Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 95.02 | 99.44 | 95.02 | 99.13 | 99.13 | 35,025 |
Jun 01, 2023 | 94.18 | 95.59 | 94.12 | 95.12 | 95.12 | 42,000 |
May 31, 2023 | 95.00 | 95.54 | 93.91 | 94.55 | 94.55 | 59,500 |
May 30, 2023 | 94.97 | 95.81 | 94.80 | 95.76 | 95.76 | 46,700 |
May 26, 2023 | 96.04 | 96.04 | 93.62 | 94.77 | 94.77 | 31,600 |
May 25, 2023 | 95.42 | 96.24 | 95.12 | 95.42 | 95.42 | 30,900 |
May 24, 2023 | 94.77 | 95.49 | 94.50 | 94.68 | 94.68 | 35,800 |
May 23, 2023 | 96.77 | 96.77 | 93.98 | 94.34 | 94.34 | 61,500 |
May 22, 2023 | 99.88 | 100.35 | 97.31 | 97.45 | 97.45 | 37,400 |
May 19, 2023 | 101.63 | 101.63 | 99.89 | 100.18 | 100.18 | 74,800 |
May 18, 2023 | 100.99 | 102.27 | 100.11 | 102.00 | 102.00 | 56,000 |
May 17, 2023 | 100.87 | 101.02 | 99.91 | 100.86 | 100.86 | 78,900 |
May 16, 2023 | 99.32 | 100.45 | 98.29 | 100.13 | 100.13 | 81,200 |
May 15, 2023 | 99.74 | 100.26 | 99.00 | 100.00 | 100.00 | 80,800 |
May 12, 2023 | 100.49 | 100.67 | 98.70 | 99.65 | 99.65 | 62,600 |
May 11, 2023 | 100.06 | 100.78 | 99.79 | 100.07 | 100.07 | 78,900 |
May 10, 2023 | 100.87 | 100.87 | 99.65 | 100.16 | 100.16 | 73,300 |
May 09, 2023 | 100.27 | 102.08 | 100.21 | 100.23 | 100.23 | 70,700 |
May 08, 2023 | 99.16 | 101.03 | 99.16 | 100.53 | 100.53 | 67,100 |
May 05, 2023 | 98.77 | 100.17 | 98.51 | 99.65 | 99.65 | 61,800 |
May 04, 2023 | 100.70 | 101.18 | 98.51 | 98.64 | 98.64 | 90,300 |
May 03, 2023 | 99.88 | 102.35 | 99.88 | 100.96 | 100.96 | 87,300 |
May 02, 2023 | 97.80 | 99.81 | 96.68 | 99.48 | 99.48 | 44,100 |
May 01, 2023 | 97.20 | 98.72 | 97.20 | 98.17 | 98.17 | 53,800 |
Apr 28, 2023 | 97.59 | 99.00 | 97.30 | 97.82 | 97.82 | 77,000 |
Apr 27, 2023 | 94.87 | 97.19 | 94.87 | 97.19 | 97.19 | 55,100 |
Apr 26, 2023 | 95.76 | 95.93 | 94.30 | 94.49 | 94.49 | 56,200 |
Apr 25, 2023 | 95.85 | 97.13 | 95.79 | 95.81 | 95.81 | 47,100 |
Apr 25, 2023 | 0.375 Dividend | |||||
Apr 24, 2023 | 96.20 | 97.02 | 95.01 | 96.92 | 96.54 | 55,100 |
Apr 21, 2023 | 97.16 | 97.16 | 95.57 | 96.32 | 95.95 | 63,700 |
Apr 20, 2023 | 94.57 | 98.20 | 94.57 | 96.84 | 96.47 | 78,600 |
Apr 19, 2023 | 94.16 | 94.80 | 93.60 | 94.36 | 93.99 | 85,700 |
Apr 18, 2023 | 91.73 | 94.53 | 91.72 | 94.47 | 94.10 | 81,600 |
Apr 17, 2023 | 90.35 | 91.56 | 90.35 | 91.49 | 91.14 | 69,200 |
Apr 14, 2023 | 89.51 | 90.84 | 89.51 | 90.75 | 90.40 | 56,600 |
Apr 13, 2023 | 90.12 | 90.91 | 89.19 | 89.97 | 89.62 | 63,900 |
Apr 12, 2023 | 90.53 | 90.98 | 89.92 | 90.15 | 89.80 | 49,300 |
Apr 11, 2023 | 87.42 | 90.55 | 87.42 | 90.34 | 89.99 | 111,300 |
Apr 10, 2023 | 86.50 | 87.65 | 86.45 | 87.16 | 86.82 | 75,500 |
Apr 06, 2023 | 87.86 | 87.86 | 85.84 | 86.71 | 86.37 | 69,000 |
Apr 05, 2023 | 88.28 | 88.98 | 87.85 | 88.23 | 87.89 | 157,100 |
Apr 04, 2023 | 89.15 | 89.62 | 87.46 | 88.06 | 87.72 | 170,400 |
Apr 03, 2023 | 88.63 | 89.69 | 88.63 | 89.19 | 88.84 | 59,500 |
Mar 31, 2023 | 87.41 | 89.67 | 87.41 | 89.31 | 88.96 | 66,300 |
Mar 30, 2023 | 87.49 | 87.52 | 87.08 | 87.28 | 86.94 | 49,500 |
Mar 29, 2023 | 86.52 | 87.55 | 86.14 | 87.53 | 87.19 | 93,700 |
Mar 28, 2023 | 86.74 | 87.25 | 85.97 | 86.02 | 85.69 | 55,600 |
Mar 27, 2023 | 88.17 | 88.17 | 86.43 | 86.47 | 86.14 | 57,400 |
Mar 24, 2023 | 87.06 | 88.12 | 86.10 | 87.48 | 87.14 | 55,700 |
Mar 23, 2023 | 87.38 | 89.75 | 86.91 | 87.32 | 86.98 | 75,600 |
Mar 22, 2023 | 87.04 | 88.28 | 86.49 | 86.68 | 86.34 | 50,200 |
Mar 21, 2023 | 86.89 | 87.81 | 86.73 | 87.01 | 86.67 | 50,400 |
Mar 20, 2023 | 87.62 | 87.63 | 85.44 | 85.98 | 85.65 | 37,700 |
Mar 17, 2023 | 87.83 | 87.99 | 86.25 | 87.14 | 86.80 | 100,700 |
Mar 16, 2023 | 83.59 | 87.67 | 83.46 | 87.54 | 87.20 | 63,500 |
Mar 15, 2023 | 85.99 | 87.08 | 82.27 | 83.59 | 83.27 | 122,600 |
Mar 14, 2023 | 83.68 | 84.98 | 83.23 | 84.49 | 84.16 | 70,500 |
Mar 13, 2023 | 80.87 | 83.82 | 80.87 | 82.67 | 82.35 | 37,000 |
Mar 10, 2023 | 83.41 | 83.95 | 81.33 | 81.75 | 81.43 | 34,300 |
Mar 09, 2023 | 83.21 | 84.92 | 82.71 | 82.85 | 82.53 | 68,600 |
Mar 08, 2023 | 82.00 | 83.41 | 81.65 | 83.33 | 83.01 | 33,900 |
Mar 07, 2023 | 81.63 | 82.83 | 81.60 | 81.74 | 81.42 | 27,000 |
Mar 06, 2023 | 82.16 | 82.77 | 81.49 | 81.74 | 81.42 | 57,400 |
Mar 03, 2023 | 81.32 | 82.61 | 81.32 | 82.40 | 82.08 | 35,100 |
Mar 02, 2023 | 79.67 | 81.05 | 79.25 | 80.71 | 80.40 | 45,100 |
Mar 01, 2023 | 81.39 | 82.01 | 80.37 | 80.41 | 80.10 | 115,100 |
Feb 28, 2023 | 81.00 | 82.21 | 81.00 | 81.66 | 81.34 | 114,400 |
Feb 27, 2023 | 82.00 | 82.20 | 80.56 | 81.20 | 80.89 | 48,200 |
Feb 24, 2023 | 80.94 | 81.46 | 80.19 | 81.12 | 80.81 | 55,300 |
Feb 23, 2023 | 82.65 | 82.65 | 81.15 | 82.32 | 82.00 | 35,300 |
Feb 22, 2023 | 82.08 | 82.53 | 81.11 | 81.94 | 81.62 | 119,700 |
Feb 21, 2023 | 82.60 | 83.35 | 80.82 | 81.34 | 81.03 | 64,600 |
Feb 17, 2023 | 84.88 | 84.88 | 82.99 | 83.89 | 83.57 | 66,100 |
Feb 16, 2023 | 85.55 | 86.16 | 85.00 | 85.72 | 85.39 | 67,400 |
Feb 15, 2023 | 86.69 | 88.56 | 86.69 | 87.23 | 86.89 | 61,900 |
Feb 14, 2023 | 87.43 | 88.28 | 86.68 | 87.49 | 87.15 | 47,600 |
Feb 13, 2023 | 85.64 | 87.81 | 85.64 | 87.78 | 87.44 | 50,800 |
Feb 10, 2023 | 84.47 | 85.91 | 84.47 | 85.73 | 85.40 | 46,500 |
Feb 09, 2023 | 85.00 | 85.87 | 84.39 | 84.43 | 84.10 | 75,300 |
Feb 08, 2023 | 86.36 | 86.36 | 84.19 | 84.46 | 84.13 | 69,400 |
Feb 07, 2023 | 85.26 | 86.58 | 84.33 | 86.41 | 86.08 | 78,200 |
Feb 06, 2023 | 86.30 | 86.30 | 85.06 | 85.75 | 85.42 | 67,300 |
Feb 03, 2023 | 87.84 | 88.56 | 86.43 | 87.10 | 86.76 | 82,500 |
Feb 02, 2023 | 88.12 | 91.00 | 88.12 | 89.35 | 89.00 | 169,900 |
Feb 01, 2023 | 86.36 | 88.81 | 85.01 | 87.60 | 87.26 | 106,300 |
Jan 31, 2023 | 84.61 | 86.87 | 84.61 | 86.36 | 86.03 | 98,600 |
Jan 30, 2023 | 83.93 | 85.47 | 83.81 | 83.81 | 83.49 | 65,600 |
Jan 27, 2023 | 83.37 | 85.34 | 83.37 | 84.56 | 84.23 | 61,300 |
Jan 26, 2023 | 82.81 | 83.81 | 82.22 | 83.64 | 83.32 | 65,900 |
Jan 26, 2023 | 0.375 Dividend | |||||
Jan 25, 2023 | 82.00 | 82.96 | 81.74 | 82.64 | 81.95 | 78,000 |
Jan 24, 2023 | 81.52 | 82.77 | 80.84 | 82.65 | 81.96 | 116,200 |
Jan 23, 2023 | 80.60 | 81.75 | 80.26 | 81.30 | 80.62 | 92,800 |
Jan 20, 2023 | 79.66 | 80.60 | 78.53 | 80.60 | 79.92 | 50,500 |
Jan 19, 2023 | 79.84 | 80.97 | 78.97 | 79.33 | 78.66 | 56,800 |
Jan 18, 2023 | 82.33 | 84.09 | 80.89 | 80.89 | 80.21 | 86,500 |
Jan 17, 2023 | 81.60 | 82.57 | 81.50 | 81.79 | 81.10 | 79,900 |
Jan 13, 2023 | 80.43 | 82.38 | 80.41 | 81.76 | 81.07 | 72,700 |
Jan 12, 2023 | 81.84 | 82.72 | 80.69 | 82.07 | 81.38 | 66,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |