Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 78.96 | 79.09 | 76.78 | 77.63 | 77.63 | 1,067,800 |
May 25, 2023 | 78.82 | 79.67 | 78.38 | 78.96 | 78.96 | 1,079,400 |
May 24, 2023 | 81.50 | 81.50 | 79.83 | 79.97 | 79.97 | 1,086,500 |
May 23, 2023 | 82.89 | 82.91 | 80.57 | 80.78 | 80.78 | 1,298,100 |
May 22, 2023 | 80.07 | 82.28 | 79.73 | 81.82 | 81.82 | 1,721,100 |
May 19, 2023 | 82.86 | 83.05 | 80.86 | 81.22 | 81.22 | 1,519,900 |
May 18, 2023 | 77.76 | 82.33 | 77.56 | 82.23 | 82.23 | 2,336,000 |
May 17, 2023 | 79.46 | 79.60 | 77.53 | 78.26 | 78.26 | 1,806,400 |
May 17, 2023 | 1.18 Dividend | |||||
May 16, 2023 | 82.07 | 82.58 | 79.69 | 79.98 | 78.80 | 1,616,400 |
May 15, 2023 | 80.76 | 82.39 | 80.14 | 82.01 | 80.80 | 1,638,000 |
May 12, 2023 | 78.12 | 79.95 | 77.04 | 79.78 | 78.60 | 1,352,200 |
May 11, 2023 | 76.97 | 77.83 | 76.80 | 77.26 | 76.12 | 831,500 |
May 10, 2023 | 78.78 | 78.86 | 76.84 | 77.70 | 76.55 | 1,102,000 |
May 09, 2023 | 78.00 | 78.42 | 77.26 | 78.09 | 76.94 | 2,007,500 |
May 08, 2023 | 80.24 | 80.75 | 77.99 | 78.32 | 77.16 | 1,355,000 |
May 05, 2023 | 79.21 | 80.24 | 77.78 | 78.64 | 77.48 | 1,431,400 |
May 04, 2023 | 77.10 | 78.67 | 76.19 | 76.97 | 75.83 | 1,828,700 |
May 03, 2023 | 76.83 | 78.78 | 74.83 | 77.03 | 75.89 | 2,402,900 |
May 02, 2023 | 80.74 | 81.29 | 78.41 | 80.11 | 78.93 | 2,019,600 |
May 01, 2023 | 81.71 | 82.96 | 81.34 | 82.24 | 81.03 | 1,044,700 |
Apr 28, 2023 | 80.77 | 83.28 | 80.46 | 82.68 | 81.46 | 1,433,000 |
Apr 27, 2023 | 79.33 | 81.00 | 78.86 | 80.36 | 79.17 | 1,191,600 |
Apr 26, 2023 | 79.01 | 79.76 | 77.83 | 79.33 | 78.16 | 1,311,400 |
Apr 25, 2023 | 81.55 | 81.57 | 79.35 | 79.82 | 78.64 | 1,281,900 |
Apr 24, 2023 | 81.07 | 82.74 | 80.70 | 82.47 | 81.25 | 1,015,400 |
Apr 21, 2023 | 80.91 | 81.25 | 79.90 | 80.85 | 79.66 | 1,096,000 |
Apr 20, 2023 | 80.27 | 81.01 | 79.76 | 80.99 | 79.80 | 1,071,700 |
Apr 19, 2023 | 80.00 | 81.35 | 79.68 | 80.93 | 79.74 | 764,200 |
Apr 18, 2023 | 81.55 | 82.00 | 80.68 | 81.36 | 80.16 | 930,200 |
Apr 17, 2023 | 82.00 | 82.19 | 81.18 | 81.59 | 80.39 | 1,406,200 |
Apr 14, 2023 | 80.53 | 81.27 | 80.36 | 80.98 | 79.79 | 2,007,000 |
Apr 13, 2023 | 78.64 | 80.88 | 78.61 | 80.53 | 79.34 | 1,781,800 |
Apr 12, 2023 | 79.25 | 80.01 | 78.61 | 79.05 | 77.88 | 1,252,900 |
Apr 11, 2023 | 77.57 | 78.92 | 77.27 | 78.87 | 77.71 | 1,522,800 |
Apr 10, 2023 | 76.13 | 78.85 | 75.98 | 77.54 | 76.40 | 1,450,900 |
Apr 06, 2023 | 76.37 | 76.57 | 74.96 | 75.28 | 74.17 | 846,500 |
Apr 05, 2023 | 76.98 | 77.61 | 75.48 | 76.72 | 75.59 | 1,045,700 |
Apr 04, 2023 | 77.27 | 77.48 | 75.00 | 76.31 | 75.18 | 1,421,500 |
Apr 03, 2023 | 77.95 | 79.00 | 75.65 | 76.87 | 75.74 | 1,397,300 |
Mar 31, 2023 | 75.72 | 76.68 | 75.35 | 76.04 | 74.92 | 883,000 |
Mar 30, 2023 | 75.67 | 75.75 | 74.46 | 74.98 | 73.87 | 961,400 |
Mar 29, 2023 | 76.33 | 76.33 | 74.93 | 75.11 | 74.00 | 1,066,000 |
Mar 28, 2023 | 75.00 | 77.04 | 74.82 | 75.79 | 74.67 | 974,400 |
Mar 27, 2023 | 74.44 | 76.17 | 73.53 | 75.38 | 74.27 | 1,225,700 |
Mar 24, 2023 | 72.57 | 75.10 | 72.17 | 74.30 | 73.20 | 1,563,500 |
Mar 23, 2023 | 74.10 | 74.76 | 72.23 | 73.15 | 72.07 | 1,783,200 |
Mar 22, 2023 | 75.00 | 75.42 | 73.61 | 73.78 | 72.69 | 1,178,200 |
Mar 21, 2023 | 74.66 | 75.77 | 73.52 | 74.94 | 73.83 | 1,279,800 |
Mar 20, 2023 | 72.21 | 74.76 | 71.93 | 73.74 | 72.65 | 1,655,200 |
Mar 17, 2023 | 72.29 | 72.86 | 71.03 | 72.07 | 71.01 | 2,739,400 |
Mar 16, 2023 | 70.02 | 73.54 | 69.68 | 73.25 | 72.17 | 1,913,700 |
Mar 15, 2023 | 71.53 | 72.78 | 69.75 | 71.66 | 70.60 | 2,395,900 |
Mar 14, 2023 | 74.50 | 76.52 | 73.61 | 74.72 | 73.62 | 974,300 |
Mar 13, 2023 | 73.21 | 75.74 | 72.28 | 74.26 | 73.16 | 1,321,100 |
Mar 10, 2023 | 76.39 | 77.38 | 74.61 | 75.18 | 74.07 | 1,195,500 |
Mar 09, 2023 | 78.75 | 79.66 | 76.50 | 76.53 | 75.40 | 1,065,600 |
Mar 08, 2023 | 78.75 | 80.10 | 77.62 | 78.43 | 77.27 | 1,495,400 |
Mar 07, 2023 | 79.24 | 79.97 | 78.59 | 79.17 | 78.00 | 1,274,500 |
Mar 06, 2023 | 81.02 | 81.53 | 78.67 | 79.48 | 78.31 | 2,588,400 |
Mar 06, 2023 | 1.29 Dividend | |||||
Mar 03, 2023 | 80.50 | 84.26 | 80.50 | 84.17 | 81.66 | 1,791,600 |
Mar 02, 2023 | 81.35 | 82.36 | 80.59 | 82.08 | 79.63 | 1,409,400 |
Mar 01, 2023 | 80.10 | 81.98 | 79.01 | 81.34 | 78.91 | 1,547,400 |
Feb 28, 2023 | 82.46 | 82.75 | 79.51 | 80.81 | 78.40 | 2,212,200 |
Feb 27, 2023 | 86.01 | 86.59 | 81.45 | 81.93 | 79.48 | 1,987,900 |
Feb 24, 2023 | 80.79 | 85.60 | 80.35 | 85.40 | 82.85 | 2,603,600 |
Feb 23, 2023 | 81.00 | 82.42 | 79.48 | 80.92 | 78.50 | 2,073,500 |
Feb 22, 2023 | 80.50 | 81.12 | 77.93 | 79.70 | 77.32 | 2,955,600 |
Feb 21, 2023 | 79.42 | 79.83 | 77.17 | 78.04 | 75.71 | 2,460,200 |
Feb 17, 2023 | 82.30 | 82.61 | 79.60 | 80.09 | 77.70 | 1,773,800 |
Feb 16, 2023 | 83.45 | 85.40 | 82.70 | 83.91 | 81.40 | 1,702,100 |
Feb 15, 2023 | 83.06 | 83.89 | 82.21 | 83.16 | 80.68 | 1,113,000 |
Feb 14, 2023 | 83.54 | 84.54 | 82.75 | 83.87 | 81.37 | 862,300 |
Feb 13, 2023 | 82.66 | 83.99 | 82.12 | 83.47 | 80.98 | 1,087,900 |
Feb 10, 2023 | 83.28 | 83.91 | 81.75 | 83.84 | 81.34 | 1,701,500 |
Feb 09, 2023 | 82.22 | 83.15 | 81.19 | 82.18 | 79.73 | 1,486,900 |
Feb 08, 2023 | 85.00 | 85.77 | 81.25 | 81.98 | 79.53 | 2,067,200 |
Feb 07, 2023 | 83.21 | 85.16 | 82.81 | 85.09 | 82.55 | 1,577,900 |
Feb 06, 2023 | 84.60 | 85.03 | 82.30 | 82.86 | 80.39 | 1,197,000 |
Feb 03, 2023 | 85.75 | 86.85 | 84.00 | 84.60 | 82.07 | 1,753,600 |
Feb 02, 2023 | 84.35 | 85.88 | 83.50 | 85.48 | 82.93 | 1,874,100 |
Feb 01, 2023 | 85.59 | 86.87 | 82.48 | 83.78 | 81.28 | 1,995,200 |
Jan 31, 2023 | 86.38 | 87.21 | 85.47 | 86.72 | 84.13 | 1,441,300 |
Jan 30, 2023 | 87.10 | 87.38 | 85.90 | 86.24 | 83.67 | 1,209,200 |
Jan 27, 2023 | 88.05 | 88.95 | 87.04 | 87.64 | 85.02 | 1,462,900 |
Jan 26, 2023 | 91.43 | 91.86 | 85.65 | 87.86 | 85.24 | 3,265,500 |
Jan 25, 2023 | 91.50 | 91.60 | 89.28 | 91.20 | 88.48 | 1,006,200 |
Jan 24, 2023 | 92.36 | 92.54 | 90.77 | 91.84 | 89.10 | 1,226,400 |
Jan 23, 2023 | 91.82 | 92.98 | 90.96 | 92.23 | 89.48 | 1,183,500 |
Jan 20, 2023 | 91.81 | 93.12 | 90.36 | 90.88 | 88.16 | 1,179,600 |
Jan 19, 2023 | 88.22 | 90.99 | 86.87 | 90.90 | 88.19 | 1,890,700 |
Jan 18, 2023 | 90.48 | 91.84 | 88.30 | 88.82 | 86.17 | 2,380,400 |
Jan 17, 2023 | 92.64 | 92.99 | 89.65 | 90.48 | 87.78 | 1,526,300 |
Jan 13, 2023 | 91.03 | 91.35 | 89.72 | 91.21 | 88.49 | 890,800 |
Jan 12, 2023 | 91.16 | 92.28 | 90.59 | 91.49 | 88.76 | 973,700 |
Jan 11, 2023 | 89.88 | 90.71 | 87.51 | 89.57 | 86.90 | 1,378,500 |
Jan 10, 2023 | 89.28 | 89.61 | 86.59 | 88.37 | 85.73 | 1,938,500 |
Jan 09, 2023 | 89.66 | 91.17 | 88.70 | 89.19 | 86.53 | 1,991,400 |
Jan 06, 2023 | 85.40 | 87.83 | 84.99 | 87.79 | 85.17 | 1,505,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |