Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 65.13 | 66.43 | 65.00 | 65.88 | 65.88 | 99,970 |
Jun 01, 2023 | 63.22 | 64.33 | 62.00 | 63.62 | 63.62 | 371,700 |
May 31, 2023 | 64.73 | 65.76 | 61.97 | 63.20 | 63.20 | 600,700 |
May 30, 2023 | 66.14 | 66.20 | 65.23 | 65.35 | 65.35 | 468,000 |
May 26, 2023 | 65.46 | 66.06 | 64.76 | 65.30 | 65.30 | 541,800 |
May 25, 2023 | 66.12 | 67.13 | 64.19 | 65.18 | 65.18 | 607,100 |
May 25, 2023 | 0.66 Dividend | |||||
May 24, 2023 | 68.08 | 68.55 | 65.70 | 66.70 | 66.04 | 750,000 |
May 23, 2023 | 68.64 | 70.86 | 68.30 | 68.57 | 67.89 | 554,900 |
May 22, 2023 | 69.08 | 70.09 | 67.92 | 68.83 | 68.15 | 658,100 |
May 19, 2023 | 69.97 | 69.97 | 67.94 | 69.04 | 68.36 | 552,200 |
May 18, 2023 | 68.42 | 70.04 | 67.02 | 69.79 | 69.10 | 485,800 |
May 17, 2023 | 65.58 | 68.59 | 65.15 | 68.58 | 67.90 | 555,600 |
May 16, 2023 | 66.82 | 66.82 | 64.74 | 65.53 | 64.88 | 558,900 |
May 15, 2023 | 65.88 | 68.49 | 65.84 | 67.99 | 67.32 | 581,200 |
May 12, 2023 | 70.71 | 70.87 | 65.36 | 65.99 | 65.34 | 1,158,900 |
May 11, 2023 | 71.45 | 72.20 | 70.13 | 70.82 | 70.12 | 446,300 |
May 10, 2023 | 71.29 | 71.56 | 69.98 | 71.47 | 70.76 | 573,500 |
May 09, 2023 | 71.68 | 72.13 | 69.70 | 70.42 | 69.72 | 715,600 |
May 08, 2023 | 69.55 | 72.59 | 69.52 | 72.58 | 71.86 | 1,078,900 |
May 05, 2023 | 64.59 | 66.64 | 64.02 | 66.44 | 65.78 | 726,500 |
May 04, 2023 | 63.00 | 64.94 | 62.29 | 64.04 | 63.41 | 936,400 |
May 03, 2023 | 68.71 | 69.25 | 63.15 | 63.89 | 63.26 | 1,478,900 |
May 02, 2023 | 69.39 | 69.93 | 68.06 | 69.34 | 68.65 | 862,600 |
May 01, 2023 | 69.99 | 70.89 | 66.34 | 70.48 | 69.78 | 1,452,500 |
Apr 28, 2023 | 66.26 | 67.84 | 66.03 | 66.81 | 66.15 | 652,700 |
Apr 27, 2023 | 64.86 | 66.64 | 64.59 | 66.19 | 65.54 | 839,700 |
Apr 26, 2023 | 66.27 | 67.17 | 64.09 | 64.44 | 63.80 | 1,158,700 |
Apr 25, 2023 | 71.56 | 71.56 | 68.73 | 68.79 | 68.11 | 469,300 |
Apr 24, 2023 | 70.71 | 72.07 | 69.24 | 72.07 | 71.36 | 581,200 |
Apr 21, 2023 | 69.75 | 71.10 | 68.54 | 70.81 | 70.11 | 692,700 |
Apr 20, 2023 | 72.63 | 73.29 | 69.74 | 69.87 | 69.18 | 682,800 |
Apr 19, 2023 | 73.60 | 73.91 | 72.66 | 73.64 | 72.91 | 469,800 |
Apr 18, 2023 | 75.60 | 75.92 | 74.23 | 74.76 | 74.02 | 571,800 |
Apr 17, 2023 | 73.66 | 75.01 | 73.55 | 74.98 | 74.24 | 471,000 |
Apr 14, 2023 | 74.73 | 76.64 | 73.14 | 73.73 | 73.00 | 572,300 |
Apr 13, 2023 | 74.68 | 74.83 | 73.14 | 74.33 | 73.59 | 531,700 |
Apr 12, 2023 | 77.86 | 78.11 | 74.58 | 74.68 | 73.94 | 543,900 |
Apr 11, 2023 | 76.94 | 78.25 | 75.91 | 76.96 | 76.20 | 917,200 |
Apr 10, 2023 | 73.00 | 76.62 | 73.00 | 76.50 | 75.74 | 1,328,900 |
Apr 06, 2023 | 71.00 | 71.75 | 69.71 | 71.44 | 70.73 | 455,600 |
Apr 05, 2023 | 72.27 | 72.99 | 69.41 | 71.60 | 70.89 | 918,800 |
Apr 04, 2023 | 72.41 | 73.96 | 71.01 | 72.81 | 72.09 | 1,392,200 |
Apr 03, 2023 | 69.60 | 72.00 | 69.44 | 71.59 | 70.88 | 1,146,500 |
Mar 31, 2023 | 67.77 | 69.81 | 66.81 | 69.74 | 69.05 | 680,400 |
Mar 30, 2023 | 69.37 | 70.29 | 66.95 | 67.07 | 66.41 | 533,100 |
Mar 29, 2023 | 67.34 | 68.30 | 66.91 | 68.13 | 67.46 | 605,300 |
Mar 28, 2023 | 68.22 | 69.02 | 65.88 | 66.12 | 65.47 | 634,000 |
Mar 27, 2023 | 68.01 | 68.48 | 66.99 | 68.25 | 67.57 | 817,000 |
Mar 24, 2023 | 66.50 | 67.50 | 65.06 | 67.18 | 66.52 | 861,200 |
Mar 23, 2023 | 70.87 | 71.52 | 67.09 | 67.40 | 66.73 | 765,300 |
Mar 22, 2023 | 73.06 | 73.55 | 70.47 | 70.62 | 69.92 | 435,200 |
Mar 21, 2023 | 72.64 | 74.44 | 72.07 | 73.02 | 72.30 | 655,900 |
Mar 20, 2023 | 73.00 | 73.37 | 70.65 | 71.25 | 70.54 | 651,100 |
Mar 17, 2023 | 74.11 | 75.08 | 72.71 | 73.23 | 72.51 | 786,500 |
Mar 16, 2023 | 72.64 | 74.75 | 72.27 | 74.62 | 73.88 | 654,800 |
Mar 15, 2023 | 72.88 | 73.68 | 71.36 | 73.23 | 72.51 | 529,100 |
Mar 14, 2023 | 75.74 | 76.69 | 73.45 | 74.83 | 74.09 | 611,200 |
Mar 13, 2023 | 72.86 | 75.64 | 71.09 | 73.62 | 72.89 | 638,300 |
Mar 10, 2023 | 75.87 | 76.44 | 72.46 | 74.01 | 73.28 | 701,800 |
Mar 09, 2023 | 78.98 | 79.68 | 75.76 | 76.05 | 75.30 | 607,000 |
Mar 08, 2023 | 78.83 | 79.67 | 77.81 | 79.00 | 78.22 | 619,300 |
Mar 07, 2023 | 78.89 | 80.56 | 78.32 | 78.70 | 77.92 | 506,600 |
Mar 06, 2023 | 85.56 | 86.77 | 79.00 | 79.42 | 78.63 | 787,900 |
Mar 03, 2023 | 84.90 | 85.53 | 83.50 | 85.26 | 84.42 | 451,300 |
Mar 02, 2023 | 81.21 | 84.39 | 80.20 | 84.24 | 83.41 | 410,200 |
Mar 01, 2023 | 82.20 | 83.62 | 81.97 | 82.57 | 81.75 | 576,100 |
Feb 28, 2023 | 82.68 | 83.93 | 82.13 | 82.50 | 81.68 | 606,100 |
Feb 27, 2023 | 83.79 | 84.17 | 82.21 | 82.72 | 81.90 | 329,000 |
Feb 24, 2023 | 82.24 | 83.64 | 80.76 | 82.85 | 82.03 | 556,400 |
Feb 23, 2023 | 82.41 | 83.24 | 80.84 | 82.96 | 82.14 | 564,600 |
Feb 23, 2023 | 0.66 Dividend | |||||
Feb 22, 2023 | 82.47 | 83.84 | 81.97 | 82.83 | 81.36 | 470,500 |
Feb 21, 2023 | 84.76 | 85.96 | 81.58 | 81.77 | 80.32 | 638,800 |
Feb 17, 2023 | 86.60 | 87.07 | 83.95 | 85.96 | 84.43 | 795,700 |
Feb 16, 2023 | 84.05 | 88.61 | 83.13 | 87.19 | 85.64 | 1,560,100 |
Feb 15, 2023 | 79.07 | 82.59 | 78.11 | 82.47 | 81.00 | 683,900 |
Feb 14, 2023 | 78.31 | 79.49 | 76.61 | 79.14 | 77.73 | 536,800 |
Feb 13, 2023 | 76.89 | 79.20 | 75.94 | 79.14 | 77.73 | 713,400 |
Feb 10, 2023 | 77.98 | 78.30 | 75.94 | 76.70 | 75.34 | 850,500 |
Feb 09, 2023 | 79.98 | 81.45 | 78.20 | 78.56 | 77.16 | 841,200 |
Feb 08, 2023 | 80.08 | 80.47 | 78.83 | 79.50 | 78.09 | 660,800 |
Feb 07, 2023 | 80.20 | 81.46 | 78.93 | 80.81 | 79.37 | 732,400 |
Feb 06, 2023 | 81.18 | 81.90 | 79.90 | 81.04 | 79.60 | 779,800 |
Feb 03, 2023 | 81.41 | 83.86 | 80.04 | 82.27 | 80.81 | 1,168,800 |
Feb 02, 2023 | 82.18 | 85.00 | 80.82 | 83.92 | 82.43 | 2,073,200 |
Feb 01, 2023 | 71.92 | 80.68 | 70.79 | 80.52 | 79.09 | 1,848,000 |
Jan 31, 2023 | 67.45 | 72.50 | 67.43 | 72.19 | 70.91 | 1,697,900 |
Jan 30, 2023 | 65.31 | 67.54 | 64.96 | 65.97 | 64.80 | 875,500 |
Jan 27, 2023 | 60.42 | 67.02 | 60.30 | 66.53 | 65.35 | 1,012,200 |
Jan 26, 2023 | 63.31 | 63.95 | 60.45 | 60.58 | 59.50 | 778,900 |
Jan 25, 2023 | 61.21 | 63.68 | 60.83 | 63.08 | 61.96 | 579,400 |
Jan 24, 2023 | 68.29 | 68.29 | 62.02 | 62.34 | 61.23 | 764,400 |
Jan 23, 2023 | 62.92 | 64.51 | 62.44 | 64.15 | 63.01 | 1,167,100 |
Jan 20, 2023 | 57.86 | 62.38 | 57.16 | 62.34 | 61.23 | 756,500 |
Jan 19, 2023 | 59.70 | 59.95 | 57.00 | 57.80 | 56.77 | 925,800 |
Jan 18, 2023 | 62.88 | 62.98 | 60.50 | 60.61 | 59.53 | 687,400 |
Jan 17, 2023 | 60.24 | 62.30 | 59.78 | 62.17 | 61.06 | 802,800 |
Jan 13, 2023 | 57.91 | 60.07 | 57.74 | 60.06 | 58.99 | 599,100 |
Jan 12, 2023 | 60.26 | 60.50 | 57.91 | 58.78 | 57.73 | 777,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |