Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 94.13 | 95.31 | 94.13 | 94.70 | 94.70 | 32,300 |
May 26, 2023 | 0.36 Dividend | |||||
May 25, 2023 | 96.04 | 96.32 | 94.22 | 95.27 | 94.91 | 26,100 |
May 24, 2023 | 97.22 | 97.22 | 94.19 | 96.18 | 95.82 | 18,700 |
May 23, 2023 | 97.80 | 98.99 | 96.84 | 97.16 | 96.79 | 44,500 |
May 22, 2023 | 97.51 | 99.29 | 96.36 | 98.32 | 97.95 | 23,400 |
May 19, 2023 | 98.84 | 98.92 | 96.90 | 97.51 | 97.14 | 24,900 |
May 18, 2023 | 97.56 | 98.10 | 96.68 | 97.66 | 97.29 | 19,400 |
May 17, 2023 | 96.56 | 98.40 | 96.24 | 98.07 | 97.70 | 21,500 |
May 16, 2023 | 98.38 | 98.38 | 95.80 | 95.80 | 95.44 | 28,300 |
May 15, 2023 | 98.31 | 100.76 | 97.44 | 98.77 | 98.40 | 59,500 |
May 12, 2023 | 97.23 | 98.62 | 96.25 | 98.28 | 97.91 | 66,100 |
May 11, 2023 | 96.25 | 97.72 | 95.77 | 97.23 | 96.86 | 63,400 |
May 10, 2023 | 95.35 | 97.15 | 94.15 | 97.06 | 96.69 | 52,500 |
May 09, 2023 | 93.87 | 94.98 | 92.64 | 94.14 | 93.78 | 45,000 |
May 08, 2023 | 96.29 | 96.29 | 93.87 | 93.87 | 93.52 | 37,800 |
May 05, 2023 | 94.66 | 97.27 | 92.65 | 96.59 | 96.23 | 48,800 |
May 04, 2023 | 99.29 | 99.29 | 94.45 | 94.85 | 94.49 | 44,100 |
May 03, 2023 | 104.23 | 105.60 | 103.49 | 103.72 | 103.33 | 31,800 |
May 02, 2023 | 105.10 | 105.10 | 102.33 | 103.49 | 103.10 | 27,100 |
May 01, 2023 | 104.59 | 107.58 | 104.59 | 104.97 | 104.57 | 35,400 |
Apr 28, 2023 | 104.82 | 105.47 | 103.98 | 105.14 | 104.74 | 30,300 |
Apr 27, 2023 | 103.03 | 104.21 | 102.45 | 104.09 | 103.70 | 21,100 |
Apr 26, 2023 | 102.03 | 104.16 | 101.64 | 102.93 | 102.54 | 37,300 |
Apr 25, 2023 | 104.58 | 104.87 | 102.60 | 102.88 | 102.49 | 33,900 |
Apr 24, 2023 | 105.70 | 106.29 | 104.11 | 104.96 | 104.56 | 29,100 |
Apr 21, 2023 | 105.56 | 106.34 | 104.50 | 105.57 | 105.17 | 38,100 |
Apr 20, 2023 | 103.94 | 106.55 | 103.11 | 105.76 | 105.36 | 42,200 |
Apr 19, 2023 | 104.47 | 105.90 | 104.36 | 105.08 | 104.68 | 26,900 |
Apr 18, 2023 | 107.06 | 108.61 | 105.08 | 105.16 | 104.76 | 25,900 |
Apr 17, 2023 | 105.98 | 108.00 | 104.50 | 107.39 | 106.98 | 49,900 |
Apr 14, 2023 | 107.22 | 108.90 | 105.93 | 106.24 | 105.84 | 25,000 |
Apr 13, 2023 | 106.76 | 108.63 | 106.03 | 108.02 | 107.61 | 31,400 |
Apr 12, 2023 | 106.54 | 106.80 | 105.20 | 106.22 | 105.82 | 45,700 |
Apr 11, 2023 | 106.50 | 107.89 | 105.16 | 106.38 | 105.98 | 38,000 |
Apr 10, 2023 | 104.49 | 107.30 | 103.24 | 106.58 | 106.18 | 63,600 |
Apr 06, 2023 | 104.97 | 105.54 | 103.92 | 104.41 | 104.02 | 33,200 |
Apr 05, 2023 | 105.86 | 106.71 | 104.61 | 104.91 | 104.51 | 66,600 |
Apr 04, 2023 | 109.15 | 109.82 | 105.24 | 106.06 | 105.66 | 65,300 |
Apr 03, 2023 | 108.37 | 110.19 | 107.74 | 109.55 | 109.14 | 49,600 |
Mar 31, 2023 | 107.03 | 109.29 | 106.81 | 107.82 | 107.41 | 68,800 |
Mar 30, 2023 | 108.14 | 108.96 | 106.31 | 106.41 | 106.01 | 55,500 |
Mar 29, 2023 | 109.91 | 110.20 | 108.18 | 108.35 | 107.94 | 63,700 |
Mar 28, 2023 | 108.74 | 109.88 | 107.56 | 109.35 | 108.94 | 80,600 |
Mar 27, 2023 | 108.13 | 109.52 | 107.76 | 108.89 | 108.48 | 82,800 |
Mar 24, 2023 | 105.97 | 108.91 | 105.50 | 107.89 | 107.48 | 45,900 |
Mar 23, 2023 | 107.59 | 109.04 | 106.69 | 107.01 | 106.61 | 63,000 |
Mar 22, 2023 | 111.87 | 112.33 | 107.55 | 107.56 | 107.15 | 72,100 |
Mar 21, 2023 | 110.97 | 112.62 | 109.91 | 111.87 | 111.45 | 79,700 |
Mar 20, 2023 | 111.19 | 112.85 | 108.66 | 109.36 | 108.95 | 80,100 |
Mar 17, 2023 | 111.77 | 112.98 | 109.63 | 110.59 | 110.17 | 97,200 |
Mar 16, 2023 | 110.95 | 114.40 | 106.65 | 112.79 | 112.36 | 78,900 |
Mar 15, 2023 | 109.77 | 112.03 | 108.94 | 111.42 | 111.00 | 114,200 |
Mar 14, 2023 | 108.48 | 114.48 | 108.48 | 111.49 | 111.07 | 107,700 |
Mar 13, 2023 | 109.73 | 111.32 | 107.15 | 107.63 | 107.22 | 94,700 |
Mar 13, 2023 | 0.36 Dividend | |||||
Mar 10, 2023 | 114.57 | 114.83 | 111.22 | 111.70 | 110.92 | 94,200 |
Mar 09, 2023 | 115.99 | 117.40 | 114.50 | 114.81 | 114.01 | 77,100 |
Mar 08, 2023 | 116.02 | 117.55 | 113.88 | 115.25 | 114.44 | 125,600 |
Mar 07, 2023 | 114.33 | 119.53 | 112.74 | 116.52 | 115.71 | 95,400 |
Mar 06, 2023 | 110.53 | 115.37 | 110.18 | 114.38 | 113.58 | 116,600 |
Mar 03, 2023 | 109.76 | 110.75 | 106.09 | 110.48 | 109.71 | 83,100 |
Mar 02, 2023 | 122.00 | 122.00 | 107.03 | 109.39 | 108.63 | 259,300 |
Mar 01, 2023 | 124.23 | 126.73 | 122.92 | 125.15 | 124.28 | 138,800 |
Feb 28, 2023 | 123.82 | 126.00 | 123.40 | 124.47 | 123.60 | 81,100 |
Feb 27, 2023 | 125.58 | 127.75 | 122.85 | 124.38 | 123.51 | 60,600 |
Feb 24, 2023 | 124.50 | 125.94 | 123.50 | 125.05 | 124.18 | 101,300 |
Feb 23, 2023 | 124.28 | 128.10 | 124.28 | 126.00 | 125.12 | 61,600 |
Feb 22, 2023 | 123.45 | 125.83 | 121.96 | 123.98 | 123.11 | 84,200 |
Feb 21, 2023 | 123.80 | 125.96 | 120.58 | 124.18 | 123.31 | 77,700 |
Feb 17, 2023 | 124.24 | 126.79 | 124.01 | 124.82 | 123.95 | 43,800 |
Feb 16, 2023 | 122.66 | 124.29 | 120.37 | 123.76 | 122.89 | 38,400 |
Feb 15, 2023 | 119.25 | 122.99 | 118.39 | 122.79 | 121.93 | 51,600 |
Feb 14, 2023 | 121.78 | 121.78 | 118.92 | 119.98 | 119.14 | 53,500 |
Feb 13, 2023 | 118.68 | 123.00 | 118.68 | 121.49 | 120.64 | 41,500 |
Feb 10, 2023 | 118.35 | 120.97 | 118.35 | 120.28 | 119.44 | 43,000 |
Feb 09, 2023 | 121.70 | 123.49 | 118.48 | 118.49 | 117.66 | 70,800 |
Feb 08, 2023 | 122.59 | 123.90 | 121.82 | 122.01 | 121.16 | 52,200 |
Feb 07, 2023 | 120.51 | 122.66 | 119.27 | 122.59 | 121.73 | 62,800 |
Feb 06, 2023 | 121.73 | 122.09 | 120.24 | 121.41 | 120.56 | 40,400 |
Feb 03, 2023 | 121.46 | 122.30 | 120.02 | 121.73 | 120.88 | 44,000 |
Feb 02, 2023 | 118.51 | 121.93 | 117.34 | 121.68 | 120.83 | 52,900 |
Feb 01, 2023 | 118.15 | 119.51 | 117.18 | 118.43 | 117.60 | 49,600 |
Jan 31, 2023 | 117.33 | 119.75 | 116.85 | 118.84 | 118.01 | 46,900 |
Jan 30, 2023 | 115.74 | 118.22 | 115.74 | 116.41 | 115.60 | 45,500 |
Jan 27, 2023 | 122.34 | 122.93 | 115.84 | 115.85 | 115.04 | 60,600 |
Jan 26, 2023 | 123.48 | 123.48 | 121.60 | 122.04 | 121.19 | 60,800 |
Jan 25, 2023 | 121.49 | 122.48 | 120.02 | 122.24 | 121.39 | 28,600 |
Jan 24, 2023 | 119.96 | 122.18 | 118.10 | 121.77 | 120.92 | 40,600 |
Jan 23, 2023 | 116.68 | 119.63 | 115.45 | 119.62 | 118.78 | 68,600 |
Jan 20, 2023 | 118.27 | 119.20 | 115.80 | 116.81 | 115.99 | 75,600 |
Jan 19, 2023 | 116.91 | 118.78 | 116.36 | 117.39 | 116.57 | 102,500 |
Jan 18, 2023 | 122.60 | 122.96 | 117.77 | 117.77 | 116.95 | 61,200 |
Jan 17, 2023 | 122.87 | 125.94 | 121.91 | 122.49 | 121.63 | 72,300 |
Jan 13, 2023 | 121.43 | 123.54 | 120.60 | 122.97 | 122.11 | 56,200 |
Jan 12, 2023 | 120.01 | 123.31 | 119.14 | 121.97 | 121.12 | 44,700 |
Jan 11, 2023 | 120.72 | 122.82 | 119.42 | 120.50 | 119.66 | 49,800 |
Jan 10, 2023 | 118.30 | 121.88 | 117.71 | 120.93 | 120.08 | 49,800 |
Jan 09, 2023 | 123.50 | 123.50 | 118.01 | 118.24 | 117.41 | 58,900 |
Jan 06, 2023 | 122.60 | 124.74 | 121.67 | 123.61 | 122.75 | 42,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |