Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 106.72 | 108.40 | 104.42 | 104.60 | 104.60 | 559,490 |
Jun 06, 2023 | 104.63 | 107.74 | 104.41 | 106.99 | 106.99 | 794,200 |
Jun 05, 2023 | 103.25 | 106.38 | 103.25 | 105.11 | 105.11 | 692,200 |
Jun 02, 2023 | 103.24 | 106.25 | 102.90 | 105.19 | 105.19 | 1,356,700 |
Jun 01, 2023 | 104.71 | 106.83 | 104.40 | 106.54 | 106.54 | 917,200 |
May 31, 2023 | 104.61 | 105.44 | 101.37 | 104.02 | 104.02 | 1,276,000 |
May 30, 2023 | 102.26 | 107.15 | 102.26 | 104.93 | 104.93 | 1,389,000 |
May 26, 2023 | 103.33 | 104.09 | 100.23 | 101.28 | 101.28 | 1,701,400 |
May 25, 2023 | 95.70 | 104.31 | 94.53 | 104.15 | 104.15 | 4,106,900 |
May 24, 2023 | 84.39 | 86.71 | 83.80 | 86.45 | 86.45 | 2,039,500 |
May 23, 2023 | 85.55 | 86.67 | 84.65 | 85.01 | 85.01 | 988,200 |
May 22, 2023 | 89.62 | 90.09 | 85.65 | 85.95 | 85.95 | 1,282,000 |
May 19, 2023 | 90.94 | 91.00 | 89.00 | 89.81 | 89.81 | 664,200 |
May 18, 2023 | 90.33 | 91.63 | 89.80 | 90.61 | 90.61 | 771,900 |
May 17, 2023 | 88.77 | 90.51 | 86.88 | 90.14 | 90.14 | 768,900 |
May 16, 2023 | 91.10 | 91.21 | 89.02 | 89.07 | 89.07 | 763,000 |
May 15, 2023 | 90.29 | 92.96 | 90.22 | 91.56 | 91.56 | 835,700 |
May 12, 2023 | 89.80 | 91.64 | 89.62 | 90.29 | 90.29 | 956,800 |
May 11, 2023 | 88.50 | 90.06 | 87.73 | 89.57 | 89.57 | 540,400 |
May 10, 2023 | 87.05 | 88.99 | 86.53 | 88.47 | 88.47 | 554,400 |
May 09, 2023 | 90.10 | 90.20 | 86.24 | 86.55 | 86.55 | 1,032,900 |
May 08, 2023 | 88.93 | 90.65 | 88.39 | 90.01 | 90.01 | 702,300 |
May 05, 2023 | 89.50 | 90.00 | 87.47 | 88.39 | 88.39 | 1,111,700 |
May 04, 2023 | 92.41 | 92.88 | 88.97 | 89.42 | 89.42 | 863,000 |
May 03, 2023 | 88.00 | 93.75 | 87.01 | 92.47 | 92.47 | 1,302,100 |
May 02, 2023 | 93.10 | 93.19 | 91.20 | 91.74 | 91.74 | 588,300 |
May 01, 2023 | 93.20 | 94.87 | 92.03 | 92.72 | 92.72 | 825,300 |
Apr 28, 2023 | 92.35 | 93.05 | 91.67 | 92.76 | 92.76 | 659,700 |
Apr 27, 2023 | 93.68 | 94.34 | 91.16 | 92.85 | 92.85 | 869,900 |
Apr 26, 2023 | 92.59 | 93.93 | 92.06 | 93.85 | 93.85 | 717,600 |
Apr 25, 2023 | 94.30 | 94.83 | 92.07 | 92.39 | 92.39 | 1,049,000 |
Apr 24, 2023 | 96.61 | 97.03 | 93.86 | 94.84 | 94.84 | 1,265,200 |
Apr 21, 2023 | 95.68 | 96.85 | 94.39 | 96.68 | 96.68 | 987,600 |
Apr 20, 2023 | 93.49 | 96.62 | 93.25 | 95.33 | 95.33 | 1,025,900 |
Apr 19, 2023 | 93.01 | 94.69 | 92.37 | 93.03 | 93.03 | 992,200 |
Apr 18, 2023 | 91.55 | 94.03 | 91.40 | 92.58 | 92.58 | 944,200 |
Apr 17, 2023 | 90.05 | 91.53 | 89.73 | 90.74 | 90.74 | 990,900 |
Apr 14, 2023 | 87.33 | 90.43 | 87.30 | 90.14 | 90.14 | 1,076,300 |
Apr 13, 2023 | 86.10 | 87.59 | 85.09 | 87.13 | 87.13 | 733,500 |
Apr 12, 2023 | 84.17 | 86.17 | 83.90 | 85.61 | 85.61 | 917,300 |
Apr 11, 2023 | 84.14 | 85.60 | 83.86 | 84.16 | 84.16 | 753,100 |
Apr 10, 2023 | 81.28 | 84.42 | 81.01 | 84.03 | 84.03 | 1,014,100 |
Apr 06, 2023 | 80.44 | 81.39 | 79.62 | 81.35 | 81.35 | 447,800 |
Apr 05, 2023 | 82.16 | 82.16 | 78.89 | 80.38 | 80.38 | 803,400 |
Apr 04, 2023 | 83.19 | 83.81 | 81.96 | 82.42 | 82.42 | 508,000 |
Apr 03, 2023 | 81.84 | 83.72 | 80.95 | 83.29 | 83.29 | 841,100 |
Mar 31, 2023 | 80.75 | 83.94 | 80.54 | 82.35 | 82.35 | 1,399,800 |
Mar 30, 2023 | 80.07 | 81.00 | 78.62 | 78.92 | 78.92 | 691,400 |
Mar 29, 2023 | 80.40 | 81.63 | 79.36 | 80.42 | 80.42 | 978,100 |
Mar 28, 2023 | 79.39 | 80.47 | 78.71 | 79.71 | 79.71 | 724,400 |
Mar 27, 2023 | 78.53 | 79.88 | 77.36 | 79.31 | 79.31 | 782,700 |
Mar 24, 2023 | 75.49 | 79.12 | 75.35 | 78.48 | 78.48 | 1,390,200 |
Mar 23, 2023 | 74.63 | 76.18 | 73.87 | 75.19 | 75.19 | 702,400 |
Mar 22, 2023 | 74.22 | 74.70 | 73.08 | 73.11 | 73.11 | 508,700 |
Mar 21, 2023 | 75.00 | 75.78 | 73.08 | 74.31 | 74.31 | 1,008,100 |
Mar 20, 2023 | 73.07 | 74.98 | 72.63 | 74.51 | 74.51 | 660,800 |
Mar 17, 2023 | 73.88 | 74.32 | 72.28 | 72.47 | 72.47 | 1,227,900 |
Mar 16, 2023 | 73.11 | 74.44 | 71.94 | 74.32 | 74.32 | 805,900 |
Mar 15, 2023 | 71.67 | 73.77 | 71.03 | 73.33 | 73.33 | 1,034,300 |
Mar 14, 2023 | 71.34 | 72.60 | 70.64 | 72.02 | 72.02 | 767,400 |
Mar 13, 2023 | 68.36 | 70.35 | 67.59 | 69.58 | 69.58 | 1,586,600 |
Mar 10, 2023 | 71.00 | 71.30 | 69.56 | 69.57 | 69.57 | 1,143,500 |
Mar 09, 2023 | 74.05 | 74.30 | 70.64 | 71.13 | 71.13 | 1,309,300 |
Mar 08, 2023 | 73.70 | 74.39 | 73.31 | 74.01 | 74.01 | 743,700 |
Mar 07, 2023 | 71.00 | 74.09 | 70.25 | 73.70 | 73.70 | 1,569,900 |
Mar 06, 2023 | 74.84 | 74.84 | 71.05 | 72.08 | 72.08 | 1,947,000 |
Mar 03, 2023 | 75.45 | 76.01 | 74.52 | 75.19 | 75.19 | 1,076,900 |
Mar 02, 2023 | 72.84 | 75.78 | 71.64 | 75.22 | 75.22 | 954,500 |
Mar 01, 2023 | 75.07 | 75.42 | 73.45 | 74.19 | 74.19 | 570,700 |
Feb 28, 2023 | 73.68 | 75.77 | 73.54 | 74.75 | 74.75 | 914,100 |
Feb 27, 2023 | 73.66 | 74.43 | 73.18 | 74.07 | 74.07 | 866,700 |
Feb 24, 2023 | 72.75 | 73.83 | 72.25 | 73.34 | 73.34 | 454,200 |
Feb 23, 2023 | 72.92 | 74.12 | 72.92 | 73.75 | 73.75 | 531,200 |
Feb 22, 2023 | 73.64 | 73.64 | 71.93 | 73.12 | 73.12 | 607,900 |
Feb 21, 2023 | 72.67 | 73.72 | 71.72 | 73.19 | 73.19 | 709,900 |
Feb 17, 2023 | 73.82 | 74.37 | 73.01 | 73.65 | 73.65 | 636,300 |
Feb 16, 2023 | 74.12 | 75.12 | 73.61 | 74.00 | 74.00 | 436,100 |
Feb 15, 2023 | 73.25 | 74.98 | 72.77 | 74.63 | 74.63 | 455,900 |
Feb 14, 2023 | 73.00 | 75.41 | 72.66 | 73.77 | 73.77 | 621,000 |
Feb 13, 2023 | 71.60 | 73.84 | 71.41 | 73.44 | 73.44 | 588,200 |
Feb 10, 2023 | 71.91 | 72.85 | 71.24 | 71.32 | 71.32 | 560,800 |
Feb 09, 2023 | 72.62 | 73.00 | 71.55 | 72.82 | 72.82 | 697,500 |
Feb 08, 2023 | 71.81 | 72.15 | 70.45 | 71.57 | 71.57 | 778,000 |
Feb 07, 2023 | 68.45 | 72.20 | 68.45 | 72.03 | 72.03 | 1,247,900 |
Feb 06, 2023 | 69.54 | 70.55 | 67.40 | 68.67 | 68.67 | 1,008,000 |
Feb 03, 2023 | 67.25 | 71.62 | 67.00 | 69.74 | 69.74 | 1,825,800 |
Feb 02, 2023 | 69.26 | 69.30 | 62.35 | 67.29 | 67.29 | 3,590,100 |
Feb 01, 2023 | 57.39 | 58.58 | 56.50 | 58.51 | 58.51 | 1,020,400 |
Jan 31, 2023 | 57.27 | 58.15 | 56.66 | 57.55 | 57.55 | 558,600 |
Jan 30, 2023 | 56.75 | 58.14 | 56.69 | 57.08 | 57.08 | 606,200 |
Jan 27, 2023 | 57.88 | 58.21 | 56.48 | 56.66 | 56.66 | 492,400 |
Jan 26, 2023 | 56.86 | 57.93 | 56.65 | 57.91 | 57.91 | 584,000 |
Jan 25, 2023 | 54.75 | 56.35 | 54.75 | 56.30 | 56.30 | 461,300 |
Jan 24, 2023 | 53.43 | 55.47 | 52.87 | 55.15 | 55.15 | 764,800 |
Jan 23, 2023 | 54.09 | 54.92 | 53.67 | 54.00 | 54.00 | 738,700 |
Jan 20, 2023 | 53.14 | 54.17 | 52.63 | 54.17 | 54.17 | 442,800 |
Jan 19, 2023 | 53.63 | 54.30 | 52.56 | 52.66 | 52.66 | 482,500 |
Jan 18, 2023 | 54.11 | 54.70 | 53.00 | 53.64 | 53.64 | 579,500 |
Jan 17, 2023 | 52.66 | 54.10 | 52.55 | 53.62 | 53.62 | 687,700 |
Jan 13, 2023 | 50.59 | 53.25 | 50.21 | 52.75 | 52.75 | 1,121,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |