Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 105.12 | 106.64 | 104.69 | 106.42 | 106.42 | 252,250 |
May 31, 2023 | 106.00 | 106.27 | 104.37 | 105.06 | 105.06 | 322,500 |
May 30, 2023 | 108.28 | 109.12 | 105.76 | 106.23 | 106.23 | 291,900 |
May 30, 2023 | 0.82 Dividend | |||||
May 26, 2023 | 107.00 | 108.70 | 106.33 | 107.99 | 107.17 | 351,000 |
May 25, 2023 | 103.29 | 107.72 | 103.29 | 106.91 | 106.10 | 383,600 |
May 24, 2023 | 103.93 | 104.49 | 102.27 | 102.98 | 102.20 | 427,600 |
May 23, 2023 | 103.48 | 105.93 | 103.36 | 104.15 | 103.36 | 759,600 |
May 22, 2023 | 106.08 | 106.36 | 103.58 | 103.71 | 102.92 | 305,400 |
May 19, 2023 | 106.85 | 106.89 | 104.63 | 105.37 | 104.57 | 326,600 |
May 18, 2023 | 105.22 | 107.49 | 105.22 | 106.45 | 105.64 | 544,800 |
May 17, 2023 | 106.63 | 106.63 | 105.04 | 105.09 | 104.29 | 578,300 |
May 16, 2023 | 105.57 | 106.19 | 104.18 | 104.30 | 103.51 | 377,700 |
May 15, 2023 | 105.74 | 105.74 | 103.78 | 105.57 | 104.77 | 395,400 |
May 12, 2023 | 107.96 | 107.96 | 102.91 | 104.71 | 103.91 | 581,300 |
May 11, 2023 | 100.25 | 107.19 | 99.20 | 105.74 | 104.94 | 1,519,800 |
May 10, 2023 | 95.30 | 96.25 | 93.97 | 95.64 | 94.91 | 408,900 |
May 09, 2023 | 93.75 | 96.24 | 93.75 | 94.81 | 94.09 | 444,200 |
May 08, 2023 | 92.93 | 94.36 | 92.86 | 93.89 | 93.18 | 424,100 |
May 05, 2023 | 90.70 | 92.74 | 90.53 | 92.58 | 91.88 | 400,100 |
May 04, 2023 | 92.80 | 92.86 | 89.10 | 89.53 | 88.85 | 493,600 |
May 03, 2023 | 90.74 | 94.43 | 90.24 | 93.17 | 92.46 | 500,400 |
May 02, 2023 | 90.74 | 91.14 | 88.84 | 89.81 | 89.13 | 327,200 |
May 01, 2023 | 89.92 | 91.96 | 89.32 | 91.56 | 90.86 | 266,800 |
Apr 28, 2023 | 87.49 | 90.53 | 87.32 | 90.32 | 89.63 | 316,300 |
Apr 27, 2023 | 86.23 | 88.07 | 86.10 | 88.04 | 87.37 | 226,200 |
Apr 26, 2023 | 87.96 | 87.96 | 85.95 | 86.01 | 85.36 | 221,900 |
Apr 25, 2023 | 87.94 | 88.48 | 87.12 | 87.88 | 87.21 | 221,400 |
Apr 24, 2023 | 88.78 | 89.14 | 88.03 | 88.64 | 87.97 | 212,700 |
Apr 21, 2023 | 89.71 | 90.09 | 88.18 | 88.46 | 87.79 | 176,600 |
Apr 20, 2023 | 91.00 | 91.08 | 89.17 | 89.69 | 89.01 | 264,000 |
Apr 19, 2023 | 91.31 | 92.03 | 90.23 | 91.53 | 90.83 | 275,400 |
Apr 18, 2023 | 92.17 | 93.04 | 91.29 | 91.77 | 91.07 | 276,600 |
Apr 17, 2023 | 92.11 | 93.31 | 91.22 | 91.66 | 90.96 | 216,900 |
Apr 14, 2023 | 89.18 | 92.22 | 89.18 | 91.49 | 90.80 | 546,600 |
Apr 13, 2023 | 88.00 | 89.62 | 86.37 | 88.53 | 87.86 | 309,300 |
Apr 12, 2023 | 87.74 | 87.97 | 85.67 | 86.42 | 85.76 | 360,200 |
Apr 11, 2023 | 87.10 | 88.26 | 86.53 | 87.61 | 86.94 | 269,000 |
Apr 10, 2023 | 87.80 | 88.24 | 86.53 | 86.89 | 86.23 | 404,300 |
Apr 06, 2023 | 88.11 | 88.34 | 87.13 | 87.94 | 87.27 | 312,100 |
Apr 05, 2023 | 88.56 | 88.56 | 86.22 | 87.78 | 87.11 | 330,800 |
Apr 04, 2023 | 89.07 | 89.40 | 87.71 | 88.17 | 87.50 | 197,700 |
Apr 04, 2023 | 0.82 Dividend | |||||
Apr 03, 2023 | 91.63 | 92.09 | 89.15 | 89.32 | 87.83 | 283,500 |
Mar 31, 2023 | 93.07 | 93.59 | 90.99 | 92.35 | 90.81 | 347,900 |
Mar 30, 2023 | 91.81 | 92.88 | 90.91 | 92.43 | 90.89 | 317,800 |
Mar 29, 2023 | 91.08 | 91.23 | 89.22 | 90.63 | 89.12 | 271,100 |
Mar 28, 2023 | 88.70 | 90.79 | 88.70 | 90.53 | 89.02 | 209,500 |
Mar 27, 2023 | 88.77 | 89.49 | 87.76 | 88.71 | 87.23 | 367,700 |
Mar 24, 2023 | 86.44 | 88.17 | 85.25 | 87.50 | 86.04 | 534,200 |
Mar 23, 2023 | 88.59 | 90.34 | 87.33 | 88.12 | 86.65 | 570,500 |
Mar 22, 2023 | 89.48 | 90.24 | 87.97 | 88.21 | 86.74 | 504,500 |
Mar 21, 2023 | 88.52 | 89.93 | 88.49 | 89.45 | 87.96 | 204,700 |
Mar 20, 2023 | 87.03 | 88.06 | 86.12 | 86.95 | 85.50 | 392,900 |
Mar 17, 2023 | 87.40 | 87.47 | 85.87 | 85.89 | 84.46 | 308,300 |
Mar 16, 2023 | 84.51 | 88.42 | 84.51 | 88.16 | 86.69 | 307,400 |
Mar 15, 2023 | 88.63 | 89.45 | 83.28 | 85.31 | 83.88 | 799,200 |
Mar 14, 2023 | 90.74 | 92.59 | 89.34 | 91.07 | 89.55 | 565,800 |
Mar 13, 2023 | 91.22 | 91.88 | 89.73 | 89.74 | 88.24 | 329,800 |
Mar 10, 2023 | 94.44 | 94.71 | 91.92 | 93.28 | 91.72 | 463,600 |
Mar 09, 2023 | 96.84 | 98.11 | 94.08 | 94.14 | 92.57 | 328,100 |
Mar 08, 2023 | 96.07 | 97.00 | 95.55 | 96.85 | 95.23 | 251,700 |
Mar 07, 2023 | 95.20 | 97.24 | 94.82 | 95.52 | 93.92 | 568,400 |
Mar 06, 2023 | 95.26 | 96.57 | 94.72 | 94.78 | 93.20 | 409,700 |
Mar 03, 2023 | 94.99 | 95.80 | 94.06 | 94.91 | 93.32 | 355,400 |
Mar 02, 2023 | 92.63 | 94.55 | 92.08 | 94.19 | 92.62 | 792,700 |
Mar 01, 2023 | 92.42 | 93.89 | 92.38 | 93.50 | 91.94 | 573,500 |
Feb 28, 2023 | 90.88 | 93.46 | 90.44 | 92.35 | 90.81 | 301,200 |
Feb 27, 2023 | 91.71 | 92.27 | 90.53 | 91.06 | 89.54 | 342,900 |
Feb 24, 2023 | 89.43 | 90.97 | 89.39 | 90.89 | 89.37 | 272,400 |
Feb 23, 2023 | 91.05 | 91.51 | 88.94 | 90.24 | 88.73 | 467,100 |
Feb 22, 2023 | 91.20 | 92.25 | 90.06 | 90.28 | 88.77 | 340,000 |
Feb 21, 2023 | 92.25 | 92.95 | 90.30 | 91.76 | 90.23 | 342,600 |
Feb 17, 2023 | 94.39 | 94.55 | 92.47 | 93.10 | 91.54 | 466,200 |
Feb 16, 2023 | 96.99 | 96.99 | 91.69 | 92.90 | 91.35 | 622,900 |
Feb 15, 2023 | 94.47 | 96.24 | 94.08 | 96.00 | 94.40 | 426,600 |
Feb 14, 2023 | 91.89 | 96.43 | 91.03 | 95.44 | 93.85 | 642,100 |
Feb 13, 2023 | 91.75 | 93.79 | 90.87 | 92.43 | 90.89 | 359,500 |
Feb 10, 2023 | 90.73 | 91.90 | 89.12 | 91.61 | 90.08 | 373,700 |
Feb 09, 2023 | 93.56 | 93.90 | 91.24 | 91.40 | 89.87 | 263,300 |
Feb 08, 2023 | 93.23 | 93.69 | 91.90 | 93.33 | 91.77 | 363,200 |
Feb 07, 2023 | 91.92 | 93.63 | 90.92 | 92.97 | 91.42 | 327,200 |
Feb 06, 2023 | 89.00 | 92.16 | 88.31 | 92.16 | 90.62 | 527,300 |
Feb 03, 2023 | 91.65 | 92.01 | 87.72 | 88.88 | 87.40 | 908,400 |
Feb 02, 2023 | 91.60 | 94.41 | 91.34 | 92.92 | 91.37 | 805,000 |
Feb 01, 2023 | 91.56 | 92.80 | 90.35 | 91.69 | 90.16 | 502,100 |
Jan 31, 2023 | 90.13 | 92.10 | 87.93 | 92.08 | 90.54 | 301,000 |
Jan 30, 2023 | 90.00 | 91.50 | 89.67 | 90.48 | 88.97 | 301,700 |
Jan 27, 2023 | 91.59 | 91.83 | 90.44 | 90.49 | 88.98 | 303,900 |
Jan 26, 2023 | 92.21 | 92.78 | 90.78 | 92.32 | 90.78 | 233,800 |
Jan 25, 2023 | 88.43 | 91.88 | 87.91 | 91.86 | 90.33 | 282,000 |
Jan 24, 2023 | 92.49 | 92.50 | 88.84 | 89.02 | 87.53 | 525,800 |
Jan 23, 2023 | 91.90 | 92.59 | 91.11 | 92.50 | 90.95 | 300,800 |
Jan 20, 2023 | 92.26 | 92.83 | 91.48 | 91.90 | 90.36 | 395,200 |
Jan 19, 2023 | 91.23 | 91.97 | 90.06 | 91.88 | 90.35 | 303,500 |
Jan 18, 2023 | 92.48 | 93.37 | 91.00 | 91.60 | 90.07 | 491,700 |
Jan 17, 2023 | 93.57 | 94.15 | 90.86 | 91.74 | 90.21 | 788,200 |
Jan 13, 2023 | 89.60 | 94.78 | 89.05 | 93.51 | 91.95 | 840,300 |
Jan 12, 2023 | 86.27 | 88.48 | 84.99 | 87.91 | 86.44 | 818,500 |
Jan 11, 2023 | 86.10 | 87.26 | 85.00 | 85.50 | 84.07 | 533,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |