Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 93.34 | 93.62 | 92.42 | 92.76 | 92.76 | 716,453 |
Jun 08, 2023 | 91.22 | 92.37 | 91.22 | 92.20 | 92.20 | 526,100 |
Jun 08, 2023 | 0.465 Dividend | |||||
Jun 07, 2023 | 91.21 | 93.97 | 91.21 | 91.42 | 90.95 | 978,600 |
Jun 06, 2023 | 87.97 | 91.64 | 87.57 | 91.38 | 90.92 | 1,317,400 |
Jun 05, 2023 | 85.73 | 87.39 | 85.22 | 86.73 | 86.29 | 826,000 |
Jun 02, 2023 | 87.66 | 88.71 | 86.42 | 86.61 | 86.17 | 1,144,900 |
Jun 01, 2023 | 83.90 | 86.29 | 83.90 | 85.78 | 85.34 | 1,558,500 |
May 31, 2023 | 84.74 | 85.18 | 82.89 | 85.08 | 84.65 | 1,244,900 |
May 30, 2023 | 87.75 | 89.79 | 84.13 | 84.97 | 84.54 | 1,958,900 |
May 26, 2023 | 87.47 | 91.02 | 87.39 | 89.51 | 89.05 | 1,199,600 |
May 25, 2023 | 83.50 | 87.50 | 80.79 | 85.73 | 85.29 | 1,901,400 |
May 24, 2023 | 83.22 | 84.08 | 82.35 | 83.49 | 83.07 | 1,956,400 |
May 23, 2023 | 86.13 | 86.27 | 83.66 | 83.77 | 83.34 | 1,431,900 |
May 22, 2023 | 89.63 | 89.90 | 88.53 | 88.53 | 88.08 | 1,062,300 |
May 19, 2023 | 88.11 | 88.26 | 86.88 | 87.43 | 86.99 | 1,478,200 |
May 18, 2023 | 89.29 | 89.35 | 86.72 | 87.04 | 86.60 | 861,500 |
May 17, 2023 | 88.38 | 88.80 | 87.46 | 88.17 | 87.72 | 802,700 |
May 16, 2023 | 88.24 | 89.67 | 88.20 | 89.64 | 89.18 | 846,500 |
May 15, 2023 | 87.71 | 90.06 | 87.11 | 89.88 | 89.42 | 2,005,500 |
May 12, 2023 | 86.96 | 87.15 | 84.89 | 85.18 | 84.75 | 1,028,000 |
May 11, 2023 | 88.12 | 88.68 | 86.58 | 88.39 | 87.94 | 1,347,600 |
May 10, 2023 | 88.54 | 89.84 | 87.38 | 88.74 | 88.29 | 1,111,100 |
May 09, 2023 | 87.64 | 88.46 | 86.59 | 87.33 | 86.89 | 1,070,300 |
May 08, 2023 | 89.77 | 91.25 | 89.68 | 91.14 | 90.68 | 746,500 |
May 05, 2023 | 88.39 | 89.36 | 87.62 | 88.89 | 88.44 | 608,700 |
May 04, 2023 | 87.92 | 89.67 | 87.69 | 88.81 | 88.36 | 1,210,700 |
May 03, 2023 | 88.89 | 88.94 | 87.21 | 87.99 | 87.54 | 793,200 |
May 02, 2023 | 88.56 | 89.27 | 87.78 | 89.05 | 88.60 | 1,359,400 |
May 01, 2023 | 88.18 | 89.57 | 88.18 | 89.03 | 88.58 | 430,900 |
Apr 28, 2023 | 88.60 | 89.92 | 88.40 | 89.13 | 88.68 | 799,100 |
Apr 27, 2023 | 85.88 | 88.98 | 85.88 | 88.53 | 88.08 | 1,467,900 |
Apr 26, 2023 | 86.21 | 86.87 | 85.68 | 85.88 | 85.44 | 852,000 |
Apr 25, 2023 | 87.86 | 87.90 | 83.75 | 84.55 | 84.12 | 2,185,300 |
Apr 24, 2023 | 91.28 | 91.75 | 90.20 | 90.28 | 89.82 | 1,045,300 |
Apr 21, 2023 | 90.22 | 91.12 | 89.92 | 90.20 | 89.74 | 866,200 |
Apr 20, 2023 | 91.30 | 92.66 | 90.75 | 91.32 | 90.86 | 574,000 |
Apr 19, 2023 | 90.09 | 92.56 | 89.67 | 91.19 | 90.73 | 1,755,300 |
Apr 18, 2023 | 94.11 | 94.33 | 92.25 | 92.55 | 92.08 | 1,493,700 |
Apr 17, 2023 | 92.51 | 94.99 | 92.31 | 94.50 | 94.02 | 1,693,500 |
Apr 14, 2023 | 92.00 | 92.39 | 90.01 | 90.44 | 89.98 | 1,737,900 |
Apr 13, 2023 | 89.80 | 90.55 | 89.59 | 90.06 | 89.60 | 1,750,100 |
Apr 12, 2023 | 88.94 | 89.70 | 87.71 | 88.04 | 87.59 | 1,248,800 |
Apr 11, 2023 | 89.81 | 90.07 | 88.91 | 89.00 | 88.55 | 708,100 |
Apr 10, 2023 | 88.78 | 89.57 | 88.50 | 89.02 | 88.57 | 720,200 |
Apr 06, 2023 | 89.20 | 90.06 | 88.72 | 89.76 | 89.30 | 811,600 |
Apr 05, 2023 | 90.30 | 90.54 | 88.26 | 88.63 | 88.18 | 888,100 |
Apr 04, 2023 | 89.50 | 90.88 | 89.50 | 90.29 | 89.83 | 1,267,900 |
Apr 03, 2023 | 88.44 | 90.09 | 88.44 | 89.76 | 89.30 | 1,393,800 |
Mar 31, 2023 | 88.08 | 89.49 | 88.08 | 88.44 | 87.99 | 913,100 |
Mar 30, 2023 | 87.64 | 89.10 | 87.62 | 88.59 | 88.14 | 1,107,200 |
Mar 29, 2023 | 88.75 | 88.89 | 87.42 | 88.38 | 87.93 | 1,716,600 |
Mar 28, 2023 | 90.00 | 91.19 | 89.44 | 90.69 | 90.23 | 1,275,200 |
Mar 27, 2023 | 87.68 | 88.50 | 87.41 | 88.35 | 87.90 | 848,200 |
Mar 24, 2023 | 89.04 | 90.46 | 88.84 | 89.40 | 88.95 | 695,700 |
Mar 23, 2023 | 88.90 | 90.89 | 88.48 | 90.10 | 89.64 | 1,561,600 |
Mar 22, 2023 | 86.03 | 86.67 | 84.90 | 85.17 | 84.74 | 824,300 |
Mar 21, 2023 | 85.58 | 86.23 | 85.06 | 86.08 | 85.64 | 682,900 |
Mar 20, 2023 | 84.61 | 86.58 | 84.47 | 85.87 | 85.43 | 987,600 |
Mar 17, 2023 | 86.90 | 87.47 | 85.16 | 85.87 | 85.43 | 1,193,700 |
Mar 16, 2023 | 82.87 | 85.54 | 82.87 | 85.51 | 85.08 | 967,100 |
Mar 15, 2023 | 83.74 | 84.84 | 82.50 | 83.83 | 83.40 | 1,221,500 |
Mar 14, 2023 | 82.94 | 85.33 | 82.69 | 85.31 | 84.88 | 807,600 |
Mar 13, 2023 | 82.54 | 84.92 | 82.54 | 83.77 | 83.34 | 906,700 |
Mar 10, 2023 | 81.38 | 83.59 | 81.38 | 82.83 | 82.41 | 1,026,300 |
Mar 09, 2023 | 81.35 | 83.22 | 81.19 | 81.41 | 81.00 | 1,651,600 |
Mar 08, 2023 | 82.09 | 83.56 | 82.08 | 83.06 | 82.64 | 954,900 |
Mar 08, 2023 | 0.27 Dividend | |||||
Mar 07, 2023 | 85.56 | 85.60 | 83.23 | 83.80 | 83.11 | 1,957,800 |
Mar 06, 2023 | 86.24 | 87.28 | 85.57 | 86.46 | 85.74 | 1,012,100 |
Mar 03, 2023 | 86.13 | 87.88 | 85.78 | 85.90 | 85.19 | 1,381,500 |
Mar 02, 2023 | 83.15 | 86.57 | 82.82 | 85.59 | 84.88 | 2,833,800 |
Mar 01, 2023 | 83.15 | 83.35 | 81.27 | 81.52 | 80.84 | 3,741,100 |
Feb 28, 2023 | 77.15 | 78.25 | 76.85 | 77.64 | 77.00 | 1,531,500 |
Feb 27, 2023 | 79.60 | 79.95 | 78.10 | 78.98 | 78.33 | 1,490,400 |
Feb 24, 2023 | 79.00 | 80.73 | 77.67 | 78.64 | 77.99 | 2,801,400 |
Feb 23, 2023 | 88.00 | 89.80 | 80.16 | 82.89 | 82.20 | 3,580,300 |
Feb 22, 2023 | 85.31 | 86.43 | 84.90 | 86.05 | 85.34 | 1,588,300 |
Feb 21, 2023 | 84.76 | 86.30 | 83.90 | 85.21 | 84.50 | 1,882,100 |
Feb 17, 2023 | 86.30 | 86.90 | 85.32 | 85.84 | 85.13 | 716,200 |
Feb 16, 2023 | 87.40 | 88.90 | 87.19 | 87.81 | 87.08 | 1,786,200 |
Feb 15, 2023 | 85.56 | 86.58 | 84.81 | 86.37 | 85.65 | 1,174,200 |
Feb 14, 2023 | 87.39 | 87.39 | 85.97 | 86.76 | 86.04 | 1,019,100 |
Feb 13, 2023 | 88.36 | 89.08 | 87.79 | 87.86 | 87.13 | 1,150,900 |
Feb 10, 2023 | 87.77 | 88.56 | 86.63 | 86.70 | 85.98 | 905,100 |
Feb 09, 2023 | 90.70 | 91.80 | 88.90 | 89.20 | 88.46 | 1,583,900 |
Feb 08, 2023 | 90.12 | 90.34 | 87.76 | 88.36 | 87.63 | 2,386,000 |
Feb 07, 2023 | 89.81 | 90.11 | 87.32 | 88.32 | 87.59 | 1,894,000 |
Feb 06, 2023 | 87.42 | 88.98 | 87.28 | 88.36 | 87.63 | 1,959,400 |
Feb 03, 2023 | 91.26 | 91.55 | 89.85 | 89.90 | 89.15 | 1,044,100 |
Feb 02, 2023 | 90.89 | 91.68 | 89.70 | 90.73 | 89.98 | 1,323,500 |
Feb 01, 2023 | 91.28 | 92.45 | 89.96 | 91.77 | 91.01 | 1,156,300 |
Jan 31, 2023 | 89.57 | 89.80 | 88.40 | 88.61 | 87.88 | 1,262,500 |
Jan 30, 2023 | 89.62 | 90.70 | 89.08 | 89.58 | 88.84 | 1,364,700 |
Jan 27, 2023 | 91.84 | 92.14 | 90.96 | 91.65 | 90.89 | 815,800 |
Jan 26, 2023 | 92.68 | 93.19 | 91.08 | 92.29 | 91.52 | 1,071,500 |
Jan 25, 2023 | 89.75 | 90.45 | 88.85 | 90.30 | 89.55 | 873,500 |
Jan 24, 2023 | 89.86 | 91.25 | 89.64 | 89.95 | 89.20 | 944,400 |
Jan 23, 2023 | 89.56 | 91.63 | 89.50 | 90.28 | 89.53 | 911,900 |
Jan 20, 2023 | 89.89 | 90.30 | 88.15 | 89.09 | 88.35 | 1,358,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |