Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 56.23 | 56.76 | 55.78 | 56.38 | 56.38 | 1,245,600 |
Jun 08, 2023 | 56.71 | 56.71 | 54.87 | 56.18 | 56.18 | 1,636,200 |
Jun 07, 2023 | 56.29 | 56.73 | 55.96 | 56.22 | 56.22 | 2,065,100 |
Jun 06, 2023 | 54.59 | 55.93 | 54.50 | 55.85 | 55.85 | 1,599,900 |
Jun 05, 2023 | 57.14 | 57.26 | 55.29 | 55.39 | 55.39 | 2,407,000 |
Jun 02, 2023 | 55.84 | 56.35 | 55.47 | 56.07 | 56.07 | 2,353,400 |
Jun 01, 2023 | 53.99 | 55.26 | 53.76 | 54.88 | 54.88 | 2,412,300 |
May 31, 2023 | 53.86 | 54.19 | 53.58 | 53.88 | 53.88 | 1,399,700 |
May 30, 2023 | 54.99 | 55.06 | 54.30 | 54.79 | 54.79 | 1,052,200 |
May 26, 2023 | 55.65 | 55.92 | 55.30 | 55.69 | 55.69 | 3,116,500 |
May 25, 2023 | 56.21 | 56.22 | 54.76 | 55.15 | 55.15 | 4,898,900 |
May 24, 2023 | 58.41 | 58.41 | 56.55 | 56.94 | 56.94 | 2,672,700 |
May 23, 2023 | 57.93 | 58.49 | 57.34 | 58.09 | 58.09 | 2,302,900 |
May 22, 2023 | 57.00 | 57.83 | 56.46 | 57.56 | 57.56 | 1,536,500 |
May 19, 2023 | 56.70 | 57.17 | 56.23 | 57.04 | 57.04 | 1,950,400 |
May 18, 2023 | 55.58 | 56.19 | 54.96 | 56.08 | 56.08 | 1,197,300 |
May 17, 2023 | 55.78 | 56.13 | 54.90 | 56.03 | 56.03 | 1,600,600 |
May 16, 2023 | 56.49 | 56.85 | 55.05 | 55.14 | 55.14 | 914,200 |
May 15, 2023 | 55.91 | 56.71 | 55.57 | 56.59 | 56.59 | 1,077,000 |
May 12, 2023 | 56.23 | 56.56 | 55.03 | 55.49 | 55.49 | 1,719,000 |
May 11, 2023 | 55.75 | 56.05 | 55.14 | 55.71 | 55.71 | 1,453,100 |
May 10, 2023 | 57.22 | 57.38 | 55.91 | 56.59 | 56.59 | 1,292,100 |
May 09, 2023 | 56.50 | 57.40 | 56.47 | 57.03 | 57.03 | 1,374,400 |
May 08, 2023 | 58.64 | 58.97 | 57.08 | 57.15 | 57.15 | 1,552,800 |
May 05, 2023 | 56.26 | 58.08 | 56.24 | 57.62 | 57.62 | 1,457,300 |
May 04, 2023 | 55.94 | 56.14 | 54.31 | 54.80 | 54.80 | 2,937,200 |
May 03, 2023 | 56.44 | 57.18 | 56.01 | 56.16 | 56.16 | 2,351,100 |
May 02, 2023 | 59.31 | 59.42 | 56.65 | 57.25 | 57.25 | 1,951,200 |
May 01, 2023 | 60.10 | 61.27 | 60.10 | 60.25 | 60.25 | 2,374,700 |
Apr 28, 2023 | 59.41 | 61.25 | 59.18 | 60.97 | 60.97 | 1,528,400 |
Apr 27, 2023 | 58.69 | 59.86 | 58.62 | 59.54 | 59.54 | 1,547,800 |
Apr 26, 2023 | 58.97 | 59.60 | 58.22 | 58.83 | 58.83 | 3,041,200 |
Apr 25, 2023 | 59.85 | 59.85 | 58.77 | 59.09 | 59.09 | 2,330,400 |
Apr 24, 2023 | 59.81 | 60.60 | 59.59 | 60.42 | 60.42 | 2,403,100 |
Apr 21, 2023 | 59.89 | 60.20 | 59.42 | 59.85 | 59.85 | 3,170,000 |
Apr 20, 2023 | 60.01 | 60.64 | 59.46 | 59.75 | 59.75 | 2,997,400 |
Apr 19, 2023 | 60.21 | 60.89 | 60.21 | 60.86 | 60.86 | 1,799,700 |
Apr 18, 2023 | 61.25 | 61.79 | 60.77 | 61.09 | 61.09 | 1,648,300 |
Apr 17, 2023 | 61.87 | 62.03 | 61.01 | 61.41 | 61.41 | 2,727,500 |
Apr 14, 2023 | 61.54 | 62.35 | 61.23 | 62.01 | 62.01 | 1,630,400 |
Apr 13, 2023 | 60.02 | 61.67 | 59.81 | 61.43 | 61.43 | 2,148,200 |
Apr 12, 2023 | 59.45 | 60.30 | 59.45 | 59.70 | 59.70 | 1,162,200 |
Apr 11, 2023 | 59.20 | 59.41 | 58.63 | 59.31 | 59.31 | 1,093,000 |
Apr 10, 2023 | 58.50 | 59.28 | 58.24 | 58.69 | 58.69 | 1,059,900 |
Apr 06, 2023 | 58.66 | 59.05 | 58.37 | 58.53 | 58.53 | 1,589,000 |
Apr 05, 2023 | 59.50 | 59.50 | 58.13 | 58.94 | 58.94 | 1,193,400 |
Apr 04, 2023 | 59.50 | 59.53 | 58.32 | 59.09 | 59.09 | 2,147,200 |
Apr 03, 2023 | 57.81 | 59.32 | 57.76 | 59.17 | 59.17 | 3,725,900 |
Mar 31, 2023 | 55.03 | 55.64 | 54.96 | 55.35 | 55.35 | 1,333,200 |
Mar 30, 2023 | 55.18 | 55.29 | 54.42 | 54.94 | 54.94 | 1,170,900 |
Mar 29, 2023 | 54.49 | 54.93 | 54.15 | 54.54 | 54.54 | 1,616,500 |
Mar 28, 2023 | 52.52 | 54.09 | 52.52 | 53.75 | 53.75 | 1,611,900 |
Mar 27, 2023 | 51.81 | 53.06 | 51.51 | 52.62 | 52.62 | 1,999,400 |
Mar 24, 2023 | 50.33 | 51.59 | 50.08 | 51.40 | 51.40 | 1,689,100 |
Mar 23, 2023 | 52.45 | 53.29 | 50.93 | 51.50 | 51.50 | 2,627,100 |
Mar 22, 2023 | 53.14 | 53.66 | 51.85 | 51.89 | 51.89 | 1,844,600 |
Mar 21, 2023 | 52.88 | 53.39 | 52.00 | 52.91 | 52.91 | 1,848,700 |
Mar 20, 2023 | 50.36 | 51.67 | 49.92 | 51.56 | 51.56 | 2,228,900 |
Mar 17, 2023 | 50.68 | 50.80 | 48.99 | 50.00 | 50.00 | 3,000,900 |
Mar 16, 2023 | 49.15 | 51.61 | 48.81 | 50.83 | 50.83 | 6,086,500 |
Mar 16, 2023 | 0.654 Dividend | |||||
Mar 15, 2023 | 51.45 | 51.64 | 48.81 | 50.72 | 50.07 | 9,997,300 |
Mar 14, 2023 | 54.52 | 55.77 | 53.15 | 53.58 | 52.89 | 3,481,800 |
Mar 13, 2023 | 54.87 | 56.59 | 54.00 | 54.44 | 53.74 | 3,017,900 |
Mar 10, 2023 | 57.34 | 58.19 | 56.16 | 56.42 | 55.69 | 1,566,500 |
Mar 09, 2023 | 58.25 | 59.14 | 57.23 | 57.35 | 56.61 | 2,543,300 |
Mar 08, 2023 | 57.65 | 58.57 | 57.22 | 57.79 | 57.04 | 1,391,700 |
Mar 07, 2023 | 59.23 | 59.52 | 57.62 | 57.72 | 56.98 | 1,404,700 |
Mar 06, 2023 | 59.52 | 59.80 | 58.78 | 59.59 | 58.82 | 2,767,000 |
Mar 03, 2023 | 58.12 | 60.40 | 58.12 | 60.28 | 59.50 | 2,054,300 |
Mar 02, 2023 | 58.51 | 59.53 | 58.08 | 58.90 | 58.14 | 3,224,000 |
Mar 01, 2023 | 56.73 | 58.04 | 56.44 | 57.96 | 57.21 | 2,082,900 |
Feb 28, 2023 | 57.46 | 57.55 | 56.38 | 56.51 | 55.78 | 2,109,600 |
Feb 27, 2023 | 57.00 | 57.50 | 56.64 | 57.09 | 56.35 | 1,501,700 |
Feb 24, 2023 | 55.09 | 56.62 | 54.70 | 56.60 | 55.87 | 1,492,200 |
Feb 23, 2023 | 56.03 | 56.27 | 55.02 | 55.78 | 55.06 | 1,537,500 |
Feb 22, 2023 | 55.25 | 55.78 | 54.27 | 54.94 | 54.23 | 2,172,700 |
Feb 21, 2023 | 55.52 | 55.89 | 55.02 | 55.19 | 54.48 | 1,540,500 |
Feb 17, 2023 | 57.36 | 57.62 | 55.61 | 55.70 | 54.98 | 2,906,500 |
Feb 16, 2023 | 59.37 | 59.65 | 58.39 | 58.47 | 57.72 | 1,719,200 |
Feb 15, 2023 | 59.25 | 59.69 | 58.46 | 59.43 | 58.66 | 1,540,100 |
Feb 14, 2023 | 60.60 | 61.59 | 60.04 | 60.22 | 59.44 | 1,557,400 |
Feb 13, 2023 | 60.34 | 61.33 | 59.93 | 61.08 | 60.29 | 1,301,100 |
Feb 10, 2023 | 59.92 | 60.93 | 59.70 | 60.61 | 59.83 | 1,617,500 |
Feb 09, 2023 | 59.46 | 59.89 | 58.69 | 58.92 | 58.16 | 1,173,200 |
Feb 08, 2023 | 59.29 | 59.92 | 58.65 | 59.32 | 58.56 | 1,845,300 |
Feb 07, 2023 | 58.01 | 59.40 | 57.37 | 59.19 | 58.43 | 1,741,400 |
Feb 06, 2023 | 57.69 | 58.07 | 56.60 | 57.76 | 57.02 | 1,185,300 |
Feb 03, 2023 | 57.82 | 59.31 | 57.69 | 57.90 | 57.15 | 1,654,500 |
Feb 02, 2023 | 59.37 | 59.46 | 57.44 | 57.86 | 57.11 | 2,214,900 |
Feb 01, 2023 | 60.85 | 61.22 | 58.55 | 59.20 | 58.44 | 2,906,900 |
Jan 31, 2023 | 60.31 | 61.51 | 59.73 | 61.44 | 60.65 | 1,364,700 |
Jan 30, 2023 | 60.70 | 61.59 | 60.36 | 60.43 | 59.65 | 2,334,300 |
Jan 27, 2023 | 60.80 | 62.30 | 60.73 | 62.13 | 61.33 | 2,708,800 |
Jan 26, 2023 | 60.42 | 60.91 | 59.41 | 60.85 | 60.07 | 1,670,200 |
Jan 25, 2023 | 60.12 | 60.27 | 58.88 | 59.60 | 58.83 | 1,436,700 |
Jan 24, 2023 | 60.65 | 61.10 | 60.09 | 60.55 | 59.77 | 1,355,600 |
Jan 23, 2023 | 60.64 | 61.14 | 60.50 | 61.08 | 60.29 | 1,561,500 |
Jan 20, 2023 | 59.42 | 60.55 | 59.05 | 60.35 | 59.57 | 1,817,900 |
Jan 19, 2023 | 58.15 | 59.86 | 57.96 | 59.46 | 58.69 | 2,198,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |