Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 74.47 | 75.87 | 74.04 | 75.18 | 75.18 | 1,513,000 |
Jun 01, 2023 | 71.89 | 73.34 | 71.74 | 73.04 | 73.04 | 1,039,700 |
May 31, 2023 | 72.31 | 72.49 | 71.11 | 71.92 | 71.92 | 1,987,900 |
May 30, 2023 | 72.79 | 73.58 | 71.84 | 73.18 | 73.18 | 819,200 |
May 26, 2023 | 71.59 | 72.82 | 71.42 | 72.62 | 72.62 | 710,700 |
May 25, 2023 | 70.94 | 71.93 | 70.80 | 71.78 | 71.78 | 933,900 |
May 24, 2023 | 72.55 | 72.59 | 71.15 | 71.35 | 71.35 | 768,700 |
May 23, 2023 | 72.72 | 74.00 | 72.54 | 72.95 | 72.95 | 1,054,300 |
May 22, 2023 | 72.44 | 73.43 | 72.05 | 73.03 | 73.03 | 888,000 |
May 19, 2023 | 73.23 | 73.55 | 71.92 | 72.20 | 72.20 | 940,600 |
May 18, 2023 | 71.78 | 73.00 | 71.27 | 72.89 | 72.89 | 871,000 |
May 17, 2023 | 70.52 | 72.37 | 70.22 | 72.11 | 72.11 | 1,809,800 |
May 16, 2023 | 70.31 | 70.69 | 69.60 | 69.65 | 69.65 | 1,005,400 |
May 15, 2023 | 70.15 | 71.49 | 70.00 | 70.84 | 70.84 | 890,200 |
May 12, 2023 | 71.21 | 71.31 | 69.54 | 69.93 | 69.93 | 1,047,900 |
May 11, 2023 | 70.61 | 71.35 | 70.15 | 70.52 | 70.52 | 1,619,200 |
May 10, 2023 | 72.99 | 73.19 | 71.09 | 71.41 | 71.41 | 937,100 |
May 09, 2023 | 72.28 | 72.53 | 71.61 | 72.14 | 72.14 | 925,400 |
May 08, 2023 | 73.59 | 74.12 | 72.64 | 73.02 | 73.02 | 941,300 |
May 05, 2023 | 73.10 | 73.62 | 72.41 | 73.03 | 73.03 | 1,685,800 |
May 04, 2023 | 72.21 | 72.71 | 70.63 | 71.60 | 71.60 | 1,952,300 |
May 03, 2023 | 74.53 | 75.40 | 73.00 | 73.20 | 73.20 | 1,202,600 |
May 02, 2023 | 76.56 | 76.56 | 73.52 | 74.61 | 74.61 | 1,704,800 |
May 01, 2023 | 78.28 | 78.57 | 77.00 | 77.03 | 77.03 | 1,605,900 |
Apr 28, 2023 | 76.63 | 78.23 | 76.19 | 78.16 | 78.16 | 1,477,500 |
Apr 27, 2023 | 77.16 | 77.60 | 76.07 | 77.03 | 77.03 | 1,529,800 |
Apr 26, 2023 | 77.22 | 78.61 | 75.97 | 76.48 | 76.48 | 1,653,300 |
Apr 25, 2023 | 84.00 | 84.67 | 76.94 | 78.16 | 78.16 | 3,211,700 |
Apr 24, 2023 | 85.63 | 86.49 | 85.47 | 86.13 | 86.13 | 924,900 |
Apr 21, 2023 | 85.53 | 85.53 | 84.33 | 85.30 | 85.30 | 950,900 |
Apr 20, 2023 | 86.11 | 86.86 | 85.48 | 85.86 | 85.86 | 948,300 |
Apr 19, 2023 | 85.53 | 87.26 | 85.37 | 86.99 | 86.99 | 752,300 |
Apr 18, 2023 | 86.32 | 86.32 | 84.37 | 85.99 | 85.99 | 1,781,600 |
Apr 17, 2023 | 84.50 | 85.93 | 81.00 | 85.72 | 85.72 | 2,786,600 |
Apr 14, 2023 | 90.08 | 90.30 | 87.43 | 87.92 | 87.92 | 1,158,400 |
Apr 13, 2023 | 89.00 | 89.50 | 88.30 | 89.22 | 89.22 | 765,100 |
Apr 12, 2023 | 90.44 | 90.59 | 88.15 | 88.91 | 88.91 | 942,800 |
Apr 11, 2023 | 88.28 | 90.53 | 87.70 | 89.94 | 89.94 | 1,003,600 |
Apr 10, 2023 | 87.50 | 88.46 | 86.87 | 87.74 | 87.74 | 1,003,400 |
Apr 06, 2023 | 87.73 | 88.06 | 86.36 | 86.73 | 86.73 | 1,989,800 |
Apr 05, 2023 | 86.28 | 87.90 | 86.00 | 87.54 | 87.54 | 743,000 |
Apr 04, 2023 | 87.60 | 88.07 | 86.41 | 87.00 | 87.00 | 911,800 |
Apr 03, 2023 | 87.89 | 88.84 | 86.84 | 87.72 | 87.72 | 1,107,100 |
Mar 31, 2023 | 87.58 | 88.26 | 86.52 | 88.13 | 88.13 | 1,048,700 |
Mar 30, 2023 | 88.13 | 88.52 | 85.56 | 86.75 | 86.75 | 1,034,700 |
Mar 29, 2023 | 86.08 | 87.11 | 85.88 | 87.06 | 87.06 | 742,400 |
Mar 28, 2023 | 84.91 | 85.77 | 84.48 | 84.96 | 84.96 | 537,400 |
Mar 27, 2023 | 85.51 | 85.80 | 83.91 | 84.90 | 84.90 | 875,900 |
Mar 24, 2023 | 81.40 | 83.45 | 80.62 | 83.43 | 83.43 | 1,102,900 |
Mar 23, 2023 | 83.69 | 85.00 | 82.92 | 83.22 | 83.22 | 977,800 |
Mar 22, 2023 | 87.22 | 87.22 | 83.65 | 83.78 | 83.78 | 1,135,100 |
Mar 21, 2023 | 86.58 | 87.83 | 86.58 | 87.25 | 87.25 | 921,300 |
Mar 20, 2023 | 83.39 | 85.18 | 82.92 | 84.29 | 84.29 | 1,247,800 |
Mar 17, 2023 | 84.76 | 84.76 | 81.33 | 81.73 | 81.73 | 3,615,100 |
Mar 16, 2023 | 84.35 | 86.53 | 82.84 | 85.62 | 85.62 | 1,125,100 |
Mar 15, 2023 | 83.69 | 85.08 | 82.93 | 84.61 | 84.61 | 1,916,800 |
Mar 14, 2023 | 85.15 | 86.44 | 83.50 | 86.27 | 86.27 | 2,909,100 |
Mar 13, 2023 | 83.02 | 84.92 | 81.54 | 82.21 | 82.21 | 2,541,000 |
Mar 10, 2023 | 84.91 | 87.48 | 81.54 | 84.92 | 84.92 | 2,627,100 |
Mar 09, 2023 | 91.80 | 92.37 | 86.27 | 86.91 | 86.91 | 2,004,000 |
Mar 09, 2023 | 0.75 Dividend | |||||
Mar 08, 2023 | 92.31 | 93.19 | 92.02 | 92.84 | 92.09 | 954,700 |
Mar 07, 2023 | 95.42 | 95.82 | 91.34 | 92.62 | 91.87 | 1,808,800 |
Mar 06, 2023 | 95.06 | 95.57 | 94.52 | 95.31 | 94.54 | 933,200 |
Mar 03, 2023 | 93.48 | 95.07 | 92.83 | 94.98 | 94.21 | 800,000 |
Mar 02, 2023 | 93.50 | 93.53 | 91.95 | 92.95 | 92.20 | 814,600 |
Mar 01, 2023 | 94.13 | 95.06 | 93.91 | 94.42 | 93.66 | 785,700 |
Feb 28, 2023 | 94.33 | 95.79 | 93.84 | 95.27 | 94.50 | 1,282,400 |
Feb 27, 2023 | 94.55 | 94.81 | 93.67 | 94.25 | 93.49 | 1,041,500 |
Feb 24, 2023 | 92.66 | 93.73 | 92.32 | 93.42 | 92.67 | 688,800 |
Feb 23, 2023 | 94.31 | 94.95 | 92.45 | 93.46 | 92.70 | 717,500 |
Feb 22, 2023 | 94.41 | 94.71 | 93.17 | 93.97 | 93.21 | 811,400 |
Feb 21, 2023 | 95.20 | 95.92 | 93.48 | 94.05 | 93.29 | 780,700 |
Feb 17, 2023 | 95.33 | 96.71 | 94.93 | 96.71 | 95.93 | 624,300 |
Feb 16, 2023 | 95.83 | 96.48 | 95.23 | 95.72 | 94.95 | 673,600 |
Feb 15, 2023 | 96.26 | 97.25 | 96.23 | 97.05 | 96.27 | 633,400 |
Feb 14, 2023 | 98.75 | 98.75 | 96.85 | 97.33 | 96.54 | 924,800 |
Feb 13, 2023 | 97.73 | 99.14 | 97.20 | 99.05 | 98.25 | 988,700 |
Feb 10, 2023 | 96.78 | 97.84 | 96.27 | 97.82 | 97.03 | 777,900 |
Feb 09, 2023 | 99.07 | 99.35 | 97.47 | 97.60 | 96.81 | 905,800 |
Feb 08, 2023 | 98.10 | 99.87 | 97.81 | 98.14 | 97.35 | 1,036,900 |
Feb 07, 2023 | 96.87 | 99.73 | 96.66 | 99.40 | 98.60 | 878,400 |
Feb 06, 2023 | 96.98 | 97.84 | 96.85 | 97.46 | 96.67 | 754,300 |
Feb 03, 2023 | 97.03 | 99.02 | 96.36 | 98.17 | 97.38 | 1,033,800 |
Feb 02, 2023 | 97.99 | 99.27 | 96.57 | 98.09 | 97.30 | 1,059,600 |
Feb 01, 2023 | 96.31 | 97.91 | 95.35 | 96.75 | 95.97 | 1,675,800 |
Jan 31, 2023 | 95.33 | 97.01 | 94.49 | 96.97 | 96.19 | 1,193,200 |
Jan 30, 2023 | 96.19 | 96.98 | 95.18 | 95.38 | 94.61 | 925,400 |
Jan 27, 2023 | 96.64 | 98.13 | 96.45 | 97.20 | 96.41 | 1,035,400 |
Jan 26, 2023 | 94.99 | 97.01 | 94.38 | 96.94 | 96.16 | 1,387,000 |
Jan 25, 2023 | 93.67 | 94.60 | 92.93 | 94.35 | 93.59 | 1,838,400 |
Jan 24, 2023 | 94.54 | 95.61 | 93.72 | 94.77 | 94.00 | 858,100 |
Jan 23, 2023 | 93.23 | 95.27 | 92.90 | 94.55 | 93.79 | 1,121,000 |
Jan 20, 2023 | 90.87 | 93.41 | 90.09 | 93.36 | 92.61 | 2,392,300 |
Jan 19, 2023 | 95.25 | 95.31 | 88.50 | 90.46 | 89.73 | 3,491,100 |
Jan 18, 2023 | 99.35 | 100.25 | 98.72 | 98.97 | 98.17 | 1,636,800 |
Jan 17, 2023 | 98.16 | 99.78 | 97.50 | 99.40 | 98.60 | 1,451,700 |
Jan 13, 2023 | 96.44 | 99.02 | 95.95 | 98.20 | 97.41 | 757,700 |
Jan 12, 2023 | 96.67 | 98.68 | 96.14 | 97.33 | 96.54 | 1,313,300 |
Jan 11, 2023 | 94.91 | 96.51 | 94.84 | 96.28 | 95.50 | 606,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |