Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 95.00 | 100.50 | 98.36 | 99.13 | 99.13 | 8,180 |
Jun 06, 2023 | 95.00 | 99.23 | 95.00 | 98.73 | 98.73 | 394,400 |
Jun 05, 2023 | 97.54 | 98.36 | 95.07 | 95.16 | 95.16 | 277,300 |
Jun 02, 2023 | 95.44 | 98.68 | 93.72 | 98.47 | 98.47 | 396,400 |
Jun 01, 2023 | 95.95 | 96.06 | 92.00 | 94.02 | 94.02 | 538,200 |
May 31, 2023 | 97.73 | 97.73 | 96.10 | 96.28 | 96.28 | 362,600 |
May 30, 2023 | 101.41 | 101.41 | 96.87 | 98.41 | 98.41 | 303,000 |
May 26, 2023 | 98.01 | 100.49 | 97.93 | 100.24 | 100.24 | 291,300 |
May 25, 2023 | 98.70 | 99.60 | 97.05 | 98.25 | 98.25 | 214,300 |
May 24, 2023 | 98.74 | 99.17 | 97.05 | 98.70 | 98.70 | 286,500 |
May 23, 2023 | 99.20 | 101.57 | 98.87 | 99.38 | 99.38 | 293,200 |
May 22, 2023 | 97.45 | 100.21 | 96.75 | 99.85 | 99.85 | 515,400 |
May 19, 2023 | 98.46 | 98.46 | 96.06 | 97.15 | 97.15 | 420,100 |
May 18, 2023 | 97.72 | 99.58 | 96.58 | 98.62 | 98.62 | 380,100 |
May 17, 2023 | 95.37 | 98.01 | 94.50 | 97.75 | 97.75 | 308,900 |
May 16, 2023 | 96.55 | 96.90 | 94.56 | 94.58 | 94.58 | 313,500 |
May 15, 2023 | 98.11 | 98.16 | 95.72 | 97.11 | 97.11 | 380,900 |
May 12, 2023 | 98.23 | 99.04 | 96.07 | 97.97 | 97.97 | 649,100 |
May 11, 2023 | 95.03 | 97.35 | 94.05 | 96.43 | 96.43 | 320,100 |
May 10, 2023 | 96.43 | 96.62 | 93.47 | 95.03 | 95.03 | 294,200 |
May 09, 2023 | 95.89 | 96.08 | 93.63 | 94.59 | 94.59 | 424,400 |
May 08, 2023 | 98.68 | 98.73 | 92.08 | 96.16 | 96.16 | 754,900 |
May 05, 2023 | 98.68 | 100.84 | 97.43 | 99.08 | 99.08 | 515,600 |
May 04, 2023 | 95.54 | 99.38 | 94.15 | 96.57 | 96.57 | 607,100 |
May 03, 2023 | 93.70 | 99.55 | 93.70 | 96.47 | 96.47 | 685,000 |
May 02, 2023 | 98.46 | 98.46 | 92.68 | 93.61 | 93.61 | 856,600 |
May 01, 2023 | 99.96 | 101.63 | 96.81 | 98.61 | 98.61 | 735,000 |
Apr 28, 2023 | 98.10 | 101.93 | 94.00 | 100.34 | 100.34 | 1,274,600 |
Apr 27, 2023 | 87.00 | 111.30 | 86.23 | 97.74 | 97.74 | 3,603,900 |
Apr 26, 2023 | 83.29 | 83.81 | 81.14 | 81.80 | 81.80 | 855,400 |
Apr 25, 2023 | 84.90 | 86.25 | 82.49 | 82.98 | 82.98 | 628,700 |
Apr 24, 2023 | 86.50 | 87.28 | 85.57 | 85.81 | 85.81 | 423,800 |
Apr 21, 2023 | 87.95 | 89.00 | 85.81 | 87.40 | 87.40 | 621,600 |
Apr 20, 2023 | 87.50 | 88.66 | 85.79 | 87.36 | 87.36 | 480,800 |
Apr 19, 2023 | 86.50 | 88.30 | 85.04 | 88.11 | 88.11 | 461,300 |
Apr 18, 2023 | 85.56 | 87.22 | 84.78 | 87.06 | 87.06 | 642,400 |
Apr 17, 2023 | 88.02 | 88.92 | 84.85 | 85.34 | 85.34 | 778,500 |
Apr 14, 2023 | 89.09 | 90.20 | 86.26 | 88.86 | 88.86 | 515,000 |
Apr 13, 2023 | 88.39 | 89.62 | 86.54 | 88.69 | 88.69 | 417,000 |
Apr 12, 2023 | 92.12 | 93.25 | 87.28 | 87.41 | 87.41 | 304,200 |
Apr 11, 2023 | 89.91 | 90.95 | 89.45 | 90.45 | 90.45 | 466,200 |
Apr 10, 2023 | 88.43 | 89.51 | 86.42 | 88.97 | 88.97 | 352,300 |
Apr 06, 2023 | 90.76 | 90.94 | 89.14 | 89.49 | 89.49 | 289,800 |
Apr 05, 2023 | 92.09 | 92.09 | 89.97 | 90.71 | 90.71 | 367,800 |
Apr 04, 2023 | 96.87 | 96.87 | 91.45 | 92.55 | 92.55 | 400,300 |
Apr 03, 2023 | 94.60 | 96.77 | 93.75 | 96.33 | 96.33 | 411,800 |
Mar 31, 2023 | 95.12 | 96.98 | 94.52 | 95.17 | 95.17 | 712,400 |
Mar 30, 2023 | 92.95 | 94.57 | 92.06 | 93.74 | 93.74 | 344,800 |
Mar 29, 2023 | 90.00 | 92.18 | 87.68 | 91.58 | 91.58 | 404,100 |
Mar 28, 2023 | 89.88 | 90.47 | 87.36 | 88.34 | 88.34 | 451,100 |
Mar 27, 2023 | 90.00 | 90.60 | 88.47 | 89.71 | 89.71 | 354,200 |
Mar 24, 2023 | 85.50 | 90.00 | 85.11 | 89.05 | 89.05 | 559,300 |
Mar 23, 2023 | 90.68 | 91.68 | 86.44 | 87.19 | 87.19 | 524,800 |
Mar 22, 2023 | 92.50 | 95.28 | 90.23 | 90.30 | 90.30 | 630,500 |
Mar 21, 2023 | 95.58 | 96.17 | 90.64 | 92.27 | 92.27 | 814,800 |
Mar 20, 2023 | 90.97 | 94.54 | 88.26 | 93.94 | 93.94 | 765,500 |
Mar 17, 2023 | 92.00 | 93.39 | 90.31 | 90.76 | 90.76 | 735,200 |
Mar 16, 2023 | 96.50 | 98.69 | 93.31 | 93.37 | 93.37 | 540,400 |
Mar 15, 2023 | 93.45 | 97.79 | 92.66 | 97.78 | 97.78 | 615,500 |
Mar 14, 2023 | 101.45 | 102.14 | 93.55 | 96.66 | 96.66 | 809,600 |
Mar 13, 2023 | 97.00 | 103.37 | 96.36 | 100.63 | 100.63 | 427,900 |
Mar 10, 2023 | 103.00 | 103.99 | 100.76 | 102.20 | 102.20 | 584,700 |
Mar 09, 2023 | 108.06 | 109.00 | 97.71 | 104.13 | 104.13 | 1,426,600 |
Mar 08, 2023 | 114.11 | 114.62 | 112.00 | 114.42 | 114.42 | 184,800 |
Mar 07, 2023 | 114.24 | 116.14 | 113.48 | 114.09 | 114.09 | 480,500 |
Mar 06, 2023 | 116.00 | 116.00 | 113.34 | 114.25 | 114.25 | 220,500 |
Mar 03, 2023 | 112.62 | 115.70 | 112.02 | 115.14 | 115.14 | 254,500 |
Mar 02, 2023 | 109.73 | 112.76 | 109.73 | 111.96 | 111.96 | 180,300 |
Mar 01, 2023 | 112.10 | 113.27 | 108.70 | 110.85 | 110.85 | 228,600 |
Feb 28, 2023 | 110.85 | 114.64 | 110.85 | 112.69 | 112.69 | 294,100 |
Feb 27, 2023 | 111.29 | 113.57 | 110.67 | 111.65 | 111.65 | 257,200 |
Feb 24, 2023 | 110.06 | 111.00 | 107.67 | 110.52 | 110.52 | 287,900 |
Feb 23, 2023 | 112.66 | 113.47 | 110.32 | 112.86 | 112.86 | 179,800 |
Feb 22, 2023 | 109.27 | 111.85 | 108.00 | 111.68 | 111.68 | 181,600 |
Feb 21, 2023 | 112.94 | 114.95 | 108.57 | 109.35 | 109.35 | 499,500 |
Feb 17, 2023 | 114.53 | 116.82 | 112.50 | 116.72 | 116.72 | 369,300 |
Feb 16, 2023 | 112.86 | 115.36 | 112.45 | 114.77 | 114.77 | 309,200 |
Feb 15, 2023 | 109.56 | 115.24 | 109.56 | 115.10 | 115.10 | 338,000 |
Feb 14, 2023 | 106.95 | 112.42 | 106.22 | 110.83 | 110.83 | 374,900 |
Feb 13, 2023 | 103.52 | 108.53 | 102.88 | 108.53 | 108.53 | 429,600 |
Feb 10, 2023 | 105.25 | 106.05 | 102.57 | 103.38 | 103.38 | 622,400 |
Feb 09, 2023 | 111.33 | 111.58 | 105.50 | 105.70 | 105.70 | 381,000 |
Feb 08, 2023 | 111.77 | 114.13 | 110.32 | 110.51 | 110.51 | 244,800 |
Feb 07, 2023 | 118.90 | 118.90 | 111.64 | 112.35 | 112.35 | 868,200 |
Feb 06, 2023 | 117.88 | 119.39 | 117.15 | 118.91 | 118.91 | 227,400 |
Feb 03, 2023 | 120.16 | 122.07 | 118.00 | 119.77 | 119.77 | 371,200 |
Feb 02, 2023 | 116.66 | 125.99 | 115.97 | 124.21 | 124.21 | 694,500 |
Feb 01, 2023 | 112.60 | 115.74 | 110.21 | 114.92 | 114.92 | 483,600 |
Jan 31, 2023 | 109.28 | 113.55 | 109.28 | 113.11 | 113.11 | 449,300 |
Jan 30, 2023 | 109.35 | 110.92 | 108.06 | 109.28 | 109.28 | 344,900 |
Jan 27, 2023 | 108.47 | 111.85 | 108.17 | 110.84 | 110.84 | 190,100 |
Jan 26, 2023 | 111.69 | 112.31 | 107.57 | 108.64 | 108.64 | 264,300 |
Jan 25, 2023 | 107.66 | 111.26 | 106.57 | 109.96 | 109.96 | 343,500 |
Jan 24, 2023 | 111.83 | 112.90 | 109.94 | 111.04 | 111.04 | 217,000 |
Jan 23, 2023 | 106.27 | 112.51 | 106.18 | 112.06 | 112.06 | 432,000 |
Jan 20, 2023 | 104.52 | 107.68 | 100.59 | 106.91 | 106.91 | 430,200 |
Jan 19, 2023 | 103.05 | 105.23 | 102.47 | 103.67 | 103.67 | 384,700 |
Jan 18, 2023 | 116.08 | 116.45 | 104.54 | 104.77 | 104.77 | 649,700 |
Jan 17, 2023 | 112.70 | 116.76 | 111.17 | 116.15 | 116.15 | 466,200 |
Jan 13, 2023 | 110.13 | 113.01 | 109.01 | 112.15 | 112.15 | 327,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |