Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 98.19 | 98.83 | 97.73 | 97.86 | 97.86 | 2,946,100 |
May 25, 2023 | 98.66 | 98.66 | 97.35 | 97.78 | 97.78 | 3,449,800 |
May 24, 2023 | 100.19 | 100.23 | 99.70 | 100.03 | 100.03 | 1,458,500 |
May 23, 2023 | 101.49 | 101.50 | 100.21 | 100.25 | 100.25 | 2,213,900 |
May 22, 2023 | 101.46 | 102.00 | 100.64 | 100.74 | 100.74 | 1,818,900 |
May 19, 2023 | 99.99 | 101.00 | 99.98 | 100.81 | 100.81 | 1,530,100 |
May 18, 2023 | 100.72 | 101.14 | 99.56 | 100.35 | 100.35 | 1,980,100 |
May 17, 2023 | 102.29 | 102.29 | 100.89 | 101.22 | 101.22 | 2,616,200 |
May 16, 2023 | 103.16 | 103.23 | 102.77 | 102.81 | 102.81 | 1,416,600 |
May 15, 2023 | 103.35 | 103.48 | 102.70 | 103.12 | 103.12 | 1,452,500 |
May 12, 2023 | 103.09 | 103.80 | 102.97 | 103.14 | 103.14 | 1,783,300 |
May 11, 2023 | 103.22 | 103.57 | 102.78 | 103.42 | 103.42 | 1,361,200 |
May 10, 2023 | 103.62 | 103.89 | 102.86 | 103.63 | 103.63 | 1,653,800 |
May 09, 2023 | 104.51 | 104.92 | 104.31 | 104.70 | 104.70 | 1,255,000 |
May 08, 2023 | 104.60 | 105.35 | 104.39 | 104.91 | 104.91 | 1,188,700 |
May 05, 2023 | 103.81 | 104.88 | 103.40 | 104.72 | 104.72 | 937,000 |
May 04, 2023 | 104.47 | 104.86 | 103.95 | 104.62 | 104.62 | 1,407,900 |
May 03, 2023 | 104.11 | 104.82 | 103.73 | 104.45 | 104.45 | 1,568,600 |
May 02, 2023 | 101.96 | 103.68 | 101.91 | 103.54 | 103.54 | 2,370,200 |
May 01, 2023 | 102.75 | 102.98 | 102.39 | 102.54 | 102.54 | 1,018,100 |
Apr 28, 2023 | 101.84 | 102.75 | 101.55 | 102.57 | 102.57 | 1,891,800 |
Apr 27, 2023 | 102.14 | 102.73 | 101.61 | 102.65 | 102.65 | 1,829,300 |
Apr 26, 2023 | 104.68 | 104.68 | 102.46 | 102.54 | 102.54 | 2,514,200 |
Apr 25, 2023 | 104.85 | 105.56 | 103.58 | 104.04 | 104.04 | 3,911,000 |
Apr 24, 2023 | 100.79 | 100.93 | 100.17 | 100.59 | 100.59 | 1,890,200 |
Apr 21, 2023 | 99.68 | 100.44 | 99.30 | 100.30 | 100.30 | 2,585,300 |
Apr 20, 2023 | 98.35 | 98.62 | 98.31 | 98.60 | 98.60 | 1,473,300 |
Apr 19, 2023 | 98.41 | 98.47 | 97.96 | 98.02 | 98.02 | 1,823,600 |
Apr 18, 2023 | 98.15 | 98.26 | 97.18 | 97.32 | 97.32 | 1,859,700 |
Apr 17, 2023 | 98.34 | 98.35 | 97.61 | 97.97 | 97.97 | 1,970,700 |
Apr 14, 2023 | 98.06 | 98.21 | 97.58 | 97.88 | 97.88 | 1,284,400 |
Apr 13, 2023 | 97.72 | 98.27 | 97.69 | 98.22 | 98.22 | 1,923,700 |
Apr 12, 2023 | 96.52 | 97.00 | 96.35 | 96.47 | 96.47 | 1,443,800 |
Apr 11, 2023 | 95.72 | 96.32 | 95.64 | 95.80 | 95.80 | 1,956,700 |
Apr 10, 2023 | 95.98 | 96.00 | 95.11 | 95.70 | 95.70 | 1,443,500 |
Apr 06, 2023 | 96.34 | 96.56 | 95.98 | 96.26 | 96.26 | 1,986,400 |
Apr 05, 2023 | 94.69 | 95.48 | 94.65 | 95.07 | 95.07 | 2,020,800 |
Apr 04, 2023 | 92.64 | 93.59 | 92.59 | 93.48 | 93.48 | 2,337,700 |
Apr 03, 2023 | 92.33 | 92.84 | 92.09 | 92.52 | 92.52 | 1,920,800 |
Mar 31, 2023 | 91.78 | 92.19 | 91.65 | 92.00 | 92.00 | 1,690,400 |
Mar 30, 2023 | 91.03 | 91.58 | 90.93 | 91.58 | 91.58 | 3,278,100 |
Mar 29, 2023 | 90.21 | 90.37 | 89.81 | 90.19 | 90.19 | 4,162,600 |
Mar 28, 2023 | 89.94 | 91.07 | 89.76 | 90.95 | 90.95 | 3,460,500 |
Mar 27, 2023 | 89.03 | 90.59 | 88.91 | 90.28 | 90.28 | 6,364,500 |
Mar 24, 2023 | 83.19 | 83.70 | 82.72 | 83.59 | 83.59 | 2,237,200 |
Mar 23, 2023 | 82.69 | 83.01 | 82.12 | 82.51 | 82.51 | 2,612,800 |
Mar 22, 2023 | 82.93 | 83.38 | 81.96 | 81.96 | 81.96 | 3,435,200 |
Mar 21, 2023 | 83.64 | 83.80 | 83.16 | 83.67 | 83.67 | 1,831,700 |
Mar 20, 2023 | 82.83 | 83.44 | 82.54 | 83.43 | 83.43 | 2,616,800 |
Mar 17, 2023 | 82.76 | 83.08 | 81.86 | 82.19 | 82.19 | 2,375,200 |
Mar 16, 2023 | 82.25 | 82.88 | 81.80 | 82.78 | 82.78 | 2,216,500 |
Mar 15, 2023 | 81.27 | 82.40 | 81.27 | 82.10 | 82.10 | 3,139,600 |
Mar 14, 2023 | 81.84 | 82.15 | 81.42 | 82.09 | 82.09 | 2,232,300 |
Mar 13, 2023 | 81.40 | 82.43 | 81.39 | 81.61 | 81.61 | 2,876,000 |
Mar 10, 2023 | 80.66 | 81.16 | 80.34 | 80.67 | 80.67 | 2,470,300 |
Mar 09, 2023 | 80.76 | 80.89 | 79.98 | 80.03 | 80.03 | 1,703,800 |
Mar 09, 2023 | 3.469 Dividend | |||||
Mar 08, 2023 | 83.64 | 83.91 | 83.10 | 83.29 | 79.82 | 1,593,800 |
Mar 07, 2023 | 85.01 | 85.05 | 83.66 | 83.98 | 80.48 | 1,767,100 |
Mar 06, 2023 | 84.97 | 85.62 | 84.71 | 84.92 | 81.38 | 2,015,900 |
Mar 03, 2023 | 84.65 | 84.88 | 84.47 | 84.68 | 81.15 | 1,570,400 |
Mar 02, 2023 | 84.01 | 85.25 | 83.89 | 85.12 | 81.57 | 1,980,000 |
Mar 01, 2023 | 84.27 | 84.49 | 83.65 | 83.82 | 80.33 | 2,214,500 |
Feb 28, 2023 | 85.14 | 85.18 | 84.11 | 84.12 | 80.62 | 1,949,300 |
Feb 27, 2023 | 86.17 | 86.18 | 85.45 | 85.55 | 81.99 | 1,422,500 |
Feb 24, 2023 | 86.32 | 86.35 | 85.38 | 85.62 | 82.05 | 1,297,100 |
Feb 23, 2023 | 86.56 | 86.77 | 85.85 | 86.54 | 82.94 | 1,686,000 |
Feb 22, 2023 | 87.61 | 87.64 | 86.57 | 86.68 | 83.07 | 1,443,000 |
Feb 21, 2023 | 86.91 | 87.22 | 86.64 | 86.76 | 83.15 | 1,083,100 |
Feb 17, 2023 | 85.75 | 87.13 | 85.69 | 87.05 | 83.42 | 2,457,900 |
Feb 16, 2023 | 85.89 | 86.37 | 85.62 | 85.96 | 82.38 | 1,556,500 |
Feb 15, 2023 | 87.37 | 87.43 | 86.94 | 87.18 | 83.55 | 2,062,300 |
Feb 14, 2023 | 87.73 | 88.10 | 87.16 | 87.55 | 83.90 | 1,704,600 |
Feb 13, 2023 | 86.82 | 87.52 | 86.82 | 87.49 | 83.85 | 1,281,500 |
Feb 10, 2023 | 86.26 | 86.52 | 85.94 | 86.48 | 82.88 | 1,287,500 |
Feb 09, 2023 | 87.65 | 87.80 | 86.21 | 86.31 | 82.72 | 1,366,300 |
Feb 08, 2023 | 86.96 | 87.42 | 86.76 | 86.89 | 83.27 | 1,738,400 |
Feb 07, 2023 | 85.72 | 86.46 | 85.60 | 86.34 | 82.74 | 3,386,800 |
Feb 06, 2023 | 85.57 | 85.70 | 85.13 | 85.47 | 81.91 | 2,130,900 |
Feb 03, 2023 | 86.08 | 86.69 | 85.58 | 85.85 | 82.27 | 3,891,200 |
Feb 02, 2023 | 86.58 | 86.59 | 85.60 | 86.10 | 82.51 | 2,944,200 |
Feb 01, 2023 | 88.20 | 88.58 | 86.87 | 88.23 | 84.56 | 3,068,600 |
Jan 31, 2023 | 89.56 | 90.63 | 89.20 | 90.62 | 86.85 | 2,683,300 |
Jan 30, 2023 | 90.07 | 90.40 | 89.47 | 89.64 | 85.91 | 2,194,700 |
Jan 27, 2023 | 89.34 | 89.99 | 89.27 | 89.49 | 85.76 | 1,702,000 |
Jan 26, 2023 | 90.98 | 91.08 | 89.42 | 89.84 | 86.10 | 2,675,400 |
Jan 25, 2023 | 92.16 | 92.86 | 92.14 | 92.81 | 88.94 | 2,089,000 |
Jan 24, 2023 | 91.69 | 92.13 | 87.00 | 92.02 | 88.19 | 2,715,800 |
Jan 23, 2023 | 91.80 | 92.51 | 91.78 | 92.21 | 88.37 | 2,410,400 |
Jan 20, 2023 | 91.98 | 92.08 | 91.29 | 92.07 | 88.24 | 1,439,600 |
Jan 19, 2023 | 92.07 | 92.35 | 92.03 | 92.23 | 88.39 | 1,269,800 |
Jan 18, 2023 | 93.24 | 93.25 | 92.12 | 92.16 | 88.32 | 2,165,300 |
Jan 17, 2023 | 93.19 | 93.23 | 92.29 | 92.38 | 88.53 | 2,338,300 |
Jan 13, 2023 | 90.70 | 91.29 | 90.64 | 91.06 | 87.27 | 1,920,300 |
Jan 12, 2023 | 90.05 | 90.87 | 89.67 | 90.56 | 86.79 | 1,735,600 |
Jan 11, 2023 | 90.91 | 90.97 | 90.18 | 90.47 | 86.70 | 2,127,900 |
Jan 10, 2023 | 90.23 | 90.83 | 89.84 | 90.44 | 86.67 | 2,120,100 |
Jan 09, 2023 | 92.99 | 93.23 | 89.77 | 89.95 | 86.20 | 5,149,800 |
Jan 06, 2023 | 91.12 | 92.43 | 90.77 | 92.29 | 88.45 | 1,631,200 |
Jan 05, 2023 | 91.06 | 91.24 | 90.53 | 90.80 | 87.02 | 1,381,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |