Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 64.50 | 65.20 | 63.42 | 63.99 | 63.99 | 1,071,000 |
May 25, 2023 | 62.91 | 64.39 | 62.62 | 63.95 | 63.95 | 1,381,200 |
May 24, 2023 | 64.74 | 64.82 | 63.66 | 63.91 | 63.91 | 887,700 |
May 23, 2023 | 63.16 | 65.32 | 62.64 | 64.62 | 64.62 | 1,155,600 |
May 19, 2023 | 63.47 | 63.74 | 62.54 | 63.27 | 63.27 | 926,100 |
May 18, 2023 | 61.74 | 62.95 | 61.09 | 62.84 | 62.84 | 998,400 |
May 17, 2023 | 61.85 | 62.26 | 60.58 | 61.92 | 61.92 | 1,321,600 |
May 16, 2023 | 61.83 | 62.18 | 60.48 | 61.18 | 61.18 | 1,169,600 |
May 15, 2023 | 61.43 | 62.16 | 61.36 | 62.07 | 62.07 | 1,183,500 |
May 12, 2023 | 61.40 | 62.22 | 60.93 | 61.29 | 61.29 | 756,500 |
May 11, 2023 | 61.54 | 61.75 | 60.84 | 61.16 | 61.16 | 857,700 |
May 10, 2023 | 63.63 | 63.76 | 61.67 | 62.14 | 62.14 | 568,800 |
May 09, 2023 | 62.26 | 63.70 | 61.88 | 63.29 | 63.29 | 782,100 |
May 08, 2023 | 63.28 | 63.43 | 62.34 | 62.57 | 62.57 | 1,009,800 |
May 05, 2023 | 61.88 | 63.01 | 61.81 | 62.34 | 62.34 | 933,600 |
May 04, 2023 | 62.18 | 62.58 | 60.19 | 60.27 | 60.27 | 900,900 |
May 03, 2023 | 62.81 | 63.25 | 61.75 | 62.22 | 62.22 | 1,272,200 |
May 02, 2023 | 67.82 | 67.82 | 63.09 | 63.31 | 63.31 | 1,187,600 |
May 01, 2023 | 69.37 | 69.75 | 67.49 | 67.88 | 67.88 | 1,037,600 |
Apr 28, 2023 | 69.89 | 70.25 | 67.00 | 69.06 | 69.06 | 1,918,500 |
Apr 27, 2023 | 70.02 | 70.34 | 68.93 | 69.50 | 69.50 | 837,100 |
Apr 26, 2023 | 70.15 | 70.64 | 68.90 | 69.39 | 69.39 | 802,900 |
Apr 25, 2023 | 71.58 | 71.59 | 69.88 | 70.49 | 70.49 | 850,500 |
Apr 24, 2023 | 71.85 | 72.79 | 71.78 | 71.96 | 71.96 | 569,500 |
Apr 21, 2023 | 71.89 | 72.47 | 71.16 | 71.94 | 71.94 | 554,400 |
Apr 20, 2023 | 71.82 | 72.32 | 71.10 | 71.77 | 71.77 | 874,900 |
Apr 19, 2023 | 72.48 | 72.98 | 71.55 | 72.47 | 72.47 | 874,600 |
Apr 18, 2023 | 74.48 | 74.80 | 73.08 | 73.18 | 73.18 | 792,400 |
Apr 17, 2023 | 74.64 | 75.25 | 73.97 | 74.36 | 74.36 | 377,100 |
Apr 14, 2023 | 73.89 | 74.68 | 73.25 | 74.61 | 74.61 | 476,200 |
Apr 13, 2023 | 74.56 | 74.64 | 73.71 | 73.89 | 73.89 | 661,000 |
Apr 12, 2023 | 73.30 | 75.09 | 73.20 | 74.22 | 74.22 | 857,100 |
Apr 11, 2023 | 73.01 | 73.87 | 72.85 | 73.77 | 73.77 | 458,800 |
Apr 10, 2023 | 72.34 | 73.48 | 72.34 | 72.85 | 72.85 | 517,700 |
Apr 06, 2023 | 72.60 | 73.13 | 72.00 | 72.24 | 72.24 | 655,700 |
Apr 05, 2023 | 72.66 | 72.79 | 71.04 | 72.57 | 72.57 | 1,162,300 |
Apr 04, 2023 | 73.07 | 73.28 | 71.78 | 72.66 | 72.66 | 745,000 |
Apr 03, 2023 | 71.51 | 72.98 | 70.80 | 72.86 | 72.86 | 1,421,400 |
Mar 31, 2023 | 68.02 | 69.19 | 67.93 | 68.73 | 68.73 | 752,200 |
Mar 30, 2023 | 68.90 | 69.00 | 66.88 | 67.99 | 67.99 | 519,700 |
Mar 29, 2023 | 67.00 | 68.76 | 66.85 | 68.10 | 68.10 | 931,400 |
Mar 28, 2023 | 64.66 | 67.40 | 64.52 | 66.38 | 66.38 | 768,300 |
Mar 27, 2023 | 64.13 | 64.95 | 63.80 | 64.80 | 64.80 | 618,100 |
Mar 24, 2023 | 62.61 | 63.89 | 62.56 | 63.50 | 63.50 | 698,600 |
Mar 23, 2023 | 65.20 | 65.97 | 63.12 | 63.68 | 63.68 | 707,500 |
Mar 22, 2023 | 65.81 | 66.33 | 64.74 | 64.78 | 64.78 | 1,073,900 |
Mar 21, 2023 | 65.23 | 66.29 | 64.79 | 65.49 | 65.49 | 1,137,700 |
Mar 20, 2023 | 61.62 | 63.70 | 61.49 | 63.60 | 63.60 | 755,500 |
Mar 17, 2023 | 62.61 | 62.70 | 60.70 | 61.56 | 61.56 | 1,840,300 |
Mar 16, 2023 | 61.77 | 63.53 | 61.30 | 62.85 | 62.85 | 782,500 |
Mar 15, 2023 | 63.32 | 63.59 | 61.63 | 62.95 | 62.95 | 1,865,900 |
Mar 14, 2023 | 66.73 | 67.35 | 64.26 | 65.22 | 65.22 | 1,102,100 |
Mar 13, 2023 | 66.82 | 68.15 | 65.85 | 66.62 | 66.62 | 1,228,300 |
Mar 10, 2023 | 70.02 | 71.16 | 69.10 | 69.46 | 69.46 | 1,079,900 |
Mar 09, 2023 | 70.89 | 72.22 | 69.97 | 70.13 | 70.13 | 1,118,100 |
Mar 08, 2023 | 69.62 | 71.45 | 69.61 | 70.54 | 70.54 | 1,985,800 |
Mar 07, 2023 | 70.57 | 71.28 | 69.79 | 69.92 | 69.92 | 1,034,300 |
Mar 06, 2023 | 69.68 | 70.80 | 69.32 | 70.62 | 70.62 | 704,900 |
Mar 03, 2023 | 68.65 | 70.72 | 68.46 | 70.07 | 70.07 | 1,379,500 |
Mar 02, 2023 | 68.39 | 69.80 | 67.95 | 69.62 | 69.62 | 949,200 |
Mar 02, 2023 | 0.44 Dividend | |||||
Mar 01, 2023 | 67.55 | 68.92 | 67.06 | 68.85 | 68.41 | 904,600 |
Feb 28, 2023 | 69.04 | 69.14 | 67.03 | 67.49 | 67.06 | 1,422,200 |
Feb 27, 2023 | 68.05 | 68.89 | 67.65 | 68.75 | 68.31 | 828,600 |
Feb 24, 2023 | 66.96 | 68.01 | 66.10 | 67.91 | 67.48 | 767,600 |
Feb 23, 2023 | 67.44 | 68.12 | 66.75 | 67.48 | 67.05 | 618,400 |
Feb 22, 2023 | 67.80 | 68.21 | 66.50 | 66.69 | 66.26 | 698,900 |
Feb 21, 2023 | 67.57 | 68.84 | 67.25 | 68.07 | 67.63 | 948,400 |
Feb 17, 2023 | 68.31 | 68.64 | 67.20 | 67.57 | 67.14 | 837,700 |
Feb 16, 2023 | 69.79 | 70.30 | 69.12 | 69.21 | 68.77 | 729,200 |
Feb 15, 2023 | 70.12 | 70.50 | 69.40 | 69.80 | 69.35 | 1,341,600 |
Feb 14, 2023 | 70.74 | 71.39 | 69.98 | 70.66 | 70.21 | 903,100 |
Feb 13, 2023 | 71.49 | 71.60 | 70.49 | 71.22 | 70.76 | 1,231,900 |
Feb 10, 2023 | 70.23 | 71.97 | 70.15 | 71.75 | 71.29 | 1,173,900 |
Feb 09, 2023 | 69.61 | 70.66 | 69.31 | 69.59 | 69.15 | 656,900 |
Feb 08, 2023 | 68.55 | 70.23 | 68.55 | 69.57 | 69.13 | 891,200 |
Feb 07, 2023 | 67.33 | 68.79 | 67.33 | 68.57 | 68.13 | 1,169,900 |
Feb 06, 2023 | 67.51 | 68.15 | 66.18 | 67.13 | 66.70 | 881,000 |
Feb 03, 2023 | 68.01 | 69.07 | 66.67 | 67.56 | 67.13 | 1,514,300 |
Feb 02, 2023 | 70.25 | 70.30 | 67.09 | 67.79 | 67.36 | 1,223,300 |
Feb 01, 2023 | 71.61 | 72.92 | 70.12 | 70.33 | 69.88 | 1,154,100 |
Jan 31, 2023 | 71.82 | 73.14 | 69.81 | 72.72 | 72.26 | 1,457,000 |
Jan 30, 2023 | 72.00 | 73.25 | 70.52 | 70.65 | 70.20 | 1,581,600 |
Jan 27, 2023 | 72.17 | 73.24 | 71.92 | 72.69 | 72.23 | 1,181,500 |
Jan 26, 2023 | 70.63 | 72.07 | 69.49 | 72.06 | 71.60 | 1,096,200 |
Jan 25, 2023 | 69.13 | 69.96 | 68.31 | 69.78 | 69.33 | 1,291,600 |
Jan 24, 2023 | 68.95 | 69.92 | 68.14 | 69.49 | 69.05 | 974,300 |
Jan 23, 2023 | 68.50 | 69.30 | 67.97 | 68.92 | 68.48 | 871,900 |
Jan 20, 2023 | 68.38 | 68.63 | 67.58 | 68.21 | 67.77 | 1,067,000 |
Jan 19, 2023 | 65.80 | 68.80 | 65.67 | 68.34 | 67.90 | 1,447,100 |
Jan 18, 2023 | 66.76 | 67.78 | 66.07 | 66.07 | 65.65 | 705,900 |
Jan 17, 2023 | 66.80 | 66.93 | 65.53 | 66.50 | 66.08 | 655,400 |
Jan 16, 2023 | 65.49 | 66.45 | 65.10 | 65.80 | 65.38 | 214,000 |
Jan 13, 2023 | 64.58 | 65.95 | 64.42 | 65.77 | 65.35 | 712,800 |
Jan 12, 2023 | 64.08 | 65.15 | 63.93 | 64.49 | 64.08 | 1,041,800 |
Jan 11, 2023 | 64.83 | 65.43 | 63.52 | 63.65 | 63.24 | 1,243,300 |
Jan 10, 2023 | 64.37 | 64.56 | 62.96 | 64.18 | 63.77 | 1,081,200 |
Jan 09, 2023 | 66.00 | 66.10 | 63.29 | 64.15 | 63.74 | 1,450,500 |
Jan 06, 2023 | 63.99 | 65.31 | 63.82 | 64.90 | 64.49 | 903,900 |
Jan 05, 2023 | 61.93 | 63.68 | 61.66 | 63.30 | 62.90 | 823,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |