Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 106.73 | 106.98 | 105.97 | 106.14 | 106.14 | 84,716 |
Jun 02, 2023 | 105.66 | 107.75 | 105.66 | 107.51 | 107.51 | 261,800 |
Jun 01, 2023 | 104.43 | 105.63 | 104.25 | 105.52 | 105.52 | 474,400 |
May 31, 2023 | 105.73 | 105.99 | 104.26 | 104.60 | 104.60 | 374,200 |
May 30, 2023 | 106.96 | 106.96 | 105.59 | 105.76 | 105.76 | 319,800 |
May 26, 2023 | 108.56 | 108.78 | 106.88 | 107.56 | 107.56 | 499,400 |
May 25, 2023 | 109.15 | 109.33 | 108.27 | 108.53 | 108.53 | 311,300 |
May 24, 2023 | 110.36 | 111.09 | 109.42 | 109.64 | 109.64 | 306,000 |
May 23, 2023 | 111.10 | 111.45 | 110.03 | 110.23 | 110.23 | 265,700 |
May 22, 2023 | 112.77 | 113.46 | 111.33 | 111.47 | 111.47 | 372,500 |
May 19, 2023 | 111.71 | 112.76 | 111.32 | 112.50 | 112.50 | 433,000 |
May 18, 2023 | 109.63 | 111.75 | 109.16 | 111.27 | 111.27 | 508,100 |
May 17, 2023 | 109.55 | 110.10 | 108.92 | 109.92 | 109.92 | 570,900 |
May 16, 2023 | 109.63 | 110.61 | 109.22 | 109.54 | 109.54 | 606,900 |
May 15, 2023 | 109.75 | 110.36 | 108.46 | 110.21 | 110.21 | 496,800 |
May 12, 2023 | 109.75 | 109.75 | 108.53 | 109.58 | 109.58 | 339,900 |
May 11, 2023 | 109.54 | 109.85 | 108.66 | 109.63 | 109.63 | 359,400 |
May 10, 2023 | 108.44 | 109.99 | 108.00 | 109.93 | 109.93 | 533,100 |
May 09, 2023 | 108.06 | 108.44 | 107.30 | 108.41 | 108.41 | 285,400 |
May 08, 2023 | 108.82 | 109.33 | 108.04 | 108.39 | 108.39 | 368,300 |
May 05, 2023 | 108.97 | 109.50 | 108.16 | 108.40 | 108.40 | 346,500 |
May 04, 2023 | 109.67 | 109.67 | 107.22 | 108.51 | 108.51 | 344,700 |
May 03, 2023 | 109.00 | 112.30 | 107.06 | 109.95 | 109.95 | 1,004,200 |
May 02, 2023 | 106.14 | 106.14 | 104.28 | 105.68 | 105.68 | 345,500 |
May 01, 2023 | 106.50 | 107.25 | 106.29 | 106.33 | 106.33 | 258,300 |
Apr 28, 2023 | 105.50 | 106.34 | 104.92 | 106.17 | 106.17 | 298,200 |
Apr 27, 2023 | 103.93 | 105.95 | 103.63 | 105.56 | 105.56 | 288,300 |
Apr 26, 2023 | 103.36 | 104.26 | 103.25 | 103.98 | 103.98 | 233,900 |
Apr 25, 2023 | 105.13 | 105.13 | 103.54 | 103.80 | 103.80 | 196,100 |
Apr 24, 2023 | 104.66 | 106.16 | 104.37 | 105.42 | 105.42 | 180,000 |
Apr 21, 2023 | 105.51 | 105.51 | 104.35 | 104.83 | 104.83 | 211,100 |
Apr 20, 2023 | 105.36 | 105.44 | 104.76 | 105.14 | 105.14 | 164,500 |
Apr 19, 2023 | 105.37 | 105.88 | 105.04 | 105.57 | 105.57 | 238,100 |
Apr 18, 2023 | 104.77 | 105.22 | 103.81 | 105.02 | 105.02 | 214,400 |
Apr 17, 2023 | 105.37 | 105.45 | 104.23 | 104.77 | 104.77 | 281,400 |
Apr 14, 2023 | 106.00 | 106.98 | 104.79 | 105.08 | 105.08 | 433,600 |
Apr 13, 2023 | 103.74 | 106.95 | 102.78 | 106.22 | 106.22 | 832,700 |
Apr 12, 2023 | 101.51 | 102.44 | 101.31 | 101.56 | 101.56 | 269,700 |
Apr 11, 2023 | 101.95 | 102.36 | 101.27 | 101.55 | 101.55 | 262,300 |
Apr 10, 2023 | 101.40 | 101.89 | 100.96 | 101.70 | 101.70 | 204,900 |
Apr 06, 2023 | 102.13 | 102.65 | 101.56 | 101.67 | 101.67 | 228,400 |
Apr 05, 2023 | 101.25 | 101.96 | 100.85 | 101.88 | 101.88 | 281,200 |
Apr 04, 2023 | 102.78 | 102.78 | 100.43 | 101.13 | 101.13 | 253,700 |
Apr 03, 2023 | 101.73 | 103.00 | 101.73 | 102.51 | 102.51 | 301,100 |
Mar 31, 2023 | 101.12 | 102.44 | 100.91 | 101.73 | 101.73 | 307,600 |
Mar 31, 2023 | 0.71 Dividend | |||||
Mar 30, 2023 | 101.85 | 102.42 | 100.78 | 101.40 | 100.69 | 223,500 |
Mar 29, 2023 | 101.94 | 102.60 | 100.99 | 101.81 | 101.10 | 275,000 |
Mar 28, 2023 | 100.61 | 101.93 | 100.31 | 101.57 | 100.86 | 290,300 |
Mar 27, 2023 | 101.00 | 101.42 | 100.13 | 100.31 | 99.61 | 328,200 |
Mar 24, 2023 | 97.95 | 100.21 | 97.30 | 100.18 | 99.48 | 238,600 |
Mar 23, 2023 | 98.05 | 99.44 | 97.51 | 98.02 | 97.33 | 657,400 |
Mar 22, 2023 | 99.77 | 100.11 | 97.76 | 97.80 | 97.12 | 372,100 |
Mar 21, 2023 | 99.10 | 99.73 | 98.41 | 99.71 | 99.01 | 463,700 |
Mar 20, 2023 | 97.21 | 99.40 | 97.07 | 98.39 | 97.70 | 276,600 |
Mar 17, 2023 | 95.63 | 98.49 | 95.38 | 96.60 | 95.92 | 837,800 |
Mar 16, 2023 | 94.85 | 96.99 | 94.69 | 96.21 | 95.54 | 322,300 |
Mar 15, 2023 | 95.96 | 96.07 | 94.23 | 95.04 | 94.37 | 269,900 |
Mar 14, 2023 | 96.67 | 97.48 | 96.10 | 97.26 | 96.58 | 286,400 |
Mar 13, 2023 | 95.08 | 95.92 | 94.74 | 95.07 | 94.40 | 235,900 |
Mar 10, 2023 | 97.14 | 97.42 | 95.37 | 95.88 | 95.21 | 211,400 |
Mar 09, 2023 | 97.68 | 98.34 | 96.85 | 97.50 | 96.82 | 293,300 |
Mar 08, 2023 | 97.72 | 98.13 | 97.07 | 97.48 | 96.80 | 169,100 |
Mar 07, 2023 | 98.80 | 98.89 | 96.89 | 97.48 | 96.80 | 258,100 |
Mar 06, 2023 | 99.88 | 100.27 | 97.94 | 98.73 | 98.04 | 459,700 |
Mar 03, 2023 | 100.39 | 100.79 | 99.49 | 100.44 | 99.74 | 155,800 |
Mar 02, 2023 | 100.97 | 101.01 | 99.69 | 100.17 | 99.47 | 209,000 |
Mar 01, 2023 | 99.17 | 101.08 | 98.98 | 100.91 | 100.20 | 368,200 |
Feb 28, 2023 | 100.55 | 100.77 | 99.37 | 99.40 | 98.70 | 377,400 |
Feb 27, 2023 | 102.01 | 102.22 | 100.32 | 100.63 | 99.93 | 239,700 |
Feb 24, 2023 | 101.42 | 102.09 | 101.18 | 101.74 | 101.03 | 396,800 |
Feb 23, 2023 | 101.06 | 102.14 | 100.48 | 101.35 | 100.64 | 362,300 |
Feb 22, 2023 | 100.13 | 101.41 | 100.13 | 100.51 | 99.81 | 302,800 |
Feb 21, 2023 | 99.36 | 99.97 | 98.76 | 99.66 | 98.96 | 302,600 |
Feb 17, 2023 | 98.84 | 99.84 | 98.76 | 99.07 | 98.38 | 262,900 |
Feb 16, 2023 | 97.73 | 98.99 | 97.73 | 98.76 | 98.07 | 442,300 |
Feb 15, 2023 | 98.59 | 98.74 | 97.61 | 98.69 | 98.00 | 196,500 |
Feb 14, 2023 | 98.99 | 99.05 | 97.64 | 98.61 | 97.92 | 236,600 |
Feb 13, 2023 | 99.38 | 99.55 | 98.89 | 99.08 | 98.39 | 225,600 |
Feb 10, 2023 | 98.16 | 99.56 | 97.76 | 98.83 | 98.14 | 296,500 |
Feb 09, 2023 | 101.23 | 101.74 | 96.78 | 97.84 | 97.15 | 603,000 |
Feb 08, 2023 | 100.20 | 103.20 | 100.20 | 101.02 | 100.31 | 383,700 |
Feb 07, 2023 | 100.05 | 101.55 | 99.63 | 100.68 | 99.98 | 443,100 |
Feb 06, 2023 | 101.93 | 102.53 | 100.87 | 101.55 | 100.84 | 321,900 |
Feb 03, 2023 | 101.36 | 102.26 | 100.87 | 102.24 | 101.52 | 326,200 |
Feb 02, 2023 | 102.26 | 102.97 | 100.59 | 101.24 | 100.53 | 268,700 |
Feb 01, 2023 | 102.71 | 102.95 | 101.80 | 102.67 | 101.95 | 438,900 |
Jan 31, 2023 | 101.83 | 102.80 | 101.48 | 102.80 | 102.08 | 216,600 |
Jan 30, 2023 | 101.40 | 102.00 | 100.83 | 101.43 | 100.72 | 194,400 |
Jan 27, 2023 | 102.63 | 102.68 | 101.32 | 101.36 | 100.65 | 147,200 |
Jan 26, 2023 | 102.40 | 103.41 | 102.20 | 102.66 | 101.94 | 306,800 |
Jan 25, 2023 | 101.34 | 102.65 | 100.82 | 102.51 | 101.79 | 235,800 |
Jan 24, 2023 | 101.58 | 101.80 | 99.99 | 101.34 | 100.63 | 189,400 |
Jan 23, 2023 | 101.18 | 102.73 | 100.13 | 101.21 | 100.50 | 405,100 |
Jan 20, 2023 | 103.05 | 103.14 | 101.69 | 102.15 | 101.43 | 363,300 |
Jan 19, 2023 | 102.23 | 103.21 | 101.22 | 102.48 | 101.76 | 355,800 |
Jan 18, 2023 | 104.70 | 105.24 | 102.12 | 102.30 | 101.58 | 512,600 |
Jan 17, 2023 | 101.25 | 104.97 | 100.98 | 104.44 | 103.71 | 603,500 |
Jan 13, 2023 | 100.21 | 100.70 | 99.57 | 100.15 | 99.45 | 256,600 |
Jan 12, 2023 | 99.46 | 101.25 | 98.91 | 100.38 | 99.68 | 275,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |