Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 70.33 | 71.51 | 70.22 | 71.20 | 71.20 | 479,719 |
Jun 06, 2023 | 69.92 | 70.48 | 69.44 | 70.06 | 70.06 | 2,046,200 |
Jun 05, 2023 | 71.10 | 71.10 | 69.77 | 70.28 | 70.28 | 1,980,900 |
Jun 02, 2023 | 72.08 | 72.16 | 70.08 | 70.98 | 70.98 | 3,129,700 |
Jun 01, 2023 | 70.30 | 72.78 | 70.01 | 71.96 | 71.96 | 6,233,100 |
May 31, 2023 | 67.60 | 68.20 | 66.01 | 66.35 | 66.35 | 7,420,100 |
May 30, 2023 | 70.34 | 70.62 | 69.07 | 69.10 | 69.10 | 2,825,900 |
May 26, 2023 | 68.90 | 70.24 | 68.77 | 69.83 | 69.83 | 1,807,100 |
May 25, 2023 | 66.66 | 68.82 | 66.60 | 68.74 | 68.74 | 2,109,500 |
May 24, 2023 | 66.12 | 66.39 | 65.71 | 66.25 | 66.25 | 1,260,200 |
May 23, 2023 | 66.83 | 67.58 | 66.43 | 66.46 | 66.46 | 1,222,700 |
May 22, 2023 | 66.02 | 67.37 | 65.93 | 67.13 | 67.13 | 1,368,300 |
May 19, 2023 | 66.58 | 66.88 | 65.65 | 65.82 | 65.82 | 1,743,800 |
May 18, 2023 | 65.03 | 66.74 | 65.03 | 66.54 | 66.54 | 1,406,800 |
May 17, 2023 | 64.42 | 65.66 | 63.95 | 65.41 | 65.41 | 1,274,600 |
May 16, 2023 | 64.42 | 64.84 | 63.95 | 64.05 | 64.05 | 1,674,000 |
May 15, 2023 | 63.49 | 64.79 | 63.33 | 64.75 | 64.75 | 1,275,300 |
May 12, 2023 | 63.39 | 63.62 | 62.55 | 63.14 | 63.14 | 677,200 |
May 11, 2023 | 62.84 | 63.34 | 62.42 | 63.05 | 63.05 | 1,018,600 |
May 10, 2023 | 64.29 | 64.43 | 62.29 | 63.27 | 63.27 | 1,417,200 |
May 09, 2023 | 63.49 | 64.19 | 63.22 | 63.75 | 63.75 | 1,826,200 |
May 08, 2023 | 63.87 | 64.13 | 63.61 | 64.00 | 64.00 | 898,200 |
May 05, 2023 | 63.36 | 64.06 | 63.19 | 63.85 | 63.85 | 1,152,200 |
May 04, 2023 | 62.24 | 62.63 | 61.54 | 62.51 | 62.51 | 1,508,200 |
May 03, 2023 | 62.61 | 63.49 | 62.07 | 62.44 | 62.44 | 2,166,300 |
May 02, 2023 | 63.74 | 63.82 | 61.89 | 62.23 | 62.23 | 1,763,400 |
May 01, 2023 | 62.85 | 63.82 | 62.85 | 63.69 | 63.69 | 1,655,300 |
Apr 28, 2023 | 63.55 | 63.72 | 62.36 | 62.89 | 62.89 | 1,967,900 |
Apr 27, 2023 | 62.52 | 63.48 | 62.04 | 63.44 | 63.44 | 1,624,800 |
Apr 26, 2023 | 61.04 | 62.47 | 60.92 | 62.37 | 62.37 | 1,718,400 |
Apr 25, 2023 | 62.77 | 62.96 | 61.40 | 61.44 | 61.44 | 1,818,600 |
Apr 24, 2023 | 62.77 | 63.45 | 62.75 | 63.30 | 63.30 | 1,327,400 |
Apr 21, 2023 | 63.36 | 63.52 | 62.81 | 63.21 | 63.21 | 10,264,200 |
Apr 20, 2023 | 63.83 | 64.83 | 62.92 | 63.36 | 63.36 | 4,862,200 |
Apr 19, 2023 | 67.07 | 67.07 | 65.72 | 66.15 | 66.15 | 2,558,000 |
Apr 18, 2023 | 67.84 | 68.25 | 67.35 | 67.96 | 67.96 | 1,825,300 |
Apr 17, 2023 | 66.50 | 67.73 | 66.24 | 67.68 | 67.68 | 1,954,100 |
Apr 14, 2023 | 66.96 | 67.36 | 65.93 | 66.35 | 66.35 | 1,485,800 |
Apr 13, 2023 | 66.50 | 66.97 | 66.05 | 66.81 | 66.81 | 1,394,400 |
Apr 12, 2023 | 67.16 | 67.19 | 66.08 | 66.40 | 66.40 | 2,305,800 |
Apr 11, 2023 | 65.39 | 66.80 | 65.32 | 66.60 | 66.60 | 2,061,600 |
Apr 10, 2023 | 64.32 | 65.75 | 63.89 | 65.05 | 65.05 | 2,418,500 |
Apr 06, 2023 | 62.48 | 63.46 | 62.34 | 63.00 | 63.00 | 2,875,800 |
Apr 05, 2023 | 62.42 | 63.01 | 62.06 | 62.81 | 62.81 | 1,764,800 |
Apr 05, 2023 | 0.5 Dividend | |||||
Apr 04, 2023 | 64.27 | 64.37 | 62.76 | 63.19 | 62.69 | 2,217,200 |
Apr 03, 2023 | 63.79 | 64.44 | 63.49 | 64.19 | 63.68 | 1,959,300 |
Mar 31, 2023 | 62.63 | 63.91 | 62.63 | 63.85 | 63.34 | 1,313,700 |
Mar 30, 2023 | 62.45 | 62.73 | 61.86 | 62.57 | 62.07 | 1,158,800 |
Mar 29, 2023 | 61.69 | 62.25 | 61.40 | 62.05 | 61.56 | 1,256,100 |
Mar 28, 2023 | 61.30 | 61.62 | 60.28 | 60.78 | 60.30 | 1,368,700 |
Mar 27, 2023 | 61.36 | 62.09 | 61.28 | 61.66 | 61.17 | 1,433,000 |
Mar 24, 2023 | 61.39 | 61.47 | 59.81 | 61.06 | 60.58 | 1,930,900 |
Mar 23, 2023 | 61.86 | 63.05 | 60.94 | 61.53 | 61.04 | 2,101,700 |
Mar 22, 2023 | 63.85 | 64.16 | 61.53 | 61.55 | 61.06 | 2,247,400 |
Mar 21, 2023 | 63.34 | 64.20 | 63.31 | 64.19 | 63.68 | 1,870,100 |
Mar 20, 2023 | 61.53 | 63.22 | 61.42 | 62.97 | 62.47 | 2,150,300 |
Mar 17, 2023 | 62.19 | 62.47 | 61.41 | 61.47 | 60.98 | 7,681,400 |
Mar 16, 2023 | 60.55 | 62.13 | 60.41 | 61.98 | 61.49 | 2,036,000 |
Mar 15, 2023 | 60.06 | 61.08 | 59.73 | 61.05 | 60.57 | 2,414,900 |
Mar 14, 2023 | 62.09 | 62.75 | 60.82 | 61.12 | 60.64 | 2,842,000 |
Mar 13, 2023 | 62.01 | 62.40 | 61.21 | 61.35 | 60.86 | 2,023,200 |
Mar 10, 2023 | 63.00 | 63.16 | 61.88 | 62.22 | 61.73 | 1,775,600 |
Mar 09, 2023 | 64.79 | 65.25 | 63.32 | 63.40 | 62.90 | 1,435,300 |
Mar 08, 2023 | 64.02 | 65.02 | 63.65 | 64.86 | 64.35 | 1,310,200 |
Mar 07, 2023 | 65.19 | 65.30 | 63.74 | 63.92 | 63.41 | 1,374,100 |
Mar 06, 2023 | 66.25 | 66.39 | 65.20 | 65.36 | 64.84 | 1,314,400 |
Mar 03, 2023 | 65.30 | 66.07 | 65.10 | 65.78 | 65.26 | 1,192,300 |
Mar 02, 2023 | 64.19 | 65.31 | 63.48 | 65.14 | 64.62 | 1,247,600 |
Mar 01, 2023 | 64.42 | 65.05 | 64.20 | 64.60 | 64.09 | 1,466,300 |
Feb 28, 2023 | 64.79 | 65.34 | 64.35 | 64.55 | 64.04 | 2,111,000 |
Feb 27, 2023 | 65.84 | 65.97 | 64.60 | 64.77 | 64.26 | 2,107,200 |
Feb 24, 2023 | 65.36 | 66.45 | 64.50 | 65.38 | 64.86 | 2,131,200 |
Feb 23, 2023 | 64.53 | 66.37 | 63.31 | 66.22 | 65.70 | 4,423,200 |
Feb 22, 2023 | 65.86 | 66.58 | 65.15 | 65.83 | 65.31 | 2,536,900 |
Feb 21, 2023 | 66.68 | 66.95 | 65.52 | 65.95 | 65.43 | 1,736,900 |
Feb 17, 2023 | 67.55 | 67.69 | 66.63 | 67.41 | 66.88 | 1,243,100 |
Feb 16, 2023 | 68.39 | 68.68 | 67.78 | 67.95 | 67.41 | 1,318,600 |
Feb 15, 2023 | 67.19 | 68.73 | 67.14 | 68.71 | 68.17 | 1,461,400 |
Feb 14, 2023 | 67.22 | 68.24 | 66.55 | 67.72 | 67.18 | 1,580,000 |
Feb 13, 2023 | 66.05 | 67.73 | 65.92 | 67.72 | 67.18 | 1,411,900 |
Feb 10, 2023 | 65.77 | 66.79 | 65.61 | 66.34 | 65.82 | 1,641,000 |
Feb 09, 2023 | 66.76 | 67.26 | 65.64 | 65.99 | 65.47 | 1,826,100 |
Feb 08, 2023 | 67.01 | 67.16 | 66.06 | 66.41 | 65.88 | 1,170,400 |
Feb 07, 2023 | 65.92 | 67.52 | 65.64 | 67.42 | 66.89 | 1,865,200 |
Feb 06, 2023 | 66.84 | 67.09 | 65.89 | 66.08 | 65.56 | 1,319,300 |
Feb 03, 2023 | 68.31 | 68.86 | 67.32 | 67.62 | 67.08 | 1,349,100 |
Feb 02, 2023 | 67.68 | 69.75 | 67.50 | 69.05 | 68.50 | 2,243,000 |
Feb 01, 2023 | 66.03 | 67.48 | 65.32 | 67.11 | 66.58 | 1,952,600 |
Jan 31, 2023 | 65.57 | 66.26 | 64.23 | 66.23 | 65.71 | 4,312,900 |
Jan 30, 2023 | 65.18 | 66.26 | 65.06 | 65.51 | 64.99 | 1,699,500 |
Jan 27, 2023 | 65.80 | 66.48 | 65.43 | 65.54 | 65.02 | 1,724,200 |
Jan 26, 2023 | 67.00 | 67.29 | 65.65 | 65.79 | 65.27 | 2,337,700 |
Jan 25, 2023 | 66.35 | 66.65 | 65.63 | 66.37 | 65.84 | 1,213,300 |
Jan 24, 2023 | 66.96 | 67.49 | 66.53 | 66.86 | 66.33 | 1,047,700 |
Jan 23, 2023 | 65.96 | 67.53 | 65.72 | 67.01 | 66.48 | 1,318,100 |
Jan 20, 2023 | 64.52 | 65.54 | 63.99 | 65.47 | 64.95 | 1,077,300 |
Jan 19, 2023 | 64.79 | 64.98 | 63.79 | 64.51 | 64.00 | 1,549,700 |
Jan 18, 2023 | 65.31 | 65.81 | 64.76 | 64.96 | 64.45 | 1,663,500 |
Jan 17, 2023 | 64.81 | 65.48 | 64.46 | 64.77 | 64.26 | 2,329,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |