Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 78.36 | 79.71 | 78.26 | 78.87 | 78.87 | 373,142 |
Jun 06, 2023 | 75.82 | 78.16 | 75.82 | 77.94 | 77.94 | 236,900 |
Jun 05, 2023 | 75.04 | 75.99 | 74.55 | 75.82 | 75.82 | 292,200 |
Jun 02, 2023 | 74.90 | 76.46 | 74.08 | 75.84 | 75.84 | 409,800 |
Jun 01, 2023 | 73.64 | 74.01 | 72.90 | 73.57 | 73.57 | 306,200 |
May 31, 2023 | 74.35 | 74.41 | 72.84 | 73.83 | 73.83 | 465,600 |
May 30, 2023 | 74.72 | 75.22 | 73.92 | 74.61 | 74.61 | 253,900 |
May 26, 2023 | 73.92 | 75.09 | 73.54 | 74.65 | 74.65 | 237,800 |
May 25, 2023 | 73.83 | 75.49 | 73.41 | 73.96 | 73.96 | 428,500 |
May 24, 2023 | 76.03 | 76.39 | 73.53 | 73.91 | 73.91 | 291,000 |
May 23, 2023 | 76.26 | 77.13 | 75.66 | 76.01 | 76.01 | 272,700 |
May 22, 2023 | 75.99 | 76.92 | 75.04 | 76.55 | 76.55 | 412,700 |
May 19, 2023 | 76.61 | 76.61 | 74.57 | 75.75 | 75.75 | 577,600 |
May 18, 2023 | 76.68 | 77.05 | 76.07 | 76.89 | 76.89 | 370,300 |
May 17, 2023 | 75.83 | 76.92 | 75.58 | 76.44 | 76.44 | 309,600 |
May 17, 2023 | 0.3 Dividend | |||||
May 16, 2023 | 76.91 | 76.91 | 75.99 | 76.00 | 75.70 | 341,300 |
May 15, 2023 | 78.73 | 79.08 | 77.19 | 77.55 | 77.24 | 351,900 |
May 12, 2023 | 79.49 | 80.28 | 77.62 | 78.22 | 77.91 | 294,600 |
May 11, 2023 | 79.49 | 80.04 | 79.17 | 79.33 | 79.02 | 249,700 |
May 10, 2023 | 81.06 | 81.41 | 78.48 | 79.46 | 79.15 | 344,400 |
May 09, 2023 | 81.34 | 81.34 | 80.27 | 80.31 | 79.99 | 285,800 |
May 08, 2023 | 82.89 | 83.29 | 81.73 | 82.01 | 81.69 | 210,900 |
May 05, 2023 | 81.81 | 83.25 | 81.47 | 82.63 | 82.30 | 424,200 |
May 04, 2023 | 80.22 | 83.12 | 80.09 | 80.72 | 80.40 | 480,200 |
May 03, 2023 | 81.30 | 83.68 | 80.67 | 80.98 | 80.66 | 429,900 |
May 02, 2023 | 82.52 | 82.75 | 80.91 | 81.25 | 80.93 | 534,200 |
May 01, 2023 | 83.44 | 85.73 | 83.13 | 83.28 | 82.95 | 499,400 |
Apr 28, 2023 | 85.26 | 86.96 | 82.00 | 83.54 | 83.21 | 924,500 |
Apr 27, 2023 | 86.14 | 88.17 | 85.49 | 87.60 | 87.25 | 410,000 |
Apr 26, 2023 | 85.86 | 86.56 | 85.58 | 86.14 | 85.80 | 361,200 |
Apr 25, 2023 | 88.35 | 89.11 | 86.11 | 86.14 | 85.80 | 296,600 |
Apr 24, 2023 | 89.08 | 90.04 | 88.92 | 89.78 | 89.43 | 281,600 |
Apr 21, 2023 | 88.91 | 89.10 | 87.97 | 88.83 | 88.48 | 250,800 |
Apr 20, 2023 | 88.37 | 89.72 | 88.37 | 88.73 | 88.38 | 274,900 |
Apr 19, 2023 | 87.79 | 88.48 | 86.89 | 88.41 | 88.06 | 221,800 |
Apr 18, 2023 | 87.17 | 87.85 | 87.08 | 87.76 | 87.41 | 256,700 |
Apr 17, 2023 | 87.88 | 88.36 | 86.47 | 86.89 | 86.55 | 279,600 |
Apr 14, 2023 | 88.35 | 89.53 | 87.77 | 87.90 | 87.55 | 301,400 |
Apr 13, 2023 | 87.88 | 88.86 | 87.61 | 88.23 | 87.88 | 253,400 |
Apr 12, 2023 | 89.24 | 89.28 | 87.63 | 87.78 | 87.43 | 285,000 |
Apr 11, 2023 | 88.80 | 89.34 | 88.35 | 88.67 | 88.32 | 333,700 |
Apr 10, 2023 | 87.86 | 89.11 | 87.86 | 88.60 | 88.25 | 270,500 |
Apr 06, 2023 | 89.00 | 89.00 | 87.42 | 88.39 | 88.04 | 225,500 |
Apr 05, 2023 | 90.03 | 90.46 | 88.71 | 89.53 | 89.18 | 287,200 |
Apr 04, 2023 | 91.45 | 91.55 | 89.76 | 90.68 | 90.32 | 277,800 |
Apr 03, 2023 | 90.08 | 91.63 | 90.08 | 91.61 | 91.25 | 246,900 |
Mar 31, 2023 | 88.55 | 90.29 | 88.22 | 90.24 | 89.88 | 197,400 |
Mar 30, 2023 | 88.20 | 88.72 | 87.54 | 87.97 | 87.62 | 164,700 |
Mar 29, 2023 | 87.97 | 88.05 | 87.01 | 87.57 | 87.22 | 184,700 |
Mar 28, 2023 | 86.74 | 88.03 | 86.54 | 87.41 | 87.06 | 181,100 |
Mar 27, 2023 | 87.50 | 87.77 | 86.01 | 86.52 | 86.18 | 323,400 |
Mar 24, 2023 | 85.58 | 86.92 | 84.95 | 86.90 | 86.56 | 338,300 |
Mar 23, 2023 | 86.05 | 87.36 | 85.01 | 86.03 | 85.69 | 248,300 |
Mar 22, 2023 | 87.24 | 88.47 | 85.62 | 85.67 | 85.33 | 265,700 |
Mar 21, 2023 | 87.55 | 88.59 | 87.12 | 87.73 | 87.38 | 370,400 |
Mar 20, 2023 | 86.88 | 87.58 | 86.05 | 86.46 | 86.12 | 278,500 |
Mar 17, 2023 | 86.51 | 86.76 | 85.48 | 86.00 | 85.66 | 425,800 |
Mar 16, 2023 | 84.31 | 87.06 | 84.02 | 86.98 | 86.64 | 266,900 |
Mar 15, 2023 | 84.68 | 85.52 | 83.92 | 85.24 | 84.90 | 459,200 |
Mar 14, 2023 | 87.23 | 87.46 | 85.78 | 86.38 | 86.04 | 290,000 |
Mar 13, 2023 | 85.07 | 86.77 | 84.92 | 85.38 | 85.04 | 221,100 |
Mar 10, 2023 | 87.57 | 87.59 | 85.20 | 86.33 | 85.99 | 247,400 |
Mar 09, 2023 | 89.08 | 89.24 | 87.39 | 87.57 | 87.22 | 260,000 |
Mar 09, 2023 | 0.3 Dividend | |||||
Mar 08, 2023 | 88.28 | 89.01 | 87.64 | 88.90 | 88.25 | 265,500 |
Mar 07, 2023 | 88.51 | 89.60 | 88.13 | 88.28 | 87.63 | 338,500 |
Mar 06, 2023 | 89.99 | 90.42 | 88.22 | 88.47 | 87.82 | 416,400 |
Mar 03, 2023 | 89.72 | 90.02 | 88.26 | 89.99 | 89.33 | 225,700 |
Mar 02, 2023 | 87.71 | 89.38 | 87.71 | 89.36 | 88.71 | 215,800 |
Mar 01, 2023 | 87.19 | 88.76 | 87.05 | 88.41 | 87.76 | 270,000 |
Feb 28, 2023 | 87.74 | 88.45 | 87.15 | 87.20 | 86.56 | 302,000 |
Feb 27, 2023 | 88.40 | 89.03 | 87.64 | 87.96 | 87.32 | 206,800 |
Feb 24, 2023 | 86.90 | 88.48 | 86.78 | 87.97 | 87.33 | 256,200 |
Feb 23, 2023 | 88.00 | 88.40 | 87.23 | 87.93 | 87.29 | 186,700 |
Feb 22, 2023 | 87.76 | 88.90 | 87.05 | 87.61 | 86.97 | 242,000 |
Feb 21, 2023 | 90.07 | 90.25 | 87.31 | 87.52 | 86.88 | 348,600 |
Feb 17, 2023 | 90.40 | 91.20 | 90.03 | 91.03 | 90.36 | 251,900 |
Feb 16, 2023 | 90.83 | 91.35 | 90.20 | 90.65 | 89.99 | 370,700 |
Feb 15, 2023 | 89.94 | 91.86 | 89.94 | 91.86 | 91.19 | 218,500 |
Feb 14, 2023 | 90.99 | 91.88 | 90.22 | 90.88 | 90.22 | 242,300 |
Feb 13, 2023 | 89.93 | 91.45 | 89.12 | 91.42 | 90.75 | 257,500 |
Feb 10, 2023 | 89.95 | 90.01 | 88.52 | 89.59 | 88.94 | 355,900 |
Feb 09, 2023 | 91.80 | 92.98 | 89.67 | 90.01 | 89.35 | 282,700 |
Feb 08, 2023 | 89.81 | 91.48 | 89.11 | 90.49 | 89.83 | 354,000 |
Feb 07, 2023 | 90.64 | 92.45 | 90.17 | 91.38 | 90.71 | 389,200 |
Feb 06, 2023 | 92.50 | 92.92 | 90.77 | 91.24 | 90.57 | 496,300 |
Feb 03, 2023 | 85.99 | 93.83 | 85.99 | 93.49 | 92.81 | 1,014,000 |
Feb 02, 2023 | 97.40 | 98.32 | 95.22 | 96.11 | 95.41 | 547,500 |
Feb 01, 2023 | 95.60 | 98.04 | 94.89 | 97.40 | 96.69 | 483,000 |
Jan 31, 2023 | 93.03 | 96.05 | 93.03 | 95.90 | 95.20 | 539,900 |
Jan 30, 2023 | 90.98 | 93.14 | 90.49 | 92.83 | 92.15 | 404,400 |
Jan 27, 2023 | 90.30 | 92.29 | 89.99 | 91.60 | 90.93 | 276,700 |
Jan 26, 2023 | 91.15 | 91.60 | 89.45 | 90.85 | 90.19 | 140,700 |
Jan 25, 2023 | 89.70 | 90.72 | 88.77 | 90.63 | 89.97 | 189,400 |
Jan 24, 2023 | 90.00 | 91.00 | 89.53 | 90.60 | 89.94 | 157,900 |
Jan 23, 2023 | 89.32 | 90.91 | 88.85 | 90.41 | 89.75 | 188,800 |
Jan 20, 2023 | 88.23 | 88.97 | 87.09 | 88.84 | 88.19 | 261,800 |
Jan 19, 2023 | 90.06 | 90.16 | 87.31 | 87.65 | 87.01 | 339,700 |
Jan 18, 2023 | 91.44 | 92.35 | 90.30 | 90.48 | 89.82 | 221,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |