Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 0.00 | 0.00 | 0.00 | 105.00 | 105.00 | 312 |
May 31, 2023 | 100.92 | 101.32 | 99.79 | 105.00 | 105.00 | 5,221 |
May 30, 2023 | 102.82 | 103.07 | 100.80 | 105.00 | 105.00 | 7,064 |
May 26, 2023 | 101.64 | 103.84 | 101.59 | 105.00 | 105.00 | 2,616 |
May 25, 2023 | 100.75 | 102.05 | 100.64 | 105.00 | 105.00 | 203,770 |
May 24, 2023 | 101.28 | 101.39 | 100.00 | 105.00 | 105.00 | 4,497 |
May 23, 2023 | 103.98 | 104.04 | 101.66 | 105.00 | 105.00 | 6,809 |
May 22, 2023 | 104.39 | 105.80 | 104.22 | 105.00 | 105.00 | 5,525 |
May 19, 2023 | 104.57 | 105.59 | 103.92 | 105.00 | 105.00 | 3,662 |
May 18, 2023 | 102.89 | 104.18 | 101.91 | 105.00 | 105.00 | 3,564 |
May 17, 2023 | 101.87 | 103.40 | 101.65 | 105.00 | 105.00 | 4,412 |
May 16, 2023 | 101.09 | 102.19 | 101.05 | 105.00 | 105.00 | 2,363 |
May 15, 2023 | 99.14 | 102.14 | 98.99 | 105.00 | 105.00 | 2,873 |
May 12, 2023 | 99.58 | 99.93 | 97.83 | 105.00 | 105.00 | 53,206 |
May 11, 2023 | 99.38 | 99.74 | 98.93 | 105.00 | 105.00 | 3,216 |
May 10, 2023 | 101.58 | 101.58 | 98.63 | 105.00 | 105.00 | 2,586 |
May 09, 2023 | 100.90 | 101.77 | 100.83 | 105.00 | 105.00 | 3,591 |
May 05, 2023 | 100.85 | 101.75 | 99.99 | 105.00 | 105.00 | 5,459 |
May 04, 2023 | 101.38 | 101.65 | 97.60 | 105.00 | 105.00 | 7,030 |
May 03, 2023 | 101.88 | 102.25 | 101.69 | 105.00 | 105.00 | 5,045 |
May 02, 2023 | 100.51 | 102.00 | 100.24 | 105.00 | 105.00 | 1,936 |
Apr 28, 2023 | 97.02 | 99.66 | 97.02 | 105.00 | 105.00 | 2,724 |
Apr 27, 2023 | 96.90 | 97.75 | 96.72 | 105.00 | 105.00 | 2,157 |
Apr 26, 2023 | 98.01 | 98.28 | 96.80 | 105.00 | 105.00 | 3,345 |
Apr 25, 2023 | 101.82 | 102.00 | 97.57 | 105.00 | 105.00 | 11,238 |
Apr 24, 2023 | 99.70 | 100.74 | 99.58 | 105.00 | 105.00 | 8,437 |
Apr 21, 2023 | 99.98 | 100.07 | 99.17 | 105.00 | 105.00 | 4,210 |
Apr 20, 2023 | 99.32 | 100.36 | 99.20 | 105.00 | 105.00 | 6,651 |
Apr 19, 2023 | 98.50 | 99.19 | 98.50 | 105.00 | 105.00 | 4,304 |
Apr 18, 2023 | 97.10 | 98.47 | 97.10 | 105.00 | 105.00 | 2,241 |
Apr 17, 2023 | 95.62 | 96.26 | 95.61 | 105.00 | 105.00 | 3,005 |
Apr 14, 2023 | 93.93 | 95.32 | 93.84 | 105.00 | 105.00 | 3,020 |
Apr 13, 2023 | 94.38 | 94.38 | 93.50 | 105.00 | 105.00 | 1,848 |
Apr 12, 2023 | 94.46 | 94.61 | 93.89 | 105.00 | 105.00 | 2,382 |
Apr 11, 2023 | 94.89 | 94.89 | 93.97 | 105.00 | 105.00 | 1,896 |
Apr 06, 2023 | 94.22 | 94.26 | 93.54 | 105.00 | 105.00 | 869 |
Apr 05, 2023 | 94.80 | 95.05 | 93.78 | 105.00 | 105.00 | 2,541 |
Apr 04, 2023 | 97.11 | 97.68 | 94.97 | 105.00 | 105.00 | 256,225 |
Apr 03, 2023 | 95.71 | 96.56 | 95.55 | 105.00 | 105.00 | 2,664 |
Mar 31, 2023 | 94.60 | 95.49 | 94.54 | 105.00 | 105.00 | 3,089 |
Mar 30, 2023 | 93.89 | 94.25 | 93.79 | 105.00 | 105.00 | 2,470 |
Mar 29, 2023 | 93.90 | 94.32 | 93.81 | 105.00 | 105.00 | 3,129 |
Mar 28, 2023 | 93.34 | 93.61 | 92.64 | 105.00 | 105.00 | 2,492 |
Mar 27, 2023 | 92.19 | 93.42 | 92.19 | 105.00 | 105.00 | 1,800 |
Mar 24, 2023 | 90.57 | 92.23 | 90.57 | 105.00 | 105.00 | 2,902 |
Mar 23, 2023 | 89.59 | 92.86 | 90.84 | 105.00 | 105.00 | 5,085 |
Mar 22, 2023 | 92.28 | 92.55 | 90.74 | 105.00 | 105.00 | 4,189 |
Mar 21, 2023 | 91.47 | 92.97 | 91.47 | 105.00 | 105.00 | 5,525 |
Mar 20, 2023 | 90.97 | 90.99 | 89.45 | 105.00 | 105.00 | 2,865 |
Mar 17, 2023 | 91.79 | 91.79 | 89.45 | 105.00 | 105.00 | 167,002 |
Mar 16, 2023 | 89.42 | 91.58 | 88.71 | 105.00 | 105.00 | 4,282 |
Mar 15, 2023 | 88.90 | 89.43 | 86.58 | 105.00 | 105.00 | 4,150 |
Mar 14, 2023 | 91.13 | 92.99 | 90.55 | 105.00 | 105.00 | 408,812 |
Mar 13, 2023 | 89.12 | 90.68 | 87.88 | 105.00 | 105.00 | 7,209 |
Mar 10, 2023 | 91.98 | 94.12 | 91.20 | 105.00 | 105.00 | 12,198 |
Mar 09, 2023 | 86.98 | 94.69 | 86.98 | 105.00 | 105.00 | 49,108 |
Mar 08, 2023 | 87.25 | 87.25 | 86.32 | 105.00 | 105.00 | 1,936 |
Mar 07, 2023 | 87.00 | 87.48 | 86.14 | 105.00 | 105.00 | 6,420 |
Mar 06, 2023 | 87.00 | 87.79 | 86.97 | 105.00 | 105.00 | 4,353 |
Mar 06, 2023 | 0.08 Dividend | |||||
Mar 03, 2023 | 85.83 | 87.00 | 85.21 | 105.00 | 104.92 | 4,394 |
Mar 02, 2023 | 83.46 | 85.65 | 83.38 | 105.00 | 104.92 | 3,033 |
Mar 01, 2023 | 84.49 | 85.36 | 83.77 | 105.00 | 104.92 | 6,642 |
Feb 28, 2023 | 83.51 | 85.58 | 83.51 | 105.00 | 104.92 | 4,745 |
Feb 27, 2023 | 84.05 | 84.75 | 83.83 | 105.00 | 104.92 | 4,674 |
Feb 24, 2023 | 81.68 | 83.39 | 81.68 | 105.00 | 104.92 | 4,195 |
Feb 23, 2023 | 84.11 | 84.28 | 81.91 | 105.00 | 104.92 | 3,971 |
Feb 22, 2023 | 82.16 | 84.25 | 82.16 | 105.00 | 104.92 | 2,247 |
Feb 21, 2023 | 82.37 | 83.28 | 81.85 | 105.00 | 104.92 | 1,511 |
Feb 20, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | - |
Feb 17, 2023 | 83.64 | 83.64 | 82.29 | 105.00 | 104.92 | 3,660 |
Feb 16, 2023 | 83.36 | 84.48 | 83.04 | 105.00 | 104.92 | 1,756 |
Feb 15, 2023 | 82.61 | 84.15 | 82.61 | 105.00 | 104.92 | 9,361 |
Feb 14, 2023 | 82.09 | 83.67 | 82.03 | 105.00 | 104.92 | 2,688 |
Feb 13, 2023 | 81.20 | 82.86 | 81.20 | 105.00 | 104.92 | 3,588 |
Feb 10, 2023 | 80.41 | 81.08 | 80.41 | 105.00 | 104.92 | 384 |
Feb 09, 2023 | 82.44 | 82.44 | 81.75 | 105.00 | 104.92 | 2,545 |
Feb 08, 2023 | 81.62 | 82.50 | 81.62 | 105.00 | 104.92 | 534 |
Feb 07, 2023 | 81.86 | 81.86 | 80.63 | 105.00 | 104.92 | 2,651 |
Feb 06, 2023 | 81.51 | 82.14 | 81.32 | 105.00 | 104.92 | 3,256 |
Feb 03, 2023 | 83.94 | 83.60 | 82.07 | 105.00 | 104.92 | 2,525 |
Feb 02, 2023 | 82.13 | 83.80 | 82.05 | 105.00 | 104.92 | 4,718 |
Feb 01, 2023 | 80.24 | 81.53 | 80.11 | 105.00 | 104.92 | 4,684 |
Jan 31, 2023 | 80.07 | 80.71 | 79.85 | 105.00 | 104.92 | 6,132 |
Jan 30, 2023 | 82.44 | 82.58 | 81.05 | 105.00 | 104.92 | 2,487 |
Jan 27, 2023 | 80.99 | 83.93 | 80.99 | 105.00 | 104.92 | 4,142 |
Jan 26, 2023 | 81.29 | 81.59 | 80.23 | 105.00 | 104.92 | 7,000 |
Jan 25, 2023 | 79.77 | 80.93 | 79.73 | 105.00 | 104.92 | 3,880 |
Jan 24, 2023 | 78.32 | 80.48 | 77.82 | 105.00 | 104.92 | 3,983 |
Jan 23, 2023 | 77.72 | 79.65 | 77.72 | 105.00 | 104.92 | 2,441 |
Jan 20, 2023 | 77.53 | 77.53 | 76.02 | 105.00 | 104.92 | 1,195 |
Jan 19, 2023 | 78.25 | 78.51 | 77.00 | 105.00 | 104.92 | 3,632 |
Jan 18, 2023 | 80.98 | 80.98 | 79.64 | 105.00 | 104.92 | 9,110 |
Jan 17, 2023 | 79.99 | 80.61 | 79.81 | 105.00 | 104.92 | 18,054 |
Jan 16, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | - |
Jan 13, 2023 | 78.78 | 80.50 | 78.78 | 105.00 | 104.92 | 3,929 |
Jan 12, 2023 | 77.60 | 79.21 | 77.39 | 105.00 | 104.92 | 4,576 |
Jan 11, 2023 | 75.78 | 77.01 | 75.78 | 105.00 | 104.92 | 1,374 |
Jan 10, 2023 | 72.71 | 74.22 | 72.49 | 105.00 | 104.92 | 2,346 |
Jan 09, 2023 | 72.18 | 73.85 | 72.13 | 105.00 | 104.92 | 5,110 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |