Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 2,117 |
Jun 06, 2023 | 72.32 | 72.41 | 72.19 | 72.39 | 72.39 | 1,800 |
Jun 05, 2023 | 72.42 | 72.42 | 71.93 | 71.93 | 71.93 | 1,500 |
Jun 02, 2023 | 72.25 | 73.34 | 72.25 | 73.28 | 73.28 | 2,200 |
Jun 01, 2023 | 71.62 | 71.62 | 70.75 | 70.75 | 70.75 | 800 |
May 31, 2023 | 73.03 | 73.10 | 71.78 | 72.03 | 72.03 | 1,900 |
May 30, 2023 | 74.02 | 74.02 | 73.58 | 73.58 | 73.58 | 4,500 |
May 26, 2023 | 72.85 | 73.31 | 72.85 | 73.03 | 73.03 | 1,200 |
May 25, 2023 | 72.48 | 72.90 | 72.48 | 72.82 | 72.82 | 1,000 |
May 24, 2023 | 74.00 | 74.00 | 72.89 | 72.89 | 72.89 | 1,800 |
May 23, 2023 | 75.48 | 75.59 | 74.82 | 74.88 | 74.88 | 3,200 |
May 22, 2023 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 500 |
May 19, 2023 | 76.14 | 76.24 | 75.82 | 75.99 | 75.99 | 2,000 |
May 18, 2023 | 75.46 | 75.66 | 75.46 | 75.66 | 75.66 | 900 |
May 17, 2023 | 74.87 | 75.72 | 74.87 | 75.67 | 75.67 | 900 |
May 16, 2023 | 75.98 | 75.98 | 75.83 | 75.91 | 75.91 | 900 |
May 15, 2023 | 75.03 | 76.03 | 75.03 | 76.03 | 76.03 | 2,400 |
May 12, 2023 | 74.93 | 74.93 | 74.50 | 74.50 | 74.50 | 3,500 |
May 11, 2023 | 74.61 | 74.88 | 74.47 | 74.88 | 74.88 | 1,600 |
May 10, 2023 | 75.08 | 75.19 | 75.08 | 75.13 | 75.13 | 900 |
May 09, 2023 | 75.27 | 75.89 | 75.27 | 75.75 | 75.75 | 2,100 |
May 08, 2023 | 76.34 | 76.34 | 76.02 | 76.02 | 76.02 | 1,200 |
May 05, 2023 | 75.39 | 75.87 | 75.26 | 75.87 | 75.87 | 2,800 |
May 04, 2023 | 73.32 | 74.28 | 73.19 | 73.99 | 73.99 | 2,000 |
May 03, 2023 | 74.11 | 74.13 | 73.70 | 73.70 | 73.70 | 6,500 |
May 02, 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 1,000 |
May 01, 2023 | 74.95 | 74.95 | 74.71 | 74.71 | 74.71 | 1,100 |
Apr 28, 2023 | 73.92 | 74.25 | 73.92 | 74.23 | 74.23 | 2,100 |
Apr 27, 2023 | 73.19 | 73.63 | 73.19 | 73.63 | 73.63 | 1,100 |
Apr 26, 2023 | 72.00 | 72.39 | 71.70 | 71.70 | 71.70 | 1,400 |
Apr 25, 2023 | 72.09 | 72.09 | 71.86 | 71.95 | 71.95 | 800 |
Apr 24, 2023 | 73.24 | 73.24 | 73.17 | 73.17 | 73.17 | 500 |
Apr 21, 2023 | 73.11 | 73.70 | 73.11 | 73.70 | 73.70 | 600 |
Apr 20, 2023 | 73.45 | 73.53 | 73.41 | 73.41 | 73.41 | 1,000 |
Apr 19, 2023 | 73.69 | 73.70 | 73.44 | 73.50 | 73.50 | 800 |
Apr 18, 2023 | 73.80 | 73.94 | 73.67 | 73.85 | 73.85 | 1,300 |
Apr 17, 2023 | 72.74 | 72.88 | 72.68 | 72.88 | 72.88 | 1,700 |
Apr 14, 2023 | 73.26 | 73.39 | 73.26 | 73.30 | 73.30 | 1,900 |
Apr 13, 2023 | 72.74 | 72.98 | 72.71 | 72.98 | 72.98 | 2,400 |
Apr 12, 2023 | 72.19 | 72.41 | 72.19 | 72.41 | 72.41 | 1,800 |
Apr 11, 2023 | 72.30 | 72.30 | 72.00 | 72.11 | 72.11 | 1,300 |
Apr 10, 2023 | 71.87 | 71.87 | 71.76 | 71.80 | 71.80 | 262,100 |
Apr 06, 2023 | 71.65 | 71.99 | 71.65 | 71.84 | 71.84 | 1,500 |
Apr 05, 2023 | 72.03 | 72.16 | 71.27 | 71.37 | 71.37 | 1,200 |
Apr 04, 2023 | 72.01 | 72.01 | 71.68 | 71.97 | 71.97 | 4,000 |
Apr 03, 2023 | 72.30 | 72.56 | 72.14 | 72.44 | 72.44 | 5,500 |
Mar 31, 2023 | 71.47 | 71.47 | 70.93 | 71.13 | 71.13 | 1,800 |
Mar 30, 2023 | 70.98 | 70.98 | 70.81 | 70.81 | 70.81 | 1,300 |
Mar 29, 2023 | 68.91 | 69.87 | 68.91 | 69.87 | 69.87 | 2,600 |
Mar 28, 2023 | 68.50 | 68.54 | 68.21 | 68.51 | 68.51 | 2,800 |
Mar 27, 2023 | 68.34 | 68.72 | 68.19 | 68.67 | 68.67 | 20,400 |
Mar 24, 2023 | 67.16 | 67.51 | 66.85 | 67.51 | 67.51 | 261,800 |
Mar 24, 2023 | 0.708 Dividend | |||||
Mar 23, 2023 | 69.77 | 69.78 | 69.00 | 69.00 | 68.29 | 2,600 |
Mar 22, 2023 | 70.20 | 70.25 | 69.99 | 69.99 | 69.27 | 1,000 |
Mar 21, 2023 | 70.45 | 70.47 | 70.13 | 70.13 | 69.41 | 2,700 |
Mar 20, 2023 | 69.57 | 70.05 | 69.28 | 69.98 | 69.26 | 7,000 |
Mar 17, 2023 | 69.22 | 69.31 | 68.37 | 68.37 | 67.67 | 2,900 |
Mar 16, 2023 | 69.18 | 70.85 | 69.18 | 70.32 | 69.60 | 2,400 |
Mar 15, 2023 | 70.76 | 70.76 | 69.59 | 69.59 | 68.88 | 2,300 |
Mar 14, 2023 | 72.60 | 73.09 | 72.43 | 72.95 | 72.20 | 2,300 |
Mar 13, 2023 | 71.00 | 72.12 | 71.00 | 71.56 | 70.83 | 1,600 |
Mar 10, 2023 | 73.47 | 73.47 | 72.61 | 72.61 | 71.86 | 1,600 |
Mar 09, 2023 | 74.30 | 74.30 | 73.93 | 74.09 | 73.33 | 1,000 |
Mar 08, 2023 | 74.76 | 74.76 | 74.67 | 74.67 | 73.90 | 1,300 |
Mar 07, 2023 | 74.73 | 74.73 | 74.72 | 74.72 | 73.95 | 42,800 |
Mar 06, 2023 | 75.33 | 75.46 | 75.11 | 75.27 | 74.50 | 2,000 |
Mar 03, 2023 | 75.33 | 75.33 | 75.33 | 75.33 | 74.56 | 500 |
Mar 02, 2023 | 74.50 | 74.50 | 74.49 | 74.49 | 73.73 | 700 |
Mar 01, 2023 | 75.43 | 75.99 | 74.89 | 74.89 | 74.12 | 3,300 |
Feb 28, 2023 | 73.43 | 73.43 | 73.43 | 73.43 | 72.68 | 81,500 |
Feb 27, 2023 | 73.79 | 73.79 | 73.49 | 73.50 | 72.75 | 2,500 |
Feb 24, 2023 | 72.20 | 72.77 | 72.20 | 72.77 | 72.02 | 900 |
Feb 23, 2023 | 72.94 | 73.01 | 72.77 | 73.01 | 72.26 | 1,400 |
Feb 22, 2023 | 73.48 | 73.48 | 73.00 | 73.01 | 72.26 | 1,200 |
Feb 21, 2023 | 75.26 | 75.26 | 74.43 | 74.43 | 73.67 | 800 |
Feb 17, 2023 | 74.24 | 75.38 | 74.24 | 75.32 | 74.55 | 2,400 |
Feb 16, 2023 | 74.64 | 74.95 | 74.62 | 74.89 | 74.12 | 1,100 |
Feb 15, 2023 | 75.77 | 75.77 | 75.77 | 75.77 | 74.99 | - |
Feb 14, 2023 | 75.66 | 75.77 | 75.58 | 75.77 | 74.99 | 2,700 |
Feb 13, 2023 | 76.04 | 76.06 | 75.83 | 75.83 | 75.05 | 1,200 |
Feb 10, 2023 | 75.96 | 75.96 | 75.57 | 75.62 | 74.84 | 1,500 |
Feb 09, 2023 | 75.28 | 75.28 | 75.28 | 75.28 | 74.51 | 37,000 |
Feb 08, 2023 | 75.50 | 75.50 | 75.21 | 75.22 | 74.45 | 700 |
Feb 07, 2023 | 74.92 | 75.17 | 74.92 | 75.12 | 74.35 | 2,400 |
Feb 06, 2023 | 74.88 | 74.88 | 74.54 | 74.54 | 73.78 | 500 |
Feb 03, 2023 | 75.55 | 75.65 | 75.28 | 75.35 | 74.58 | 1,900 |
Feb 02, 2023 | 75.62 | 76.02 | 75.62 | 75.62 | 74.84 | 1,300 |
Feb 01, 2023 | 75.20 | 76.15 | 75.20 | 75.62 | 74.84 | 1,200 |
Jan 31, 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 73.78 | 8,200 |
Jan 30, 2023 | 74.86 | 74.86 | 74.52 | 74.54 | 73.78 | 1,700 |
Jan 27, 2023 | 75.09 | 75.09 | 75.09 | 75.09 | 74.32 | 500 |
Jan 26, 2023 | 74.13 | 74.43 | 74.13 | 74.43 | 73.67 | 800 |
Jan 25, 2023 | 69.99 | 73.72 | 69.99 | 73.72 | 72.96 | 1,000 |
Jan 24, 2023 | 73.91 | 74.19 | 73.91 | 73.96 | 73.20 | 15,800 |
Jan 23, 2023 | 73.82 | 74.10 | 73.82 | 74.10 | 73.34 | 1,100 |
Jan 20, 2023 | 73.39 | 73.39 | 72.87 | 73.12 | 72.37 | 900 |
Jan 19, 2023 | 72.29 | 72.39 | 72.09 | 72.39 | 71.65 | 1,600 |
Jan 18, 2023 | 73.24 | 73.29 | 72.40 | 72.41 | 71.67 | 2,000 |
Jan 17, 2023 | 72.82 | 73.16 | 72.82 | 73.16 | 72.41 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |