Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 92.65 | 93.11 | 89.75 | 90.37 | 90.37 | 994,897 |
Jun 07, 2023 | 89.29 | 92.40 | 89.18 | 92.24 | 92.24 | 2,421,600 |
Jun 06, 2023 | 88.82 | 89.48 | 88.26 | 89.00 | 89.00 | 3,125,600 |
Jun 05, 2023 | 90.32 | 91.17 | 89.59 | 89.72 | 89.72 | 1,842,200 |
Jun 02, 2023 | 88.25 | 90.40 | 87.74 | 89.92 | 89.92 | 2,858,900 |
Jun 01, 2023 | 86.16 | 87.10 | 85.29 | 86.66 | 86.66 | 1,982,200 |
May 31, 2023 | 85.87 | 86.65 | 84.80 | 85.54 | 85.54 | 5,506,300 |
May 30, 2023 | 87.27 | 87.36 | 85.94 | 86.72 | 86.72 | 1,714,900 |
May 26, 2023 | 88.09 | 88.28 | 87.13 | 87.31 | 87.31 | 2,117,200 |
May 26, 2023 | 1.25 Dividend | |||||
May 25, 2023 | 89.12 | 89.81 | 87.24 | 88.77 | 87.52 | 2,401,200 |
May 24, 2023 | 90.84 | 90.96 | 89.33 | 89.55 | 88.29 | 1,324,200 |
May 23, 2023 | 90.50 | 91.62 | 90.25 | 90.73 | 89.45 | 1,590,800 |
May 22, 2023 | 90.85 | 91.56 | 90.23 | 90.68 | 89.40 | 1,228,200 |
May 19, 2023 | 90.95 | 91.52 | 90.26 | 90.89 | 89.61 | 1,652,500 |
May 18, 2023 | 88.88 | 90.21 | 88.23 | 90.04 | 88.77 | 1,143,100 |
May 17, 2023 | 89.01 | 89.65 | 88.04 | 89.16 | 87.90 | 1,352,600 |
May 16, 2023 | 89.52 | 89.92 | 88.00 | 88.21 | 86.97 | 1,101,400 |
May 15, 2023 | 89.92 | 90.64 | 88.92 | 90.10 | 88.83 | 1,497,300 |
May 12, 2023 | 89.24 | 89.92 | 88.80 | 89.26 | 88.00 | 1,121,700 |
May 11, 2023 | 89.17 | 89.76 | 88.26 | 88.77 | 87.52 | 1,798,500 |
May 10, 2023 | 92.23 | 92.55 | 89.53 | 90.54 | 89.27 | 1,278,200 |
May 09, 2023 | 91.03 | 91.88 | 90.36 | 91.27 | 89.98 | 1,201,900 |
May 08, 2023 | 93.40 | 93.40 | 91.60 | 91.75 | 90.46 | 955,300 |
May 05, 2023 | 91.79 | 92.61 | 91.37 | 92.40 | 91.10 | 1,383,400 |
May 04, 2023 | 89.25 | 90.59 | 88.40 | 90.23 | 88.96 | 1,470,400 |
May 03, 2023 | 91.57 | 92.08 | 89.41 | 89.48 | 88.22 | 1,833,400 |
May 02, 2023 | 92.40 | 92.68 | 90.03 | 91.94 | 90.65 | 1,624,100 |
May 01, 2023 | 94.11 | 94.64 | 92.85 | 93.52 | 92.20 | 1,889,500 |
Apr 28, 2023 | 93.13 | 95.81 | 93.13 | 94.61 | 93.28 | 3,711,000 |
Apr 27, 2023 | 91.00 | 91.64 | 90.08 | 91.32 | 90.03 | 2,145,200 |
Apr 26, 2023 | 90.32 | 91.36 | 89.86 | 90.60 | 89.32 | 1,432,200 |
Apr 25, 2023 | 93.69 | 94.23 | 90.76 | 91.00 | 89.72 | 1,760,200 |
Apr 24, 2023 | 94.13 | 95.21 | 93.77 | 95.14 | 93.80 | 2,226,800 |
Apr 21, 2023 | 94.55 | 94.65 | 93.37 | 93.83 | 92.51 | 1,599,000 |
Apr 20, 2023 | 95.21 | 95.82 | 94.38 | 95.04 | 93.70 | 1,624,600 |
Apr 19, 2023 | 96.44 | 96.70 | 95.46 | 96.38 | 95.02 | 1,034,000 |
Apr 18, 2023 | 97.64 | 97.84 | 96.32 | 97.15 | 95.78 | 1,191,900 |
Apr 17, 2023 | 97.22 | 97.63 | 96.60 | 97.27 | 95.90 | 1,694,000 |
Apr 14, 2023 | 96.56 | 97.08 | 95.75 | 96.85 | 95.49 | 1,883,200 |
Apr 13, 2023 | 94.72 | 96.77 | 93.00 | 96.06 | 94.71 | 3,262,200 |
Apr 12, 2023 | 97.79 | 98.20 | 96.89 | 97.21 | 95.84 | 2,859,800 |
Apr 11, 2023 | 95.58 | 96.56 | 95.33 | 95.46 | 94.12 | 1,748,000 |
Apr 10, 2023 | 94.74 | 95.78 | 94.26 | 94.97 | 93.63 | 2,415,100 |
Apr 06, 2023 | 93.88 | 94.91 | 93.11 | 94.35 | 93.02 | 1,800,200 |
Apr 05, 2023 | 92.45 | 94.38 | 91.92 | 94.27 | 92.94 | 2,294,500 |
Apr 04, 2023 | 94.89 | 95.15 | 92.66 | 93.43 | 92.11 | 2,405,600 |
Apr 03, 2023 | 94.65 | 96.53 | 94.54 | 95.20 | 93.86 | 2,999,700 |
Mar 31, 2023 | 93.16 | 93.96 | 92.52 | 93.89 | 92.57 | 2,010,300 |
Mar 30, 2023 | 92.61 | 93.10 | 91.88 | 92.90 | 91.59 | 3,065,800 |
Mar 29, 2023 | 91.42 | 91.91 | 90.88 | 91.56 | 90.27 | 2,225,100 |
Mar 28, 2023 | 87.98 | 90.10 | 87.85 | 90.06 | 88.79 | 2,117,000 |
Mar 27, 2023 | 87.54 | 88.90 | 86.89 | 87.53 | 86.30 | 3,228,500 |
Mar 24, 2023 | 84.65 | 86.85 | 84.14 | 86.57 | 85.35 | 2,952,500 |
Mar 23, 2023 | 86.89 | 88.43 | 85.19 | 85.74 | 84.53 | 2,006,900 |
Mar 22, 2023 | 88.27 | 88.95 | 86.57 | 86.77 | 85.55 | 1,827,100 |
Mar 21, 2023 | 89.22 | 89.70 | 87.77 | 88.48 | 87.23 | 1,527,700 |
Mar 20, 2023 | 86.54 | 87.59 | 86.20 | 87.14 | 85.91 | 2,248,000 |
Mar 17, 2023 | 85.32 | 85.48 | 83.61 | 84.68 | 83.49 | 5,374,300 |
Mar 16, 2023 | 82.65 | 85.37 | 81.24 | 85.04 | 83.84 | 3,575,200 |
Mar 15, 2023 | 85.10 | 85.17 | 83.20 | 84.16 | 82.97 | 2,946,500 |
Mar 14, 2023 | 89.34 | 90.00 | 86.46 | 87.39 | 86.16 | 2,582,200 |
Mar 13, 2023 | 86.96 | 88.02 | 85.84 | 86.78 | 85.56 | 2,241,300 |
Mar 10, 2023 | 91.03 | 91.27 | 88.15 | 88.93 | 87.68 | 1,500,100 |
Mar 09, 2023 | 94.09 | 94.32 | 90.67 | 91.16 | 89.88 | 1,708,900 |
Mar 08, 2023 | 93.38 | 94.46 | 92.97 | 93.82 | 92.50 | 2,630,400 |
Mar 07, 2023 | 95.03 | 95.61 | 92.80 | 93.08 | 91.77 | 2,387,500 |
Mar 06, 2023 | 96.63 | 96.79 | 94.87 | 95.46 | 94.12 | 1,744,800 |
Mar 03, 2023 | 97.10 | 97.73 | 95.85 | 97.24 | 95.87 | 1,513,600 |
Mar 03, 2023 | 1.19 Dividend | |||||
Mar 02, 2023 | 96.93 | 98.30 | 96.16 | 97.69 | 95.14 | 1,933,000 |
Mar 01, 2023 | 95.79 | 98.33 | 95.79 | 97.48 | 94.94 | 1,737,500 |
Feb 28, 2023 | 96.18 | 97.05 | 95.62 | 95.99 | 93.49 | 2,703,100 |
Feb 27, 2023 | 97.45 | 97.89 | 95.59 | 95.81 | 93.31 | 1,883,000 |
Feb 24, 2023 | 94.72 | 96.86 | 93.66 | 96.69 | 94.17 | 2,026,300 |
Feb 23, 2023 | 95.52 | 95.83 | 93.46 | 94.65 | 92.18 | 1,240,100 |
Feb 22, 2023 | 95.31 | 95.95 | 94.57 | 94.89 | 92.41 | 1,275,100 |
Feb 21, 2023 | 97.15 | 97.16 | 94.37 | 94.94 | 92.46 | 1,988,400 |
Feb 17, 2023 | 98.03 | 98.13 | 96.88 | 97.32 | 94.78 | 2,204,000 |
Feb 16, 2023 | 99.04 | 99.88 | 98.08 | 98.75 | 96.17 | 1,373,900 |
Feb 15, 2023 | 99.14 | 100.29 | 98.58 | 100.11 | 97.50 | 1,235,300 |
Feb 14, 2023 | 100.49 | 100.96 | 99.24 | 100.13 | 97.52 | 1,341,500 |
Feb 13, 2023 | 99.51 | 101.30 | 99.15 | 101.01 | 98.37 | 1,828,400 |
Feb 10, 2023 | 98.35 | 99.57 | 98.06 | 99.47 | 96.87 | 1,375,700 |
Feb 09, 2023 | 99.74 | 100.58 | 98.11 | 98.64 | 96.07 | 1,889,600 |
Feb 08, 2023 | 99.52 | 100.55 | 98.72 | 98.91 | 96.33 | 2,121,000 |
Feb 07, 2023 | 99.24 | 100.76 | 98.66 | 100.36 | 97.74 | 2,158,100 |
Feb 06, 2023 | 98.23 | 99.03 | 96.54 | 98.79 | 96.21 | 2,260,500 |
Feb 03, 2023 | 96.75 | 99.34 | 95.54 | 98.15 | 95.59 | 3,690,300 |
Feb 02, 2023 | 97.12 | 97.88 | 95.59 | 96.36 | 93.85 | 2,535,700 |
Feb 01, 2023 | 96.33 | 97.98 | 95.29 | 97.17 | 94.63 | 1,664,300 |
Jan 31, 2023 | 95.31 | 96.79 | 95.09 | 96.69 | 94.17 | 1,854,600 |
Jan 30, 2023 | 94.62 | 95.84 | 94.20 | 94.46 | 92.00 | 1,304,900 |
Jan 27, 2023 | 94.34 | 96.26 | 94.02 | 95.55 | 93.06 | 1,653,400 |
Jan 26, 2023 | 91.74 | 94.95 | 91.05 | 94.86 | 92.38 | 1,680,600 |
Jan 25, 2023 | 91.73 | 93.03 | 91.37 | 92.97 | 90.54 | 1,375,200 |
Jan 24, 2023 | 91.98 | 92.99 | 91.45 | 92.74 | 90.32 | 1,562,000 |
Jan 23, 2023 | 92.63 | 93.63 | 92.25 | 92.94 | 90.52 | 1,504,700 |
Jan 20, 2023 | 90.18 | 92.71 | 90.05 | 92.30 | 89.89 | 2,055,100 |
Jan 19, 2023 | 90.00 | 90.73 | 88.67 | 90.29 | 87.93 | 1,460,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |