Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 106.41 | 109.32 | 106.23 | 108.88 | 108.88 | 1,596,800 |
Jun 01, 2023 | 107.87 | 108.11 | 105.77 | 107.26 | 107.26 | 1,515,600 |
May 31, 2023 | 106.64 | 108.22 | 106.35 | 107.60 | 107.60 | 1,546,400 |
May 30, 2023 | 106.60 | 107.29 | 106.08 | 106.44 | 106.44 | 993,900 |
May 26, 2023 | 106.80 | 107.05 | 105.66 | 106.51 | 106.51 | 785,800 |
May 25, 2023 | 108.00 | 108.66 | 106.62 | 106.99 | 106.99 | 1,105,900 |
May 24, 2023 | 109.04 | 109.31 | 108.24 | 108.48 | 108.48 | 1,265,900 |
May 23, 2023 | 108.70 | 110.47 | 108.69 | 109.16 | 109.16 | 1,917,300 |
May 22, 2023 | 108.84 | 109.66 | 108.54 | 108.91 | 108.91 | 784,200 |
May 19, 2023 | 109.42 | 109.66 | 108.52 | 108.56 | 108.56 | 1,202,400 |
May 18, 2023 | 108.39 | 109.22 | 107.83 | 108.90 | 108.90 | 1,257,200 |
May 17, 2023 | 110.60 | 110.60 | 108.60 | 109.10 | 109.10 | 858,700 |
May 16, 2023 | 112.82 | 112.82 | 110.02 | 110.26 | 110.26 | 759,700 |
May 15, 2023 | 113.73 | 113.89 | 111.59 | 112.75 | 112.75 | 671,500 |
May 12, 2023 | 113.68 | 114.32 | 112.70 | 113.45 | 113.45 | 733,600 |
May 11, 2023 | 113.73 | 114.06 | 112.40 | 113.06 | 113.06 | 872,300 |
May 10, 2023 | 114.00 | 114.83 | 112.71 | 113.97 | 113.97 | 1,067,400 |
May 09, 2023 | 112.83 | 113.70 | 112.21 | 113.32 | 113.32 | 859,900 |
May 08, 2023 | 112.73 | 113.76 | 112.18 | 113.00 | 113.00 | 791,800 |
May 05, 2023 | 112.22 | 113.36 | 112.22 | 113.36 | 113.36 | 823,200 |
May 04, 2023 | 111.89 | 112.93 | 110.96 | 112.68 | 112.68 | 751,400 |
May 03, 2023 | 112.41 | 113.12 | 111.27 | 111.63 | 111.63 | 856,900 |
May 02, 2023 | 113.16 | 113.16 | 111.00 | 111.60 | 111.60 | 936,700 |
May 01, 2023 | 112.00 | 113.92 | 111.75 | 112.96 | 112.96 | 1,092,000 |
Apr 28, 2023 | 113.40 | 114.16 | 111.27 | 112.41 | 112.41 | 1,088,400 |
Apr 27, 2023 | 112.45 | 116.02 | 112.45 | 113.45 | 113.45 | 1,126,500 |
Apr 26, 2023 | 114.08 | 115.10 | 112.92 | 112.97 | 112.97 | 1,027,700 |
Apr 25, 2023 | 114.35 | 115.63 | 113.95 | 114.81 | 114.81 | 791,800 |
Apr 24, 2023 | 113.72 | 114.46 | 112.96 | 114.34 | 114.34 | 589,500 |
Apr 21, 2023 | 114.31 | 114.33 | 112.93 | 113.69 | 113.69 | 534,600 |
Apr 20, 2023 | 113.00 | 113.55 | 112.24 | 113.37 | 113.37 | 1,079,200 |
Apr 19, 2023 | 112.63 | 113.51 | 112.16 | 112.81 | 112.81 | 826,300 |
Apr 18, 2023 | 112.44 | 112.78 | 111.60 | 112.04 | 112.04 | 1,121,100 |
Apr 17, 2023 | 113.29 | 113.85 | 111.77 | 112.70 | 112.70 | 1,022,200 |
Apr 14, 2023 | 112.44 | 113.35 | 112.03 | 112.98 | 112.98 | 1,418,100 |
Apr 13, 2023 | 113.13 | 113.86 | 111.27 | 113.18 | 113.18 | 1,504,000 |
Apr 12, 2023 | 114.03 | 114.63 | 113.23 | 113.72 | 113.72 | 1,499,400 |
Apr 11, 2023 | 113.64 | 114.33 | 113.12 | 113.91 | 113.91 | 997,400 |
Apr 10, 2023 | 113.14 | 113.85 | 112.22 | 113.59 | 113.59 | 1,179,000 |
Apr 06, 2023 | 112.77 | 114.01 | 112.45 | 113.85 | 113.85 | 1,754,000 |
Apr 05, 2023 | 109.13 | 112.64 | 109.13 | 112.13 | 112.13 | 1,212,200 |
Apr 04, 2023 | 109.04 | 109.33 | 108.30 | 108.71 | 108.71 | 1,462,400 |
Apr 03, 2023 | 109.12 | 109.81 | 107.97 | 108.99 | 108.99 | 1,603,400 |
Mar 31, 2023 | 108.84 | 109.61 | 108.25 | 109.54 | 109.54 | 1,693,500 |
Mar 30, 2023 | 108.33 | 109.01 | 108.18 | 108.69 | 108.69 | 840,100 |
Mar 29, 2023 | 106.78 | 108.56 | 106.78 | 107.94 | 107.94 | 935,300 |
Mar 28, 2023 | 105.64 | 107.42 | 105.30 | 106.25 | 106.25 | 919,600 |
Mar 27, 2023 | 107.44 | 107.87 | 105.22 | 105.69 | 105.69 | 1,495,900 |
Mar 24, 2023 | 102.95 | 106.79 | 102.86 | 106.75 | 106.75 | 1,022,900 |
Mar 23, 2023 | 103.81 | 104.74 | 102.27 | 102.66 | 102.66 | 912,800 |
Mar 22, 2023 | 105.83 | 106.49 | 103.97 | 103.98 | 103.98 | 1,055,100 |
Mar 21, 2023 | 108.45 | 108.45 | 104.76 | 106.29 | 106.29 | 1,285,600 |
Mar 20, 2023 | 107.33 | 108.84 | 107.33 | 108.40 | 108.40 | 1,742,100 |
Mar 17, 2023 | 108.07 | 108.46 | 106.44 | 107.04 | 107.04 | 2,379,600 |
Mar 17, 2023 | 0.953 Dividend | |||||
Mar 16, 2023 | 108.61 | 110.07 | 108.05 | 109.22 | 108.27 | 1,380,900 |
Mar 15, 2023 | 107.32 | 109.91 | 106.58 | 108.97 | 108.02 | 1,701,800 |
Mar 14, 2023 | 107.73 | 108.36 | 106.22 | 107.48 | 106.54 | 1,349,200 |
Mar 13, 2023 | 104.59 | 109.10 | 104.25 | 106.87 | 105.94 | 1,337,200 |
Mar 10, 2023 | 107.05 | 107.19 | 103.81 | 104.48 | 103.57 | 1,153,500 |
Mar 09, 2023 | 107.82 | 108.78 | 106.28 | 106.73 | 105.80 | 1,271,800 |
Mar 08, 2023 | 106.29 | 107.48 | 105.98 | 107.33 | 106.39 | 1,253,500 |
Mar 07, 2023 | 108.92 | 109.12 | 105.56 | 106.30 | 105.37 | 2,667,900 |
Mar 06, 2023 | 109.21 | 110.28 | 108.66 | 108.92 | 107.97 | 1,384,300 |
Mar 03, 2023 | 108.31 | 109.56 | 107.50 | 109.35 | 108.40 | 1,399,900 |
Mar 02, 2023 | 106.68 | 108.36 | 106.47 | 108.36 | 107.41 | 1,891,500 |
Mar 01, 2023 | 108.63 | 108.91 | 106.11 | 106.86 | 105.93 | 1,910,000 |
Feb 28, 2023 | 111.00 | 111.38 | 109.41 | 109.71 | 108.75 | 2,037,900 |
Feb 27, 2023 | 113.55 | 114.09 | 111.23 | 111.54 | 110.57 | 1,374,300 |
Feb 24, 2023 | 111.40 | 113.10 | 110.64 | 113.00 | 112.01 | 1,745,000 |
Feb 23, 2023 | 114.91 | 114.91 | 111.48 | 112.32 | 111.34 | 1,248,900 |
Feb 22, 2023 | 113.58 | 113.88 | 112.25 | 112.81 | 111.83 | 1,389,300 |
Feb 21, 2023 | 114.77 | 114.81 | 112.92 | 113.24 | 112.25 | 1,283,700 |
Feb 17, 2023 | 113.67 | 115.78 | 113.19 | 115.30 | 114.29 | 1,025,800 |
Feb 16, 2023 | 113.16 | 113.94 | 111.92 | 113.40 | 112.41 | 1,167,600 |
Feb 15, 2023 | 113.10 | 114.42 | 112.91 | 114.21 | 113.21 | 996,700 |
Feb 14, 2023 | 113.98 | 114.42 | 113.35 | 113.70 | 112.71 | 1,231,900 |
Feb 13, 2023 | 113.68 | 114.21 | 113.36 | 114.04 | 113.04 | 592,400 |
Feb 10, 2023 | 112.31 | 113.70 | 112.02 | 113.68 | 112.69 | 888,900 |
Feb 09, 2023 | 112.53 | 113.19 | 111.70 | 112.00 | 111.02 | 1,636,000 |
Feb 08, 2023 | 112.47 | 113.18 | 111.43 | 112.28 | 111.30 | 1,045,200 |
Feb 07, 2023 | 113.14 | 113.93 | 111.96 | 113.71 | 112.72 | 1,030,800 |
Feb 06, 2023 | 112.52 | 113.88 | 112.13 | 113.82 | 112.83 | 850,500 |
Feb 03, 2023 | 113.72 | 114.08 | 110.73 | 112.76 | 111.78 | 1,423,700 |
Feb 02, 2023 | 116.37 | 117.19 | 114.53 | 114.71 | 113.71 | 1,707,800 |
Feb 01, 2023 | 115.66 | 116.87 | 115.03 | 116.19 | 115.18 | 1,491,200 |
Jan 31, 2023 | 115.10 | 116.38 | 114.00 | 116.37 | 115.35 | 1,168,500 |
Jan 30, 2023 | 113.36 | 115.26 | 113.15 | 114.33 | 113.33 | 888,700 |
Jan 27, 2023 | 113.14 | 114.01 | 112.47 | 113.59 | 112.60 | 891,100 |
Jan 26, 2023 | 112.97 | 113.78 | 112.51 | 113.35 | 112.36 | 723,400 |
Jan 25, 2023 | 112.84 | 113.44 | 112.31 | 113.41 | 112.42 | 884,200 |
Jan 24, 2023 | 114.32 | 114.32 | 112.30 | 113.43 | 112.44 | 743,900 |
Jan 23, 2023 | 114.06 | 114.85 | 113.11 | 113.77 | 112.78 | 1,032,300 |
Jan 20, 2023 | 112.46 | 114.06 | 110.45 | 113.97 | 112.98 | 1,566,900 |
Jan 19, 2023 | 113.88 | 113.94 | 112.26 | 112.56 | 111.58 | 823,700 |
Jan 18, 2023 | 117.79 | 117.79 | 113.77 | 113.90 | 112.91 | 1,313,100 |
Jan 17, 2023 | 118.21 | 118.90 | 116.97 | 117.31 | 116.29 | 1,192,400 |
Jan 13, 2023 | 118.73 | 118.94 | 117.13 | 117.93 | 116.90 | 870,700 |
Jan 12, 2023 | 120.95 | 121.25 | 119.10 | 119.39 | 118.35 | 947,500 |
Jan 11, 2023 | 119.84 | 121.32 | 119.84 | 120.72 | 119.67 | 669,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |