Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 103.00 | 103.69 | 102.00 | 103.67 | 103.67 | 1,339,752 |
May 30, 2023 | 103.37 | 104.00 | 102.16 | 103.26 | 103.26 | 2,538,800 |
May 26, 2023 | 102.57 | 103.88 | 102.15 | 103.37 | 103.37 | 2,223,100 |
May 25, 2023 | 101.87 | 104.14 | 101.53 | 102.34 | 102.34 | 2,951,300 |
May 24, 2023 | 102.69 | 103.49 | 101.37 | 101.46 | 101.46 | 2,497,700 |
May 23, 2023 | 103.89 | 104.02 | 101.75 | 101.88 | 101.88 | 2,562,000 |
May 22, 2023 | 104.97 | 105.83 | 104.50 | 104.62 | 104.62 | 2,815,300 |
May 19, 2023 | 100.91 | 105.39 | 99.00 | 104.76 | 104.76 | 5,952,400 |
May 18, 2023 | 103.99 | 105.81 | 102.26 | 105.38 | 105.38 | 3,706,800 |
May 17, 2023 | 103.56 | 105.70 | 102.31 | 103.79 | 103.79 | 3,345,300 |
May 16, 2023 | 103.69 | 103.81 | 102.33 | 102.93 | 102.93 | 3,029,000 |
May 15, 2023 | 105.37 | 105.55 | 103.51 | 104.39 | 104.39 | 2,389,500 |
May 12, 2023 | 103.00 | 104.67 | 102.49 | 104.51 | 104.51 | 1,978,000 |
May 11, 2023 | 101.95 | 102.63 | 100.96 | 102.53 | 102.53 | 1,991,600 |
May 10, 2023 | 104.99 | 105.23 | 101.15 | 101.95 | 101.95 | 2,612,300 |
May 09, 2023 | 104.05 | 104.36 | 103.23 | 104.08 | 104.08 | 2,045,300 |
May 08, 2023 | 104.20 | 105.15 | 103.53 | 104.83 | 104.83 | 1,385,800 |
May 05, 2023 | 103.65 | 105.18 | 103.57 | 104.44 | 104.44 | 1,765,300 |
May 04, 2023 | 104.01 | 104.70 | 102.22 | 102.83 | 102.83 | 1,220,600 |
May 03, 2023 | 104.85 | 105.65 | 103.94 | 103.99 | 103.99 | 1,429,700 |
May 02, 2023 | 105.38 | 105.38 | 102.73 | 104.77 | 104.77 | 1,458,000 |
May 01, 2023 | 106.51 | 106.97 | 105.34 | 105.75 | 105.75 | 1,255,400 |
Apr 28, 2023 | 105.39 | 106.79 | 105.25 | 106.73 | 106.73 | 1,420,800 |
Apr 27, 2023 | 105.14 | 105.83 | 104.32 | 105.55 | 105.55 | 1,239,400 |
Apr 26, 2023 | 102.90 | 105.65 | 102.58 | 104.70 | 104.70 | 1,600,400 |
Apr 25, 2023 | 105.87 | 106.04 | 103.67 | 104.04 | 104.04 | 1,726,600 |
Apr 24, 2023 | 106.23 | 107.04 | 105.67 | 106.41 | 106.41 | 1,767,100 |
Apr 21, 2023 | 106.26 | 107.25 | 105.88 | 106.32 | 106.32 | 1,143,900 |
Apr 20, 2023 | 103.78 | 106.26 | 103.41 | 106.03 | 106.03 | 1,925,200 |
Apr 19, 2023 | 103.07 | 104.71 | 102.86 | 104.26 | 104.26 | 1,201,400 |
Apr 18, 2023 | 104.85 | 104.98 | 102.98 | 103.69 | 103.69 | 1,695,800 |
Apr 17, 2023 | 104.73 | 105.07 | 103.50 | 104.18 | 104.18 | 2,043,400 |
Apr 14, 2023 | 104.25 | 106.22 | 103.69 | 104.60 | 104.60 | 1,324,700 |
Apr 13, 2023 | 103.24 | 104.33 | 102.40 | 104.19 | 104.19 | 1,731,800 |
Apr 12, 2023 | 105.56 | 105.68 | 102.76 | 102.89 | 102.89 | 1,652,300 |
Apr 11, 2023 | 106.85 | 107.26 | 104.85 | 105.13 | 105.13 | 1,943,300 |
Apr 10, 2023 | 105.74 | 107.23 | 105.61 | 106.64 | 106.64 | 1,716,800 |
Apr 06, 2023 | 106.19 | 106.54 | 104.94 | 106.22 | 106.22 | 1,709,000 |
Apr 05, 2023 | 107.81 | 107.87 | 106.06 | 106.46 | 106.46 | 2,567,100 |
Apr 04, 2023 | 109.10 | 110.15 | 108.35 | 108.53 | 108.53 | 2,280,100 |
Apr 03, 2023 | 105.98 | 108.79 | 105.93 | 108.63 | 108.63 | 3,637,300 |
Mar 31, 2023 | 103.79 | 106.21 | 103.42 | 106.13 | 106.13 | 3,723,300 |
Mar 30, 2023 | 103.84 | 104.85 | 102.63 | 103.13 | 103.13 | 1,884,600 |
Mar 29, 2023 | 101.62 | 103.61 | 100.70 | 102.47 | 102.47 | 3,190,200 |
Mar 28, 2023 | 100.91 | 103.49 | 100.91 | 103.14 | 103.14 | 2,270,700 |
Mar 27, 2023 | 101.79 | 101.99 | 100.46 | 100.63 | 100.63 | 1,876,600 |
Mar 24, 2023 | 101.44 | 102.11 | 99.68 | 101.33 | 101.33 | 2,543,800 |
Mar 23, 2023 | 102.61 | 103.40 | 100.74 | 101.63 | 101.63 | 1,892,800 |
Mar 22, 2023 | 105.19 | 105.79 | 102.59 | 102.61 | 102.61 | 3,797,300 |
Mar 21, 2023 | 103.58 | 104.56 | 102.85 | 104.14 | 104.14 | 2,110,100 |
Mar 20, 2023 | 102.74 | 103.20 | 101.36 | 102.14 | 102.14 | 2,030,400 |
Mar 17, 2023 | 102.27 | 102.58 | 101.06 | 102.06 | 102.06 | 2,866,700 |
Mar 16, 2023 | 101.58 | 103.28 | 101.15 | 103.24 | 103.24 | 3,167,700 |
Mar 15, 2023 | 102.11 | 103.10 | 100.95 | 102.30 | 102.30 | 3,074,300 |
Mar 14, 2023 | 104.57 | 104.99 | 102.81 | 103.68 | 103.68 | 2,221,900 |
Mar 13, 2023 | 102.90 | 104.86 | 102.20 | 103.39 | 103.39 | 2,920,400 |
Mar 13, 2023 | 0.335 Dividend | |||||
Mar 10, 2023 | 105.65 | 106.33 | 103.83 | 104.17 | 103.83 | 2,458,100 |
Mar 09, 2023 | 108.91 | 108.97 | 105.27 | 105.56 | 105.22 | 2,034,100 |
Mar 08, 2023 | 110.04 | 110.37 | 108.28 | 109.04 | 108.69 | 1,903,100 |
Mar 07, 2023 | 112.57 | 112.76 | 109.66 | 109.86 | 109.51 | 2,741,600 |
Mar 06, 2023 | 112.12 | 113.57 | 111.74 | 112.40 | 112.04 | 2,365,000 |
Mar 03, 2023 | 111.01 | 112.50 | 110.71 | 112.43 | 112.07 | 2,247,500 |
Mar 02, 2023 | 110.66 | 111.07 | 109.48 | 111.01 | 110.65 | 2,569,500 |
Mar 01, 2023 | 106.98 | 110.80 | 105.10 | 110.67 | 110.31 | 5,081,600 |
Feb 28, 2023 | 110.91 | 111.89 | 110.40 | 110.54 | 110.18 | 3,519,300 |
Feb 27, 2023 | 112.74 | 112.80 | 110.69 | 110.92 | 110.56 | 1,993,000 |
Feb 24, 2023 | 110.44 | 111.85 | 109.84 | 111.46 | 111.10 | 2,103,500 |
Feb 23, 2023 | 112.22 | 112.53 | 110.56 | 111.49 | 111.13 | 1,875,600 |
Feb 22, 2023 | 112.98 | 113.93 | 112.00 | 112.66 | 112.30 | 3,075,300 |
Feb 21, 2023 | 114.50 | 114.95 | 112.73 | 112.91 | 112.55 | 2,446,700 |
Feb 17, 2023 | 114.97 | 116.17 | 114.67 | 115.69 | 115.32 | 1,473,100 |
Feb 16, 2023 | 115.03 | 116.69 | 114.53 | 115.32 | 114.95 | 2,351,100 |
Feb 15, 2023 | 115.88 | 117.25 | 115.18 | 116.64 | 116.26 | 1,671,700 |
Feb 14, 2023 | 116.78 | 117.33 | 114.94 | 116.80 | 116.42 | 1,928,400 |
Feb 13, 2023 | 115.75 | 117.20 | 115.12 | 116.78 | 116.40 | 1,751,800 |
Feb 10, 2023 | 114.75 | 115.32 | 113.76 | 115.18 | 114.81 | 1,371,000 |
Feb 09, 2023 | 115.68 | 117.04 | 114.91 | 115.02 | 114.65 | 2,140,900 |
Feb 08, 2023 | 113.88 | 114.50 | 111.91 | 114.49 | 114.12 | 2,691,000 |
Feb 07, 2023 | 114.74 | 114.77 | 112.03 | 114.49 | 114.12 | 2,535,900 |
Feb 06, 2023 | 115.10 | 116.79 | 114.68 | 115.71 | 115.34 | 2,073,500 |
Feb 03, 2023 | 115.87 | 116.32 | 114.79 | 115.32 | 114.95 | 3,780,600 |
Feb 02, 2023 | 118.96 | 119.21 | 115.73 | 116.09 | 115.72 | 3,553,500 |
Feb 01, 2023 | 119.02 | 119.32 | 116.15 | 118.52 | 118.14 | 2,213,400 |
Jan 31, 2023 | 119.12 | 119.46 | 117.72 | 118.19 | 117.81 | 2,208,200 |
Jan 30, 2023 | 118.69 | 119.97 | 118.26 | 119.00 | 118.62 | 1,690,000 |
Jan 27, 2023 | 120.77 | 121.86 | 119.38 | 119.48 | 119.10 | 1,887,200 |
Jan 26, 2023 | 120.29 | 121.16 | 119.40 | 120.71 | 120.32 | 1,847,300 |
Jan 25, 2023 | 116.91 | 120.22 | 116.19 | 120.20 | 119.81 | 1,674,500 |
Jan 24, 2023 | 116.23 | 117.90 | 115.45 | 117.72 | 117.34 | 1,881,700 |
Jan 23, 2023 | 116.10 | 116.28 | 115.00 | 115.78 | 115.41 | 2,132,700 |
Jan 20, 2023 | 115.05 | 116.30 | 114.33 | 115.73 | 115.36 | 2,240,800 |
Jan 19, 2023 | 116.39 | 116.94 | 115.67 | 115.75 | 115.38 | 1,618,800 |
Jan 18, 2023 | 119.98 | 120.15 | 117.30 | 117.38 | 117.00 | 1,762,200 |
Jan 17, 2023 | 119.92 | 120.01 | 119.04 | 119.76 | 119.37 | 1,708,200 |
Jan 13, 2023 | 118.51 | 120.13 | 118.14 | 120.01 | 119.62 | 2,339,400 |
Jan 12, 2023 | 119.48 | 119.58 | 117.95 | 118.75 | 118.37 | 2,747,100 |
Jan 11, 2023 | 120.04 | 120.27 | 119.02 | 119.54 | 119.16 | 2,533,900 |
Jan 10, 2023 | 118.73 | 120.04 | 118.73 | 119.79 | 119.40 | 1,596,300 |
Jan 09, 2023 | 120.75 | 121.25 | 118.61 | 118.73 | 118.35 | 2,581,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |