Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 73.10 | 74.37 | 72.50 | 73.60 | 73.60 | 2,739,800 |
Jun 01, 2023 | 71.92 | 72.55 | 70.68 | 71.89 | 71.89 | 2,040,000 |
May 31, 2023 | 73.53 | 73.56 | 71.17 | 71.52 | 71.52 | 3,436,700 |
May 30, 2023 | 76.50 | 76.66 | 73.22 | 74.00 | 74.00 | 1,535,700 |
May 29, 2023 | 76.08 | 77.39 | 76.05 | 77.07 | 77.07 | 378,900 |
May 26, 2023 | 77.35 | 77.53 | 75.97 | 76.11 | 76.11 | 886,200 |
May 25, 2023 | 78.00 | 78.30 | 76.51 | 76.85 | 76.85 | 934,000 |
May 24, 2023 | 80.91 | 81.19 | 78.31 | 78.47 | 78.47 | 1,017,600 |
May 23, 2023 | 82.50 | 82.60 | 80.35 | 81.39 | 81.39 | 1,210,100 |
May 19, 2023 | 82.95 | 84.22 | 82.54 | 83.73 | 83.73 | 1,300,800 |
May 18, 2023 | 82.00 | 82.97 | 81.59 | 82.93 | 82.93 | 1,083,900 |
May 17, 2023 | 82.47 | 82.63 | 81.14 | 82.15 | 82.15 | 1,552,200 |
May 16, 2023 | 83.09 | 84.18 | 82.04 | 83.69 | 83.69 | 1,290,800 |
May 15, 2023 | 81.13 | 83.96 | 80.87 | 83.82 | 83.82 | 1,120,500 |
May 12, 2023 | 81.82 | 83.90 | 79.75 | 81.13 | 81.13 | 2,562,300 |
May 11, 2023 | 80.20 | 83.33 | 79.15 | 83.29 | 83.29 | 1,774,300 |
May 10, 2023 | 85.83 | 86.00 | 83.82 | 84.67 | 84.67 | 1,527,000 |
May 09, 2023 | 85.58 | 86.32 | 84.78 | 85.37 | 85.37 | 950,300 |
May 08, 2023 | 87.67 | 89.20 | 86.10 | 86.25 | 86.25 | 1,427,400 |
May 05, 2023 | 86.42 | 87.30 | 85.01 | 87.03 | 87.03 | 1,476,700 |
May 04, 2023 | 91.06 | 91.06 | 85.38 | 85.61 | 85.61 | 1,692,600 |
May 03, 2023 | 93.64 | 94.81 | 91.18 | 91.36 | 91.36 | 958,100 |
May 02, 2023 | 94.54 | 94.68 | 92.45 | 93.66 | 93.66 | 1,438,700 |
May 01, 2023 | 94.20 | 94.88 | 93.60 | 94.63 | 94.63 | 1,153,700 |
Apr 28, 2023 | 93.75 | 94.64 | 92.91 | 93.99 | 93.99 | 739,000 |
Apr 27, 2023 | 94.89 | 94.95 | 93.49 | 93.75 | 93.75 | 857,200 |
Apr 26, 2023 | 95.00 | 95.23 | 93.71 | 94.23 | 94.23 | 753,600 |
Apr 25, 2023 | 95.74 | 96.92 | 94.72 | 94.77 | 94.77 | 768,200 |
Apr 24, 2023 | 95.91 | 96.85 | 95.58 | 96.41 | 96.41 | 1,382,800 |
Apr 21, 2023 | 97.13 | 97.13 | 95.17 | 95.60 | 95.60 | 871,800 |
Apr 20, 2023 | 97.29 | 98.13 | 96.86 | 97.11 | 97.11 | 951,600 |
Apr 19, 2023 | 98.04 | 98.71 | 96.76 | 98.42 | 98.42 | 631,100 |
Apr 18, 2023 | 100.21 | 100.77 | 98.60 | 99.00 | 99.00 | 1,042,300 |
Apr 17, 2023 | 97.54 | 100.36 | 97.51 | 100.30 | 100.30 | 1,307,600 |
Apr 14, 2023 | 97.70 | 99.62 | 97.04 | 97.46 | 97.46 | 667,000 |
Apr 13, 2023 | 96.81 | 97.96 | 95.69 | 97.24 | 97.24 | 790,200 |
Apr 12, 2023 | 99.25 | 100.11 | 97.05 | 97.08 | 97.08 | 914,700 |
Apr 11, 2023 | 96.65 | 98.75 | 96.48 | 98.68 | 98.68 | 1,026,600 |
Apr 10, 2023 | 93.27 | 97.90 | 93.00 | 96.12 | 96.12 | 1,340,200 |
Apr 06, 2023 | 95.30 | 95.50 | 91.08 | 91.68 | 91.68 | 1,824,600 |
Apr 05, 2023 | 98.00 | 98.00 | 95.74 | 96.13 | 96.13 | 1,896,600 |
Apr 04, 2023 | 99.79 | 99.80 | 97.25 | 98.30 | 98.30 | 890,900 |
Apr 03, 2023 | 100.41 | 101.31 | 98.84 | 99.48 | 99.48 | 680,800 |
Mar 31, 2023 | 98.33 | 99.94 | 98.08 | 99.81 | 99.81 | 1,366,600 |
Mar 30, 2023 | 99.61 | 99.65 | 97.96 | 98.30 | 98.30 | 1,254,400 |
Mar 30, 2023 | 0.719 Dividend | |||||
Mar 29, 2023 | 99.59 | 100.27 | 98.24 | 98.59 | 97.87 | 1,337,600 |
Mar 28, 2023 | 99.20 | 99.79 | 97.89 | 98.07 | 97.35 | 839,900 |
Mar 27, 2023 | 100.18 | 100.58 | 97.28 | 99.04 | 98.32 | 1,213,500 |
Mar 24, 2023 | 99.84 | 100.01 | 97.41 | 98.56 | 97.84 | 1,276,100 |
Mar 23, 2023 | 102.19 | 103.91 | 100.03 | 100.46 | 99.73 | 1,284,100 |
Mar 22, 2023 | 103.21 | 103.90 | 101.82 | 102.05 | 101.31 | 1,408,300 |
Mar 21, 2023 | 102.81 | 104.31 | 102.17 | 103.10 | 102.35 | 1,234,600 |
Mar 20, 2023 | 100.27 | 101.91 | 99.50 | 100.83 | 100.09 | 1,017,800 |
Mar 17, 2023 | 99.00 | 100.39 | 98.55 | 99.84 | 99.11 | 2,654,800 |
Mar 16, 2023 | 99.33 | 101.21 | 98.18 | 99.68 | 98.95 | 1,320,100 |
Mar 15, 2023 | 101.70 | 101.82 | 98.59 | 100.38 | 99.65 | 1,248,600 |
Mar 14, 2023 | 104.98 | 108.29 | 103.01 | 104.04 | 103.28 | 1,315,700 |
Mar 13, 2023 | 103.02 | 103.18 | 100.17 | 101.68 | 100.94 | 1,590,900 |
Mar 10, 2023 | 108.49 | 109.10 | 104.67 | 104.86 | 104.10 | 1,413,000 |
Mar 09, 2023 | 112.49 | 112.65 | 108.72 | 108.97 | 108.18 | 1,197,200 |
Mar 08, 2023 | 109.77 | 112.37 | 109.10 | 112.10 | 111.28 | 1,171,500 |
Mar 07, 2023 | 110.10 | 110.64 | 108.10 | 109.40 | 108.60 | 1,293,800 |
Mar 06, 2023 | 112.56 | 112.57 | 109.65 | 110.59 | 109.78 | 1,079,000 |
Mar 03, 2023 | 111.51 | 113.27 | 110.11 | 112.57 | 111.75 | 834,800 |
Mar 02, 2023 | 107.12 | 112.84 | 106.17 | 112.21 | 111.39 | 1,707,200 |
Mar 01, 2023 | 106.32 | 108.26 | 105.99 | 106.89 | 106.11 | 711,900 |
Feb 28, 2023 | 105.37 | 106.90 | 105.26 | 106.32 | 105.54 | 2,912,300 |
Feb 27, 2023 | 105.78 | 106.87 | 105.35 | 105.57 | 104.80 | 526,700 |
Feb 24, 2023 | 104.50 | 104.97 | 102.77 | 104.62 | 103.86 | 1,104,000 |
Feb 23, 2023 | 105.34 | 106.77 | 103.68 | 105.27 | 104.50 | 1,253,100 |
Feb 22, 2023 | 101.83 | 105.29 | 101.83 | 105.21 | 104.44 | 1,715,300 |
Feb 21, 2023 | 100.31 | 102.29 | 99.91 | 101.62 | 100.88 | 1,418,600 |
Feb 17, 2023 | 103.96 | 104.17 | 100.61 | 100.70 | 99.97 | 1,034,500 |
Feb 16, 2023 | 100.00 | 109.77 | 99.87 | 104.88 | 104.12 | 2,159,200 |
Feb 15, 2023 | 101.55 | 103.25 | 100.34 | 103.07 | 102.32 | 1,197,300 |
Feb 14, 2023 | 104.70 | 104.70 | 101.38 | 102.68 | 101.93 | 1,412,000 |
Feb 13, 2023 | 106.96 | 107.13 | 103.88 | 104.84 | 104.08 | 1,115,600 |
Feb 10, 2023 | 105.19 | 107.68 | 104.96 | 106.86 | 106.08 | 1,098,000 |
Feb 09, 2023 | 105.51 | 106.27 | 104.65 | 105.76 | 104.99 | 882,400 |
Feb 08, 2023 | 108.19 | 108.84 | 105.07 | 105.21 | 104.44 | 1,227,300 |
Feb 07, 2023 | 110.97 | 111.29 | 107.93 | 108.82 | 108.03 | 1,149,100 |
Feb 06, 2023 | 110.63 | 112.30 | 109.74 | 111.19 | 110.38 | 1,022,900 |
Feb 03, 2023 | 111.95 | 112.13 | 110.20 | 111.17 | 110.36 | 1,468,800 |
Feb 02, 2023 | 111.78 | 113.32 | 110.81 | 112.45 | 111.63 | 1,255,300 |
Feb 01, 2023 | 110.01 | 111.98 | 109.49 | 111.12 | 110.31 | 1,175,300 |
Jan 31, 2023 | 106.89 | 110.85 | 106.68 | 110.14 | 109.34 | 1,659,600 |
Jan 30, 2023 | 106.47 | 107.79 | 106.31 | 106.66 | 105.88 | 795,200 |
Jan 27, 2023 | 108.75 | 110.49 | 107.13 | 107.56 | 106.78 | 1,058,100 |
Jan 26, 2023 | 106.42 | 109.11 | 105.92 | 108.91 | 108.12 | 1,092,600 |
Jan 25, 2023 | 104.57 | 106.82 | 104.22 | 106.09 | 105.32 | 1,205,300 |
Jan 24, 2023 | 105.28 | 105.79 | 103.55 | 105.27 | 104.50 | 1,371,400 |
Jan 23, 2023 | 106.25 | 106.64 | 105.17 | 105.80 | 105.03 | 1,822,900 |
Jan 20, 2023 | 102.50 | 105.77 | 102.50 | 105.48 | 104.71 | 1,158,400 |
Jan 19, 2023 | 103.22 | 103.87 | 100.87 | 102.68 | 101.93 | 1,389,300 |
Jan 18, 2023 | 102.59 | 106.26 | 102.54 | 104.45 | 103.69 | 1,760,600 |
Jan 17, 2023 | 101.67 | 103.17 | 100.72 | 102.13 | 101.39 | 1,723,600 |
Jan 16, 2023 | 100.14 | 101.90 | 100.03 | 100.66 | 99.93 | 722,100 |
Jan 13, 2023 | 101.33 | 101.33 | 100.10 | 100.66 | 99.93 | 1,169,100 |
Jan 12, 2023 | 99.97 | 102.18 | 99.21 | 101.98 | 101.24 | 1,109,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |