 63.70 | 63.08 | 665,200 |
Feb 13, 2023 | 0.625 Dividend | |||||
Feb 10, 2023 | 62.80 | 64.30 | 62.47 | 64.15 | 62.90 | 1,030,300 |
Feb 09, 2023 | 63.67 | 63.98 | 62.80 | 63.21 | 61.98 | 1,034,600 |
Feb 08, 2023 | 63.50 | 64.89 | 60.37 | 64.43 | 63.18 | 2,838,500 |
Feb 07, 2023 | 70.90 | 71.15 | 69.82 | 71.02 | 69.64 | 270,100 |
Feb 06, 2023 | 71.78 | 71.96 | 70.86 | 71.42 | 70.03 | 273,000 |
Feb 03, 2023 | 73.10 | 73.21 | 70.89 | 71.95 | 70.55 | 354,100 |
Feb 02, 2023 | 72.64 | 73.98 | 72.39 | 73.40 | 71.98 | 416,900 |
Feb 01, 2023 | 72.02 | 73.41 | 71.74 | 72.47 | 71.06 | 471,800 |
Jan 31, 2023 | 71.36 | 72.42 | 70.81 | 72.38 | 70.98 | 453,700 |
Jan 30, 2023 | 71.15 | 71.69 | 70.97 | 71.11 | 69.73 | 173,800 |
Jan 27, 2023 | 71.34 | 71.56 | 70.77 | 71.29 | 69.91 | 184,500 |
Jan 26, 2023 | 71.00 | 71.42 | 70.52 | 71.39 | 70.00 | 240,800 |
Jan 25, 2023 | 70.17 | 71.12 | 70.03 | 71.00 | 69.62 | 204,900 |
Jan 24, 2023 | 70.83 | 71.01 | 69.70 | 70.58 | 69.21 | 193,100 |
Jan 23, 2023 | 70.90 | 71.51 | 70.30 | 70.74 | 69.37 | 287,900 |
Jan 20, 2023 | 70.67 | 71.07 | 69.34 | 71.03 | 69.65 | 272,300 |
Jan 19, 2023 | 70.46 | 70.85 | 70.23 | 70.45 | 69.08 | 302,000 |
Jan 18, 2023 | 71.49 | 71.75 | 70.49 | 70.52 | 69.15 | 366,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |