Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 53.00 | 57.29 | 52.82 | 57.22 | 57.22 | 6,397,900 |
Jun 05, 2023 | 55.24 | 55.77 | 54.43 | 55.35 | 55.35 | 3,880,800 |
Jun 02, 2023 | 54.48 | 55.34 | 53.77 | 54.79 | 54.79 | 6,305,600 |
Jun 01, 2023 | 53.02 | 53.96 | 52.23 | 53.43 | 53.43 | 4,505,200 |
May 31, 2023 | 53.93 | 53.97 | 52.35 | 52.70 | 52.70 | 4,043,300 |
May 30, 2023 | 56.04 | 56.27 | 53.81 | 54.43 | 54.43 | 4,421,300 |
May 26, 2023 | 56.85 | 56.90 | 55.79 | 55.89 | 55.89 | 3,027,700 |
May 25, 2023 | 57.26 | 57.58 | 56.12 | 56.37 | 56.37 | 3,751,600 |
May 24, 2023 | 60.26 | 60.26 | 57.58 | 57.68 | 57.68 | 2,679,800 |
May 23, 2023 | 61.13 | 61.15 | 59.47 | 60.26 | 60.26 | 4,063,000 |
May 22, 2023 | 62.13 | 62.23 | 60.28 | 60.96 | 60.96 | 2,403,400 |
May 19, 2023 | 61.42 | 62.35 | 61.17 | 61.95 | 61.95 | 4,028,700 |
May 18, 2023 | 60.83 | 61.51 | 60.35 | 61.46 | 61.46 | 4,120,800 |
May 17, 2023 | 61.26 | 61.46 | 60.28 | 61.10 | 61.10 | 4,842,700 |
May 16, 2023 | 61.97 | 62.57 | 61.04 | 62.06 | 62.06 | 3,388,000 |
May 15, 2023 | 60.11 | 62.31 | 59.79 | 62.22 | 62.22 | 3,001,700 |
May 12, 2023 | 60.27 | 62.05 | 58.81 | 59.89 | 59.89 | 8,573,500 |
May 11, 2023 | 59.50 | 61.76 | 58.75 | 61.74 | 61.74 | 6,838,800 |
May 10, 2023 | 64.28 | 64.45 | 62.50 | 63.36 | 63.36 | 2,936,400 |
May 09, 2023 | 64.27 | 64.46 | 63.26 | 63.84 | 63.84 | 2,649,000 |
May 08, 2023 | 65.91 | 66.95 | 64.39 | 64.50 | 64.50 | 2,290,000 |
May 05, 2023 | 64.42 | 65.24 | 63.18 | 65.04 | 65.04 | 2,257,700 |
May 04, 2023 | 66.93 | 67.04 | 63.07 | 63.26 | 63.26 | 3,547,000 |
May 03, 2023 | 69.04 | 69.55 | 66.92 | 67.05 | 67.05 | 2,122,600 |
May 02, 2023 | 69.48 | 69.62 | 67.79 | 68.77 | 68.77 | 3,687,500 |
May 01, 2023 | 69.44 | 70.07 | 69.08 | 69.85 | 69.85 | 2,093,100 |
Apr 28, 2023 | 68.75 | 69.78 | 68.10 | 69.40 | 69.40 | 1,168,700 |
Apr 27, 2023 | 69.72 | 69.72 | 68.71 | 69.00 | 69.00 | 1,106,400 |
Apr 26, 2023 | 69.75 | 69.95 | 68.68 | 69.07 | 69.07 | 1,128,200 |
Apr 25, 2023 | 70.50 | 71.25 | 69.46 | 69.48 | 69.48 | 1,541,200 |
Apr 24, 2023 | 70.87 | 71.54 | 70.59 | 71.23 | 71.23 | 1,330,400 |
Apr 21, 2023 | 71.70 | 71.74 | 70.23 | 70.62 | 70.62 | 2,431,300 |
Apr 20, 2023 | 72.44 | 72.96 | 71.85 | 72.10 | 72.10 | 1,554,000 |
Apr 19, 2023 | 73.08 | 73.41 | 72.03 | 73.15 | 73.15 | 1,283,200 |
Apr 18, 2023 | 74.72 | 75.29 | 73.58 | 73.91 | 73.91 | 1,379,600 |
Apr 17, 2023 | 72.86 | 74.94 | 72.81 | 74.88 | 74.88 | 1,837,700 |
Apr 14, 2023 | 73.45 | 74.73 | 72.49 | 72.93 | 72.93 | 832,200 |
Apr 13, 2023 | 72.00 | 73.41 | 71.53 | 72.95 | 72.95 | 1,278,500 |
Apr 12, 2023 | 74.03 | 74.40 | 72.18 | 72.21 | 72.21 | 2,188,400 |
Apr 11, 2023 | 71.55 | 73.31 | 71.42 | 73.30 | 73.30 | 2,882,300 |
Apr 10, 2023 | 68.97 | 72.33 | 68.60 | 71.19 | 71.19 | 2,731,900 |
Apr 06, 2023 | 70.60 | 70.84 | 67.52 | 68.01 | 68.01 | 2,972,700 |
Apr 05, 2023 | 72.64 | 72.77 | 71.11 | 71.43 | 71.43 | 1,826,700 |
Apr 04, 2023 | 74.09 | 74.60 | 72.32 | 73.04 | 73.04 | 1,583,400 |
Apr 03, 2023 | 74.89 | 75.29 | 73.42 | 74.14 | 74.14 | 1,136,100 |
Mar 31, 2023 | 72.54 | 73.88 | 72.51 | 73.85 | 73.85 | 1,471,900 |
Mar 30, 2023 | 73.39 | 73.73 | 72.36 | 72.68 | 72.68 | 1,387,100 |
Mar 30, 2023 | 0.53 Dividend | |||||
Mar 29, 2023 | 73.22 | 73.85 | 72.42 | 72.71 | 72.18 | 1,980,400 |
Mar 28, 2023 | 72.49 | 73.27 | 71.77 | 72.15 | 71.62 | 1,753,400 |
Mar 27, 2023 | 72.94 | 73.44 | 71.02 | 72.51 | 71.98 | 1,853,100 |
Mar 24, 2023 | 72.45 | 72.54 | 70.68 | 71.77 | 71.25 | 1,977,100 |
Mar 23, 2023 | 75.07 | 76.08 | 72.86 | 73.23 | 72.70 | 2,175,600 |
Mar 22, 2023 | 75.44 | 75.88 | 74.22 | 74.37 | 73.83 | 3,231,900 |
Mar 21, 2023 | 75.45 | 76.45 | 74.67 | 75.22 | 74.67 | 2,556,800 |
Mar 20, 2023 | 73.30 | 74.61 | 72.77 | 73.83 | 73.29 | 2,005,600 |
Mar 17, 2023 | 72.09 | 73.13 | 71.66 | 72.71 | 72.18 | 1,921,600 |
Mar 16, 2023 | 72.12 | 73.74 | 71.29 | 72.68 | 72.15 | 1,926,400 |
Mar 15, 2023 | 73.82 | 73.85 | 71.42 | 72.98 | 72.45 | 2,583,900 |
Mar 14, 2023 | 76.79 | 79.09 | 75.23 | 76.11 | 75.56 | 3,851,500 |
Mar 13, 2023 | 74.75 | 75.40 | 72.72 | 74.07 | 73.53 | 2,638,400 |
Mar 10, 2023 | 78.48 | 79.22 | 75.67 | 75.77 | 75.22 | 3,036,200 |
Mar 09, 2023 | 81.34 | 81.90 | 78.58 | 78.79 | 78.22 | 3,716,300 |
Mar 08, 2023 | 79.55 | 81.58 | 79.19 | 81.32 | 80.73 | 2,768,200 |
Mar 07, 2023 | 80.60 | 81.00 | 78.83 | 79.59 | 79.01 | 2,900,100 |
Mar 06, 2023 | 82.51 | 82.68 | 80.55 | 81.17 | 80.58 | 1,575,600 |
Mar 03, 2023 | 81.75 | 83.29 | 80.78 | 82.81 | 82.21 | 2,040,600 |
Mar 02, 2023 | 78.32 | 82.90 | 77.92 | 82.55 | 81.95 | 2,617,200 |
Mar 01, 2023 | 77.99 | 79.39 | 77.71 | 78.58 | 78.01 | 1,375,300 |
Feb 28, 2023 | 77.87 | 78.60 | 77.32 | 77.78 | 77.21 | 1,372,900 |
Feb 27, 2023 | 78.09 | 78.75 | 77.56 | 77.75 | 77.18 | 1,054,900 |
Feb 24, 2023 | 77.12 | 77.12 | 75.31 | 76.87 | 76.31 | 1,518,000 |
Feb 23, 2023 | 77.91 | 78.86 | 76.43 | 77.71 | 77.14 | 1,599,200 |
Feb 22, 2023 | 75.49 | 77.67 | 75.33 | 77.59 | 77.02 | 2,751,300 |
Feb 21, 2023 | 74.15 | 75.80 | 73.88 | 75.09 | 74.54 | 2,127,200 |
Feb 17, 2023 | 77.01 | 77.15 | 74.66 | 74.71 | 74.17 | 1,823,500 |
Feb 16, 2023 | 75.04 | 81.63 | 74.31 | 77.92 | 77.35 | 4,348,200 |
Feb 15, 2023 | 75.71 | 77.11 | 74.78 | 77.05 | 76.49 | 3,072,100 |
Feb 14, 2023 | 78.32 | 78.36 | 75.83 | 76.97 | 76.41 | 2,992,600 |
Feb 13, 2023 | 80.06 | 80.13 | 77.88 | 78.63 | 78.06 | 2,115,600 |
Feb 10, 2023 | 78.73 | 80.67 | 78.52 | 80.06 | 79.48 | 1,516,800 |
Feb 09, 2023 | 79.07 | 79.34 | 78.01 | 78.56 | 77.99 | 1,674,700 |
Feb 08, 2023 | 80.81 | 81.14 | 78.14 | 78.17 | 77.60 | 3,083,300 |
Feb 07, 2023 | 82.49 | 82.70 | 80.25 | 81.20 | 80.61 | 2,893,100 |
Feb 06, 2023 | 82.71 | 83.58 | 81.49 | 82.74 | 82.14 | 2,352,700 |
Feb 03, 2023 | 83.48 | 83.61 | 82.22 | 82.96 | 82.36 | 2,902,400 |
Feb 02, 2023 | 84.00 | 85.16 | 83.23 | 84.50 | 83.88 | 2,364,700 |
Feb 01, 2023 | 82.17 | 84.39 | 82.17 | 83.65 | 83.04 | 2,253,700 |
Jan 31, 2023 | 79.70 | 83.09 | 79.58 | 82.79 | 82.19 | 2,411,100 |
Jan 30, 2023 | 79.82 | 80.84 | 79.60 | 79.67 | 79.09 | 1,341,000 |
Jan 27, 2023 | 81.79 | 82.96 | 80.52 | 80.81 | 80.22 | 1,408,900 |
Jan 26, 2023 | 79.81 | 81.83 | 79.50 | 81.73 | 81.13 | 1,697,100 |
Jan 25, 2023 | 78.33 | 79.83 | 78.00 | 79.23 | 78.65 | 1,319,000 |
Jan 24, 2023 | 80.94 | 80.94 | 68.82 | 78.71 | 78.14 | 1,506,300 |
Jan 23, 2023 | 79.30 | 79.67 | 78.56 | 79.10 | 78.52 | 1,443,500 |
Jan 20, 2023 | 76.05 | 78.97 | 75.95 | 78.82 | 78.25 | 2,080,400 |
Jan 19, 2023 | 76.73 | 77.05 | 74.85 | 76.23 | 75.67 | 1,765,700 |
Jan 18, 2023 | 76.75 | 79.37 | 76.66 | 77.35 | 76.79 | 2,878,400 |
Jan 17, 2023 | 76.19 | 77.14 | 75.29 | 76.27 | 75.71 | 2,445,700 |
Jan 13, 2023 | 75.40 | 75.55 | 74.57 | 75.17 | 74.62 | 2,475,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |