Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 72.64 | 73.77 | 71.88 | 73.46 | 73.46 | 10,884,526 |
May 30, 2023 | 74.35 | 74.75 | 72.55 | 72.69 | 72.69 | 6,874,000 |
May 26, 2023 | 73.13 | 74.56 | 72.60 | 73.92 | 73.92 | 7,173,700 |
May 26, 2023 | 0.468 Dividend | |||||
May 25, 2023 | 74.18 | 74.18 | 72.47 | 73.39 | 72.92 | 7,716,400 |
May 24, 2023 | 74.15 | 74.42 | 73.66 | 74.24 | 73.77 | 6,879,400 |
May 23, 2023 | 74.10 | 75.20 | 73.91 | 74.16 | 73.69 | 8,751,200 |
May 22, 2023 | 74.91 | 75.17 | 74.47 | 74.58 | 74.10 | 4,272,600 |
May 19, 2023 | 75.55 | 75.78 | 74.47 | 74.48 | 74.01 | 6,336,800 |
May 18, 2023 | 74.75 | 75.25 | 74.21 | 75.10 | 74.62 | 6,970,600 |
May 17, 2023 | 76.17 | 76.28 | 75.19 | 75.34 | 74.86 | 5,408,600 |
May 16, 2023 | 77.50 | 77.50 | 75.69 | 75.84 | 75.36 | 6,215,700 |
May 15, 2023 | 78.47 | 78.53 | 76.82 | 77.54 | 77.05 | 5,430,000 |
May 12, 2023 | 76.89 | 77.99 | 76.58 | 77.96 | 77.46 | 8,314,000 |
May 11, 2023 | 76.59 | 76.84 | 75.54 | 76.10 | 75.61 | 6,542,700 |
May 10, 2023 | 76.13 | 77.16 | 75.94 | 76.89 | 76.40 | 5,696,000 |
May 09, 2023 | 76.22 | 76.22 | 75.19 | 75.58 | 75.10 | 5,588,100 |
May 08, 2023 | 75.53 | 76.69 | 75.28 | 76.06 | 75.57 | 6,751,700 |
May 05, 2023 | 75.61 | 76.57 | 75.19 | 75.51 | 75.03 | 6,215,500 |
May 04, 2023 | 75.38 | 75.67 | 74.56 | 75.51 | 75.03 | 6,042,300 |
May 03, 2023 | 76.26 | 76.56 | 75.27 | 75.39 | 74.91 | 6,265,900 |
May 02, 2023 | 76.66 | 77.02 | 75.51 | 75.94 | 75.46 | 7,674,200 |
May 01, 2023 | 76.47 | 77.38 | 76.36 | 76.80 | 76.31 | 5,214,700 |
Apr 28, 2023 | 75.41 | 76.70 | 75.41 | 76.63 | 76.14 | 10,005,800 |
Apr 27, 2023 | 74.31 | 76.52 | 73.91 | 75.85 | 75.37 | 8,155,600 |
Apr 26, 2023 | 76.78 | 76.95 | 74.03 | 74.07 | 73.60 | 12,656,700 |
Apr 25, 2023 | 77.73 | 79.10 | 77.50 | 77.82 | 77.32 | 8,399,800 |
Apr 24, 2023 | 78.51 | 79.25 | 78.50 | 79.04 | 78.54 | 5,725,800 |
Apr 21, 2023 | 79.44 | 79.78 | 78.56 | 78.99 | 78.49 | 5,192,600 |
Apr 20, 2023 | 78.72 | 79.10 | 78.23 | 78.75 | 78.25 | 4,350,400 |
Apr 19, 2023 | 78.31 | 79.17 | 78.29 | 78.94 | 78.44 | 3,813,300 |
Apr 18, 2023 | 78.73 | 79.07 | 77.94 | 78.30 | 77.80 | 8,147,500 |
Apr 17, 2023 | 78.18 | 78.55 | 77.79 | 78.54 | 78.04 | 4,393,300 |
Apr 14, 2023 | 78.39 | 78.47 | 77.56 | 78.02 | 77.52 | 4,920,900 |
Apr 13, 2023 | 78.42 | 79.11 | 77.48 | 78.85 | 78.35 | 4,928,600 |
Apr 12, 2023 | 78.69 | 79.44 | 78.26 | 78.59 | 78.09 | 6,786,400 |
Apr 11, 2023 | 78.39 | 78.61 | 77.90 | 78.34 | 77.84 | 6,019,600 |
Apr 10, 2023 | 78.35 | 78.50 | 77.31 | 78.43 | 77.93 | 5,647,500 |
Apr 06, 2023 | 78.80 | 79.00 | 77.96 | 78.97 | 78.47 | 5,427,700 |
Apr 05, 2023 | 77.90 | 78.95 | 77.74 | 78.33 | 77.83 | 8,200,400 |
Apr 04, 2023 | 76.85 | 77.69 | 76.43 | 77.16 | 76.67 | 6,165,600 |
Apr 03, 2023 | 77.05 | 77.05 | 75.80 | 76.67 | 76.18 | 5,778,700 |
Mar 31, 2023 | 76.77 | 77.12 | 75.98 | 77.08 | 76.59 | 10,124,400 |
Mar 30, 2023 | 76.36 | 77.02 | 76.17 | 76.59 | 76.10 | 6,187,000 |
Mar 29, 2023 | 75.47 | 76.31 | 75.47 | 76.11 | 75.62 | 5,680,500 |
Mar 28, 2023 | 75.50 | 76.25 | 74.82 | 75.24 | 74.76 | 5,935,500 |
Mar 27, 2023 | 75.87 | 76.06 | 74.95 | 75.44 | 74.96 | 5,515,900 |
Mar 24, 2023 | 73.99 | 75.75 | 73.71 | 75.69 | 75.21 | 5,293,900 |
Mar 23, 2023 | 73.77 | 75.72 | 73.37 | 73.81 | 73.34 | 7,541,200 |
Mar 22, 2023 | 75.31 | 75.98 | 74.09 | 74.13 | 73.66 | 7,038,000 |
Mar 21, 2023 | 76.35 | 76.35 | 74.27 | 75.36 | 74.88 | 6,222,300 |
Mar 20, 2023 | 75.60 | 77.00 | 75.31 | 75.97 | 75.49 | 7,140,100 |
Mar 17, 2023 | 76.29 | 76.29 | 74.74 | 75.67 | 75.19 | 14,137,400 |
Mar 16, 2023 | 75.66 | 76.51 | 74.83 | 76.23 | 75.74 | 8,895,800 |
Mar 15, 2023 | 74.45 | 75.85 | 73.93 | 75.52 | 75.04 | 12,030,300 |
Mar 14, 2023 | 73.99 | 74.85 | 73.43 | 74.55 | 74.07 | 8,635,800 |
Mar 13, 2023 | 73.06 | 75.18 | 73.00 | 73.29 | 72.82 | 8,388,800 |
Mar 10, 2023 | 73.99 | 74.27 | 72.37 | 73.01 | 72.54 | 10,167,100 |
Mar 09, 2023 | 74.50 | 74.99 | 73.39 | 73.76 | 73.29 | 7,678,100 |
Mar 08, 2023 | 73.38 | 74.38 | 73.04 | 74.25 | 73.78 | 5,913,600 |
Mar 07, 2023 | 73.94 | 74.49 | 73.02 | 73.75 | 73.28 | 7,308,900 |
Mar 06, 2023 | 73.54 | 74.60 | 73.41 | 74.40 | 73.93 | 6,888,900 |
Mar 03, 2023 | 72.89 | 73.87 | 72.18 | 73.83 | 73.36 | 10,724,800 |
Mar 02, 2023 | 70.36 | 72.22 | 70.12 | 72.21 | 71.75 | 16,066,500 |
Mar 01, 2023 | 70.86 | 71.04 | 69.64 | 69.87 | 69.42 | 11,809,200 |
Feb 28, 2023 | 71.70 | 71.85 | 70.80 | 71.03 | 70.58 | 11,276,700 |
Feb 27, 2023 | 72.97 | 73.67 | 71.68 | 71.86 | 71.40 | 7,029,700 |
Feb 27, 2023 | 0.468 Dividend | |||||
Feb 24, 2023 | 72.12 | 73.33 | 71.80 | 72.92 | 71.99 | 9,127,800 |
Feb 23, 2023 | 74.37 | 74.37 | 72.65 | 72.87 | 71.94 | 9,049,900 |
Feb 22, 2023 | 73.98 | 74.74 | 73.44 | 73.68 | 72.74 | 9,351,200 |
Feb 21, 2023 | 75.44 | 75.53 | 73.61 | 73.66 | 72.72 | 11,915,600 |
Feb 17, 2023 | 75.70 | 76.48 | 75.38 | 76.07 | 75.10 | 9,436,100 |
Feb 16, 2023 | 75.80 | 76.52 | 75.66 | 75.69 | 74.72 | 7,795,600 |
Feb 15, 2023 | 75.65 | 77.09 | 75.65 | 76.94 | 75.96 | 9,344,300 |
Feb 14, 2023 | 75.29 | 76.33 | 74.80 | 76.03 | 75.06 | 7,089,400 |
Feb 13, 2023 | 75.34 | 76.01 | 75.16 | 75.62 | 74.66 | 8,114,200 |
Feb 10, 2023 | 73.42 | 75.25 | 73.42 | 74.74 | 73.79 | 9,883,000 |
Feb 09, 2023 | 75.20 | 75.94 | 73.12 | 73.27 | 72.34 | 13,163,500 |
Feb 08, 2023 | 75.98 | 76.15 | 74.86 | 75.03 | 74.07 | 9,082,200 |
Feb 07, 2023 | 75.37 | 76.58 | 74.75 | 76.08 | 75.11 | 10,855,800 |
Feb 06, 2023 | 74.60 | 75.57 | 74.45 | 75.51 | 74.55 | 9,343,400 |
Feb 03, 2023 | 75.25 | 75.44 | 73.67 | 74.67 | 73.72 | 11,671,500 |
Feb 02, 2023 | 73.57 | 76.84 | 73.21 | 75.60 | 74.64 | 18,604,100 |
Feb 01, 2023 | 74.62 | 75.04 | 73.34 | 74.24 | 73.29 | 15,188,700 |
Jan 31, 2023 | 74.54 | 74.83 | 73.35 | 74.63 | 73.68 | 19,020,400 |
Jan 30, 2023 | 75.36 | 76.35 | 74.89 | 75.05 | 74.09 | 10,669,600 |
Jan 27, 2023 | 76.07 | 76.40 | 75.51 | 75.58 | 74.62 | 13,243,200 |
Jan 26, 2023 | 75.10 | 77.45 | 74.80 | 76.40 | 75.43 | 18,508,700 |
Jan 25, 2023 | 80.53 | 80.99 | 75.90 | 76.59 | 75.61 | 28,527,400 |
Jan 24, 2023 | 82.79 | 84.20 | 80.28 | 83.90 | 82.83 | 6,652,300 |
Jan 23, 2023 | 81.38 | 83.22 | 80.90 | 82.67 | 81.62 | 6,864,300 |
Jan 20, 2023 | 82.51 | 82.54 | 80.50 | 81.82 | 80.78 | 9,429,200 |
Jan 19, 2023 | 84.06 | 84.34 | 82.29 | 82.59 | 81.54 | 7,099,700 |
Jan 18, 2023 | 85.93 | 86.04 | 83.73 | 83.80 | 82.73 | 6,107,700 |
Jan 17, 2023 | 85.19 | 86.47 | 85.18 | 85.74 | 84.65 | 8,410,200 |
Jan 13, 2023 | 84.44 | 84.97 | 83.75 | 84.68 | 83.60 | 4,943,200 |
Jan 12, 2023 | 85.10 | 85.67 | 84.39 | 85.07 | 83.99 | 4,648,600 |
Jan 11, 2023 | 84.47 | 85.36 | 84.22 | 85.00 | 83.92 | 6,153,500 |
Jan 10, 2023 | 84.07 | 84.60 | 83.37 | 84.54 | 83.46 | 4,921,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |