Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 70.42 | 70.75 | 68.45 | 68.99 | 68.99 | 530,100 |
May 30, 2023 | 71.15 | 71.84 | 69.81 | 70.63 | 70.63 | 418,200 |
May 26, 2023 | 71.00 | 71.49 | 70.44 | 71.15 | 71.15 | 422,000 |
May 25, 2023 | 70.68 | 71.11 | 70.12 | 70.86 | 70.86 | 415,900 |
May 24, 2023 | 71.12 | 71.42 | 70.31 | 70.86 | 70.86 | 475,300 |
May 23, 2023 | 72.32 | 72.93 | 71.38 | 71.59 | 71.59 | 509,500 |
May 22, 2023 | 71.89 | 73.07 | 71.89 | 72.74 | 72.74 | 529,700 |
May 19, 2023 | 72.48 | 72.59 | 71.59 | 72.00 | 72.00 | 443,700 |
May 18, 2023 | 72.21 | 73.26 | 71.77 | 72.33 | 72.33 | 449,700 |
May 17, 2023 | 72.07 | 72.77 | 71.43 | 72.53 | 72.53 | 433,300 |
May 16, 2023 | 71.22 | 71.62 | 70.76 | 71.32 | 71.32 | 406,200 |
May 15, 2023 | 70.68 | 71.76 | 70.68 | 71.40 | 71.40 | 661,200 |
May 12, 2023 | 71.79 | 71.90 | 70.10 | 70.68 | 70.68 | 418,600 |
May 11, 2023 | 71.69 | 72.09 | 71.08 | 71.41 | 71.41 | 488,200 |
May 10, 2023 | 74.00 | 74.00 | 71.72 | 72.14 | 72.14 | 584,800 |
May 09, 2023 | 73.19 | 74.19 | 72.85 | 73.52 | 73.52 | 554,700 |
May 08, 2023 | 72.38 | 73.45 | 72.08 | 73.01 | 73.01 | 438,700 |
May 05, 2023 | 71.93 | 73.01 | 71.72 | 72.27 | 72.27 | 464,500 |
May 04, 2023 | 72.97 | 73.43 | 70.05 | 71.33 | 71.33 | 544,900 |
May 04, 2023 | 0.125 Dividend | |||||
May 03, 2023 | 74.41 | 75.47 | 73.18 | 73.43 | 73.31 | 809,700 |
May 02, 2023 | 72.01 | 74.69 | 71.47 | 74.48 | 74.35 | 852,600 |
May 01, 2023 | 72.10 | 72.92 | 71.71 | 71.99 | 71.87 | 592,200 |
Apr 28, 2023 | 72.00 | 72.30 | 71.24 | 72.08 | 71.96 | 780,600 |
Apr 27, 2023 | 71.59 | 72.54 | 70.50 | 71.94 | 71.82 | 677,900 |
Apr 26, 2023 | 72.47 | 72.58 | 70.68 | 71.11 | 70.99 | 758,800 |
Apr 25, 2023 | 72.98 | 73.94 | 70.81 | 72.40 | 72.28 | 1,963,100 |
Apr 24, 2023 | 68.12 | 69.39 | 68.10 | 68.56 | 68.44 | 915,900 |
Apr 21, 2023 | 69.04 | 69.18 | 67.55 | 68.19 | 68.07 | 578,500 |
Apr 20, 2023 | 67.80 | 68.80 | 67.69 | 68.78 | 68.66 | 420,800 |
Apr 19, 2023 | 68.28 | 68.34 | 67.61 | 68.23 | 68.11 | 340,900 |
Apr 18, 2023 | 68.50 | 68.85 | 67.70 | 68.41 | 68.29 | 675,400 |
Apr 17, 2023 | 67.21 | 68.34 | 67.06 | 68.31 | 68.19 | 747,300 |
Apr 14, 2023 | 66.72 | 67.51 | 66.00 | 67.27 | 67.16 | 1,016,600 |
Apr 13, 2023 | 68.13 | 68.37 | 67.13 | 68.19 | 68.07 | 377,600 |
Apr 12, 2023 | 67.18 | 68.32 | 66.82 | 67.69 | 67.57 | 632,800 |
Apr 11, 2023 | 67.12 | 67.28 | 66.19 | 66.63 | 66.52 | 518,200 |
Apr 10, 2023 | 65.37 | 67.22 | 65.11 | 66.86 | 66.75 | 649,100 |
Apr 06, 2023 | 67.04 | 67.04 | 65.51 | 65.64 | 65.53 | 743,100 |
Apr 05, 2023 | 67.57 | 67.69 | 66.67 | 67.11 | 67.00 | 516,500 |
Apr 04, 2023 | 69.28 | 69.49 | 67.70 | 68.08 | 67.96 | 450,200 |
Apr 03, 2023 | 68.10 | 69.45 | 68.10 | 69.36 | 69.24 | 488,200 |
Mar 31, 2023 | 68.70 | 68.92 | 67.78 | 68.25 | 68.13 | 753,400 |
Mar 30, 2023 | 69.56 | 69.69 | 68.00 | 68.07 | 67.95 | 743,400 |
Mar 29, 2023 | 69.02 | 69.26 | 68.42 | 69.18 | 69.06 | 373,100 |
Mar 28, 2023 | 68.19 | 68.98 | 68.19 | 68.34 | 68.22 | 246,500 |
Mar 27, 2023 | 68.05 | 68.36 | 67.25 | 68.25 | 68.13 | 391,000 |
Mar 24, 2023 | 66.16 | 67.78 | 65.86 | 67.48 | 67.37 | 480,200 |
Mar 23, 2023 | 67.67 | 68.03 | 66.13 | 66.90 | 66.79 | 398,000 |
Mar 22, 2023 | 68.34 | 69.19 | 67.34 | 67.44 | 67.33 | 596,500 |
Mar 21, 2023 | 68.68 | 69.13 | 67.94 | 68.54 | 68.42 | 398,000 |
Mar 20, 2023 | 66.98 | 68.19 | 66.69 | 67.08 | 66.97 | 478,100 |
Mar 17, 2023 | 67.32 | 67.60 | 65.67 | 66.13 | 66.02 | 1,167,600 |
Mar 16, 2023 | 64.89 | 68.28 | 64.86 | 68.03 | 67.91 | 499,800 |
Mar 15, 2023 | 67.03 | 68.13 | 64.27 | 65.72 | 65.61 | 790,400 |
Mar 14, 2023 | 69.23 | 70.22 | 67.87 | 68.66 | 68.54 | 629,100 |
Mar 13, 2023 | 67.36 | 68.36 | 66.79 | 67.87 | 67.75 | 560,400 |
Mar 10, 2023 | 70.26 | 70.26 | 67.72 | 68.41 | 68.29 | 940,100 |
Mar 09, 2023 | 72.66 | 72.79 | 70.35 | 70.47 | 70.35 | 406,800 |
Mar 08, 2023 | 73.10 | 73.10 | 71.80 | 72.35 | 72.23 | 457,100 |
Mar 07, 2023 | 73.08 | 73.65 | 72.84 | 72.97 | 72.85 | 516,400 |
Mar 06, 2023 | 74.32 | 74.61 | 73.01 | 73.14 | 73.02 | 536,000 |
Mar 03, 2023 | 74.47 | 74.67 | 73.48 | 74.50 | 74.37 | 460,500 |
Mar 02, 2023 | 72.23 | 74.44 | 72.08 | 74.16 | 74.03 | 526,000 |
Mar 01, 2023 | 72.60 | 73.98 | 72.16 | 72.61 | 72.49 | 771,400 |
Feb 28, 2023 | 72.84 | 73.55 | 72.50 | 72.95 | 72.83 | 610,800 |
Feb 27, 2023 | 72.81 | 73.48 | 72.55 | 72.60 | 72.48 | 451,400 |
Feb 24, 2023 | 71.41 | 72.47 | 70.72 | 72.40 | 72.28 | 550,800 |
Feb 23, 2023 | 71.60 | 73.03 | 71.14 | 72.41 | 72.29 | 817,400 |
Feb 22, 2023 | 70.91 | 72.00 | 70.55 | 71.18 | 71.06 | 619,700 |
Feb 21, 2023 | 71.19 | 71.91 | 70.35 | 70.67 | 70.55 | 647,500 |
Feb 17, 2023 | 72.00 | 72.59 | 71.48 | 72.24 | 72.12 | 598,800 |
Feb 16, 2023 | 72.17 | 74.99 | 72.17 | 72.69 | 72.57 | 1,165,500 |
Feb 15, 2023 | 71.22 | 73.04 | 71.21 | 72.77 | 72.65 | 604,700 |
Feb 14, 2023 | 70.13 | 72.97 | 69.48 | 71.80 | 71.68 | 1,013,100 |
Feb 13, 2023 | 70.11 | 70.65 | 69.71 | 70.64 | 70.52 | 464,200 |
Feb 10, 2023 | 69.48 | 70.02 | 68.69 | 69.68 | 69.56 | 499,900 |
Feb 09, 2023 | 70.14 | 70.31 | 68.84 | 69.65 | 69.53 | 574,700 |
Feb 09, 2023 | 0.125 Dividend | |||||
Feb 08, 2023 | 70.54 | 70.97 | 69.53 | 69.66 | 69.42 | 417,600 |
Feb 07, 2023 | 69.30 | 71.17 | 69.25 | 71.15 | 70.90 | 621,200 |
Feb 06, 2023 | 69.44 | 70.25 | 68.94 | 69.58 | 69.34 | 624,000 |
Feb 03, 2023 | 70.11 | 71.52 | 69.50 | 69.76 | 69.52 | 607,400 |
Feb 02, 2023 | 71.53 | 72.08 | 69.98 | 71.28 | 71.03 | 1,173,400 |
Feb 01, 2023 | 70.45 | 71.57 | 69.47 | 71.22 | 70.97 | 833,000 |
Jan 31, 2023 | 68.62 | 70.59 | 67.43 | 70.58 | 70.33 | 1,051,500 |
Jan 30, 2023 | 67.50 | 69.14 | 67.25 | 68.79 | 68.55 | 941,900 |
Jan 27, 2023 | 67.54 | 68.43 | 66.21 | 67.75 | 67.51 | 1,133,700 |
Jan 26, 2023 | 65.60 | 68.01 | 65.08 | 67.77 | 67.53 | 1,863,000 |
Jan 25, 2023 | 61.50 | 62.26 | 60.91 | 62.16 | 61.94 | 666,600 |
Jan 24, 2023 | 60.49 | 62.46 | 60.49 | 62.16 | 61.94 | 523,000 |
Jan 23, 2023 | 60.40 | 61.62 | 59.82 | 61.35 | 61.14 | 654,700 |
Jan 20, 2023 | 59.97 | 60.55 | 59.57 | 60.02 | 59.81 | 600,200 |
Jan 19, 2023 | 60.43 | 60.62 | 59.13 | 59.72 | 59.51 | 438,500 |
Jan 18, 2023 | 62.50 | 62.93 | 60.90 | 60.98 | 60.77 | 399,800 |
Jan 17, 2023 | 62.96 | 63.23 | 62.02 | 62.36 | 62.14 | 518,300 |
Jan 13, 2023 | 62.34 | 63.69 | 61.87 | 62.97 | 62.75 | 540,200 |
Jan 12, 2023 | 62.99 | 63.52 | 62.41 | 62.95 | 62.73 | 433,900 |
Jan 11, 2023 | 62.08 | 62.68 | 61.94 | 62.59 | 62.37 | 335,500 |
Jan 10, 2023 | 60.96 | 62.10 | 60.52 | 61.79 | 61.57 | 409,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |