Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 99.00 | 99.12 | 97.34 | 97.54 | 97.54 | 1,569,800 |
May 25, 2023 | 99.44 | 99.93 | 98.74 | 99.42 | 99.42 | 663,900 |
May 24, 2023 | 101.00 | 101.00 | 98.39 | 99.32 | 99.32 | 835,800 |
May 23, 2023 | 101.19 | 102.24 | 100.91 | 101.47 | 101.47 | 778,200 |
May 22, 2023 | 101.37 | 101.56 | 99.85 | 101.09 | 101.09 | 688,900 |
May 19, 2023 | 101.72 | 101.84 | 98.72 | 100.43 | 100.43 | 791,200 |
May 18, 2023 | 100.58 | 101.64 | 99.88 | 101.49 | 101.49 | 757,300 |
May 17, 2023 | 98.48 | 100.94 | 98.22 | 100.71 | 100.71 | 1,131,600 |
May 16, 2023 | 99.21 | 99.21 | 96.65 | 97.97 | 97.97 | 996,900 |
May 15, 2023 | 99.24 | 100.18 | 98.47 | 100.02 | 100.02 | 659,000 |
May 12, 2023 | 99.74 | 100.22 | 98.70 | 99.24 | 99.24 | 668,700 |
May 11, 2023 | 100.42 | 100.84 | 99.13 | 99.30 | 99.30 | 709,600 |
May 10, 2023 | 102.17 | 102.49 | 99.56 | 100.66 | 100.66 | 999,600 |
May 09, 2023 | 102.34 | 102.63 | 101.40 | 101.59 | 101.59 | 1,019,500 |
May 08, 2023 | 104.50 | 104.58 | 102.79 | 102.96 | 102.96 | 941,100 |
May 05, 2023 | 103.16 | 104.88 | 103.16 | 104.50 | 104.50 | 843,000 |
May 04, 2023 | 104.68 | 105.18 | 102.67 | 102.74 | 102.74 | 1,021,200 |
May 03, 2023 | 105.00 | 106.14 | 104.74 | 105.07 | 105.07 | 1,381,900 |
May 02, 2023 | 104.23 | 104.83 | 102.28 | 104.40 | 104.40 | 1,512,600 |
May 01, 2023 | 101.26 | 104.78 | 101.26 | 104.44 | 104.44 | 2,131,700 |
Apr 28, 2023 | 99.85 | 102.08 | 99.35 | 100.87 | 100.87 | 2,102,000 |
Apr 27, 2023 | 95.26 | 100.65 | 94.97 | 99.68 | 99.68 | 3,024,700 |
Apr 26, 2023 | 94.73 | 95.41 | 92.31 | 92.50 | 92.50 | 1,888,900 |
Apr 25, 2023 | 97.47 | 98.01 | 95.62 | 95.86 | 95.86 | 1,212,600 |
Apr 24, 2023 | 97.14 | 98.69 | 97.10 | 98.57 | 98.57 | 1,012,300 |
Apr 21, 2023 | 97.57 | 98.02 | 96.57 | 97.39 | 97.39 | 792,000 |
Apr 20, 2023 | 95.95 | 97.60 | 95.95 | 97.11 | 97.11 | 862,400 |
Apr 19, 2023 | 95.70 | 96.15 | 95.01 | 96.00 | 96.00 | 840,300 |
Apr 18, 2023 | 95.72 | 97.38 | 95.27 | 95.92 | 95.92 | 1,038,700 |
Apr 17, 2023 | 96.14 | 96.14 | 94.68 | 95.77 | 95.77 | 933,600 |
Apr 14, 2023 | 95.30 | 96.65 | 95.07 | 95.57 | 95.57 | 768,900 |
Apr 13, 2023 | 94.86 | 96.05 | 93.36 | 95.58 | 95.58 | 1,022,700 |
Apr 12, 2023 | 96.32 | 96.40 | 94.65 | 94.73 | 94.73 | 726,100 |
Apr 11, 2023 | 95.36 | 96.68 | 94.01 | 95.69 | 95.69 | 853,300 |
Apr 10, 2023 | 92.20 | 95.14 | 91.53 | 95.14 | 95.14 | 1,114,800 |
Apr 06, 2023 | 92.87 | 93.25 | 92.15 | 92.67 | 92.67 | 868,000 |
Apr 05, 2023 | 94.63 | 95.43 | 92.92 | 93.18 | 93.18 | 1,116,300 |
Apr 04, 2023 | 97.17 | 97.62 | 94.27 | 94.67 | 94.67 | 1,039,800 |
Apr 03, 2023 | 99.10 | 99.10 | 95.96 | 97.01 | 97.01 | 996,400 |
Mar 31, 2023 | 97.08 | 99.61 | 96.84 | 99.37 | 99.37 | 1,117,200 |
Mar 30, 2023 | 96.74 | 97.52 | 96.50 | 96.65 | 96.65 | 657,000 |
Mar 29, 2023 | 96.94 | 97.29 | 95.76 | 96.43 | 96.43 | 694,700 |
Mar 28, 2023 | 96.25 | 97.39 | 95.95 | 96.51 | 96.51 | 711,100 |
Mar 27, 2023 | 96.37 | 96.81 | 95.56 | 96.46 | 96.46 | 544,100 |
Mar 24, 2023 | 94.66 | 95.98 | 93.88 | 95.48 | 95.48 | 892,300 |
Mar 23, 2023 | 94.96 | 96.43 | 94.23 | 94.87 | 94.87 | 1,053,500 |
Mar 22, 2023 | 96.36 | 97.54 | 94.92 | 94.96 | 94.96 | 803,000 |
Mar 21, 2023 | 96.83 | 97.53 | 96.10 | 96.62 | 96.62 | 971,000 |
Mar 20, 2023 | 96.00 | 96.38 | 95.03 | 95.97 | 95.97 | 1,014,000 |
Mar 17, 2023 | 98.59 | 99.35 | 95.29 | 95.91 | 95.91 | 2,919,700 |
Mar 16, 2023 | 97.07 | 98.69 | 96.92 | 98.21 | 98.21 | 1,081,400 |
Mar 15, 2023 | 96.31 | 98.38 | 96.00 | 97.60 | 97.60 | 1,337,700 |
Mar 14, 2023 | 102.07 | 103.24 | 96.84 | 97.78 | 97.78 | 1,675,500 |
Mar 13, 2023 | 101.19 | 102.62 | 99.76 | 101.29 | 101.29 | 984,900 |
Mar 10, 2023 | 103.68 | 105.66 | 102.14 | 102.32 | 102.32 | 1,526,600 |
Mar 09, 2023 | 103.09 | 106.36 | 102.79 | 103.35 | 103.35 | 2,120,300 |
Mar 08, 2023 | 101.49 | 102.87 | 101.24 | 102.66 | 102.66 | 1,197,000 |
Mar 07, 2023 | 100.50 | 101.78 | 100.27 | 101.05 | 101.05 | 974,500 |
Mar 06, 2023 | 100.88 | 102.01 | 100.37 | 100.48 | 100.48 | 1,032,500 |
Mar 03, 2023 | 101.90 | 102.03 | 100.62 | 100.98 | 100.98 | 863,600 |
Mar 02, 2023 | 98.31 | 101.59 | 97.79 | 101.30 | 101.30 | 931,900 |
Mar 02, 2023 | 0.61 Dividend | |||||
Mar 01, 2023 | 99.81 | 100.67 | 99.09 | 99.38 | 98.77 | 1,075,800 |
Feb 28, 2023 | 100.39 | 101.27 | 99.78 | 99.96 | 99.35 | 1,628,700 |
Feb 27, 2023 | 101.05 | 101.69 | 100.55 | 100.96 | 100.34 | 1,054,100 |
Feb 24, 2023 | 100.25 | 100.59 | 99.69 | 100.34 | 99.72 | 910,700 |
Feb 23, 2023 | 100.64 | 101.91 | 100.22 | 100.95 | 100.33 | 1,050,700 |
Feb 22, 2023 | 100.43 | 101.06 | 99.49 | 99.88 | 99.27 | 946,000 |
Feb 21, 2023 | 100.43 | 101.15 | 99.25 | 99.79 | 99.18 | 1,248,000 |
Feb 17, 2023 | 102.75 | 103.42 | 101.01 | 101.17 | 100.55 | 1,253,200 |
Feb 16, 2023 | 103.62 | 104.32 | 103.02 | 103.73 | 103.09 | 941,800 |
Feb 15, 2023 | 103.86 | 105.30 | 103.36 | 105.18 | 104.53 | 1,040,100 |
Feb 14, 2023 | 103.31 | 105.25 | 102.64 | 104.97 | 104.33 | 1,170,100 |
Feb 13, 2023 | 102.22 | 104.35 | 101.95 | 103.87 | 103.23 | 1,009,000 |
Feb 10, 2023 | 101.71 | 103.31 | 101.44 | 103.12 | 102.49 | 783,500 |
Feb 09, 2023 | 103.75 | 103.85 | 101.03 | 101.67 | 101.05 | 1,013,100 |
Feb 08, 2023 | 105.30 | 106.09 | 102.30 | 103.43 | 102.80 | 1,382,200 |
Feb 07, 2023 | 102.40 | 105.41 | 102.15 | 105.22 | 104.57 | 1,799,500 |
Feb 06, 2023 | 104.26 | 104.26 | 102.58 | 102.95 | 102.32 | 1,286,500 |
Feb 03, 2023 | 103.11 | 104.55 | 101.64 | 103.62 | 102.98 | 2,005,300 |
Feb 02, 2023 | 97.31 | 108.05 | 97.23 | 104.38 | 103.74 | 4,809,500 |
Feb 01, 2023 | 99.38 | 102.52 | 98.53 | 102.12 | 101.49 | 3,374,700 |
Jan 31, 2023 | 96.61 | 100.39 | 96.61 | 100.17 | 99.56 | 7,929,600 |
Jan 30, 2023 | 97.54 | 98.28 | 96.41 | 96.61 | 96.02 | 1,182,000 |
Jan 27, 2023 | 97.45 | 99.89 | 97.44 | 98.00 | 97.40 | 1,268,800 |
Jan 26, 2023 | 97.80 | 98.12 | 96.41 | 97.48 | 96.88 | 1,194,800 |
Jan 25, 2023 | 98.28 | 98.76 | 96.50 | 96.84 | 96.25 | 1,392,000 |
Jan 24, 2023 | 97.41 | 100.37 | 97.13 | 99.09 | 98.48 | 2,187,700 |
Jan 23, 2023 | 93.88 | 98.17 | 93.76 | 98.06 | 97.46 | 1,832,600 |
Jan 20, 2023 | 93.05 | 94.19 | 92.20 | 93.55 | 92.98 | 1,163,400 |
Jan 19, 2023 | 92.98 | 93.67 | 91.40 | 92.79 | 92.22 | 1,974,600 |
Jan 18, 2023 | 93.00 | 96.91 | 92.98 | 93.23 | 92.66 | 2,046,100 |
Jan 17, 2023 | 93.59 | 94.45 | 92.53 | 92.68 | 92.11 | 1,645,400 |
Jan 13, 2023 | 93.44 | 93.87 | 92.94 | 93.63 | 93.06 | 917,600 |
Jan 12, 2023 | 95.32 | 95.54 | 93.07 | 93.50 | 92.93 | 1,269,500 |
Jan 11, 2023 | 93.40 | 95.14 | 93.02 | 94.98 | 94.40 | 1,765,000 |
Jan 10, 2023 | 92.38 | 93.11 | 91.71 | 92.80 | 92.23 | 1,682,500 |
Jan 09, 2023 | 93.39 | 94.37 | 91.89 | 93.36 | 92.79 | 1,954,800 |
Jan 06, 2023 | 91.09 | 93.43 | 90.56 | 93.31 | 92.74 | 1,113,800 |
Jan 05, 2023 | 89.11 | 90.20 | 88.40 | 90.01 | 89.46 | 1,717,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |