Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 87.68 | 87.88 | 87.24 | 87.38 | 87.38 | 60,500 |
Jun 01, 2023 | 84.66 | 86.33 | 84.63 | 86.26 | 86.26 | 67,300 |
May 31, 2023 | 85.65 | 85.69 | 84.39 | 85.43 | 85.43 | 56,800 |
May 30, 2023 | 86.97 | 86.97 | 86.19 | 86.74 | 86.74 | 48,500 |
May 26, 2023 | 87.83 | 88.44 | 87.72 | 88.22 | 88.22 | 57,100 |
May 25, 2023 | 86.35 | 87.50 | 86.33 | 87.49 | 87.49 | 69,900 |
May 24, 2023 | 86.45 | 87.03 | 86.13 | 86.62 | 86.62 | 71,500 |
May 23, 2023 | 89.58 | 89.58 | 88.38 | 88.38 | 88.38 | 61,500 |
May 22, 2023 | 90.59 | 90.77 | 90.10 | 90.55 | 90.55 | 49,900 |
May 19, 2023 | 91.05 | 91.49 | 90.91 | 91.36 | 91.36 | 83,000 |
May 18, 2023 | 90.18 | 90.26 | 89.57 | 89.93 | 89.93 | 41,900 |
May 17, 2023 | 90.44 | 90.66 | 89.66 | 90.42 | 90.42 | 49,300 |
May 16, 2023 | 91.17 | 91.22 | 90.81 | 90.81 | 90.81 | 43,700 |
May 15, 2023 | 91.91 | 91.91 | 91.41 | 91.66 | 91.66 | 46,700 |
May 12, 2023 | 91.58 | 91.62 | 91.10 | 91.40 | 91.40 | 56,300 |
May 11, 2023 | 92.13 | 92.76 | 91.80 | 92.54 | 92.54 | 55,100 |
May 10, 2023 | 91.58 | 91.80 | 91.07 | 91.59 | 91.59 | 48,900 |
May 09, 2023 | 92.43 | 93.01 | 92.15 | 92.55 | 92.55 | 77,100 |
May 08, 2023 | 94.06 | 94.54 | 94.04 | 94.49 | 94.49 | 52,600 |
May 05, 2023 | 92.63 | 93.99 | 92.52 | 93.80 | 93.80 | 39,100 |
May 04, 2023 | 92.29 | 93.24 | 92.29 | 92.97 | 92.97 | 58,400 |
May 03, 2023 | 95.12 | 95.15 | 94.03 | 94.55 | 94.55 | 98,100 |
May 02, 2023 | 93.84 | 95.11 | 93.76 | 94.97 | 94.97 | 46,100 |
May 01, 2023 | 94.25 | 95.49 | 94.25 | 94.93 | 94.93 | 45,000 |
Apr 28, 2023 | 95.29 | 95.55 | 94.36 | 95.32 | 95.32 | 50,900 |
Apr 27, 2023 | 94.66 | 96.00 | 94.56 | 95.75 | 95.75 | 113,200 |
Apr 26, 2023 | 94.13 | 94.77 | 93.72 | 93.85 | 93.85 | 113,000 |
Apr 25, 2023 | 94.80 | 94.86 | 92.95 | 93.48 | 93.48 | 161,900 |
Apr 24, 2023 | 94.95 | 96.74 | 94.95 | 95.77 | 95.77 | 130,200 |
Apr 24, 2023 | 1.283 Dividend | |||||
Apr 21, 2023 | 95.72 | 97.64 | 95.72 | 97.40 | 96.12 | 113,500 |
Apr 20, 2023 | 93.04 | 94.48 | 92.91 | 93.54 | 92.31 | 64,600 |
Apr 19, 2023 | 92.93 | 94.59 | 92.24 | 94.00 | 92.76 | 97,500 |
Apr 18, 2023 | 92.34 | 93.31 | 92.16 | 93.27 | 92.04 | 50,000 |
Apr 17, 2023 | 92.83 | 92.88 | 92.18 | 92.55 | 91.33 | 80,200 |
Apr 14, 2023 | 92.45 | 92.68 | 92.05 | 92.42 | 91.20 | 70,100 |
Apr 13, 2023 | 93.00 | 93.99 | 93.00 | 93.94 | 92.70 | 59,200 |
Apr 12, 2023 | 90.60 | 91.21 | 90.27 | 90.98 | 89.78 | 96,900 |
Apr 11, 2023 | 90.57 | 91.23 | 90.49 | 90.91 | 89.71 | 46,600 |
Apr 10, 2023 | 90.00 | 90.00 | 88.80 | 89.59 | 88.41 | 42,600 |
Apr 06, 2023 | 89.64 | 89.94 | 89.05 | 89.80 | 88.62 | 68,500 |
Apr 05, 2023 | 92.25 | 92.70 | 92.17 | 92.37 | 91.15 | 78,600 |
Apr 04, 2023 | 91.13 | 92.18 | 91.13 | 91.78 | 90.57 | 69,800 |
Apr 03, 2023 | 89.60 | 90.76 | 89.43 | 90.76 | 89.56 | 76,000 |
Mar 31, 2023 | 89.51 | 90.00 | 89.01 | 89.14 | 87.97 | 50,600 |
Mar 30, 2023 | 88.20 | 88.66 | 88.09 | 88.32 | 87.16 | 85,800 |
Mar 29, 2023 | 87.53 | 87.59 | 86.95 | 87.38 | 86.23 | 74,400 |
Mar 28, 2023 | 86.48 | 86.48 | 85.70 | 86.08 | 84.95 | 42,500 |
Mar 27, 2023 | 86.48 | 86.82 | 86.23 | 86.56 | 85.42 | 69,900 |
Mar 24, 2023 | 85.65 | 86.13 | 85.12 | 86.11 | 84.98 | 109,000 |
Mar 23, 2023 | 86.10 | 86.59 | 84.78 | 85.35 | 84.23 | 63,400 |
Mar 22, 2023 | 84.65 | 86.29 | 84.44 | 84.79 | 83.67 | 67,500 |
Mar 21, 2023 | 83.30 | 83.47 | 82.77 | 83.47 | 82.37 | 46,000 |
Mar 20, 2023 | 82.73 | 83.49 | 82.56 | 83.00 | 81.91 | 46,300 |
Mar 17, 2023 | 80.74 | 81.28 | 80.38 | 81.26 | 80.19 | 58,100 |
Mar 16, 2023 | 80.15 | 82.12 | 80.00 | 82.12 | 81.04 | 62,500 |
Mar 15, 2023 | 77.96 | 79.60 | 77.74 | 79.50 | 78.45 | 92,600 |
Mar 14, 2023 | 81.09 | 81.41 | 80.10 | 80.55 | 79.49 | 485,700 |
Mar 13, 2023 | 80.03 | 80.93 | 79.77 | 79.88 | 78.83 | 133,300 |
Mar 10, 2023 | 79.79 | 80.01 | 78.50 | 78.68 | 77.64 | 762,300 |
Mar 09, 2023 | 79.41 | 79.74 | 78.49 | 78.50 | 77.47 | 66,600 |
Mar 08, 2023 | 78.98 | 79.55 | 78.98 | 79.35 | 78.30 | 156,300 |
Mar 07, 2023 | 80.48 | 80.79 | 79.09 | 79.17 | 78.13 | 256,600 |
Mar 06, 2023 | 80.52 | 80.98 | 80.41 | 80.54 | 79.48 | 249,400 |
Mar 03, 2023 | 80.86 | 81.20 | 80.57 | 81.20 | 80.13 | 289,500 |
Mar 02, 2023 | 79.38 | 80.58 | 79.38 | 80.44 | 79.38 | 131,000 |
Mar 01, 2023 | 80.16 | 80.27 | 79.13 | 79.23 | 78.19 | 94,300 |
Feb 28, 2023 | 79.77 | 79.86 | 79.14 | 79.22 | 78.18 | 64,000 |
Feb 27, 2023 | 80.32 | 80.45 | 79.89 | 80.19 | 79.13 | 85,300 |
Feb 24, 2023 | 79.36 | 79.58 | 78.32 | 78.94 | 77.90 | 58,000 |
Feb 23, 2023 | 82.35 | 82.51 | 81.03 | 81.92 | 80.84 | 45,700 |
Feb 22, 2023 | 82.20 | 82.35 | 81.68 | 81.83 | 80.75 | 62,600 |
Feb 21, 2023 | 81.72 | 82.41 | 81.37 | 81.94 | 80.86 | 74,000 |
Feb 17, 2023 | 82.07 | 82.74 | 81.83 | 82.67 | 81.58 | 59,000 |
Feb 16, 2023 | 83.13 | 83.90 | 83.11 | 83.49 | 82.39 | 82,100 |
Feb 15, 2023 | 83.16 | 83.80 | 82.88 | 83.61 | 82.51 | 213,900 |
Feb 14, 2023 | 83.29 | 84.69 | 82.83 | 83.83 | 82.73 | 111,200 |
Feb 13, 2023 | 82.24 | 83.86 | 82.24 | 83.85 | 82.75 | 61,700 |
Feb 10, 2023 | 79.44 | 80.49 | 79.11 | 80.46 | 79.40 | 90,400 |
Feb 09, 2023 | 81.45 | 83.34 | 81.17 | 81.49 | 80.42 | 90,100 |
Feb 08, 2023 | 80.91 | 81.00 | 80.09 | 80.36 | 79.30 | 81,200 |
Feb 07, 2023 | 80.35 | 81.53 | 80.07 | 81.49 | 80.42 | 56,400 |
Feb 06, 2023 | 82.09 | 82.24 | 81.60 | 82.07 | 80.99 | 106,700 |
Feb 03, 2023 | 82.13 | 83.41 | 81.84 | 82.79 | 81.70 | 357,300 |
Feb 02, 2023 | 82.08 | 82.87 | 81.72 | 82.24 | 81.16 | 78,700 |
Feb 01, 2023 | 81.51 | 82.69 | 80.61 | 82.19 | 81.11 | 68,500 |
Jan 31, 2023 | 81.88 | 82.58 | 81.66 | 82.58 | 81.49 | 69,800 |
Jan 30, 2023 | 82.33 | 82.95 | 82.15 | 82.36 | 81.28 | 114,700 |
Jan 27, 2023 | 82.80 | 83.25 | 81.83 | 82.83 | 81.74 | 465,100 |
Jan 26, 2023 | 84.16 | 84.29 | 83.48 | 84.23 | 83.12 | 150,800 |
Jan 25, 2023 | 82.11 | 83.63 | 82.05 | 83.48 | 82.38 | 102,500 |
Jan 24, 2023 | 82.18 | 82.76 | 81.94 | 82.70 | 81.61 | 63,100 |
Jan 23, 2023 | 82.63 | 83.46 | 82.63 | 83.33 | 82.23 | 157,900 |
Jan 20, 2023 | 81.61 | 83.05 | 81.57 | 83.03 | 81.94 | 158,800 |
Jan 19, 2023 | 81.33 | 82.24 | 80.77 | 82.14 | 81.06 | 389,200 |
Jan 18, 2023 | 83.67 | 83.79 | 82.35 | 82.49 | 81.40 | 303,000 |
Jan 17, 2023 | 83.40 | 84.11 | 82.79 | 83.47 | 82.37 | 175,200 |
Jan 13, 2023 | 79.83 | 81.48 | 79.83 | 81.48 | 80.41 | 104,200 |
Jan 12, 2023 | 79.39 | 80.08 | 78.57 | 79.90 | 78.85 | 58,100 |
Jan 11, 2023 | 79.83 | 79.86 | 78.94 | 79.29 | 78.25 | 54,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |