Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 99.00 | 100.24 | 98.79 | 100.05 | 100.05 | 680,620 |
Jun 05, 2023 | 98.99 | 99.10 | 98.39 | 98.50 | 98.50 | 672,400 |
Jun 02, 2023 | 98.05 | 98.86 | 97.93 | 98.01 | 98.01 | 676,400 |
Jun 01, 2023 | 96.19 | 97.05 | 96.16 | 96.66 | 96.66 | 968,700 |
May 31, 2023 | 94.21 | 94.49 | 92.87 | 93.70 | 93.70 | 640,100 |
May 30, 2023 | 96.09 | 96.22 | 94.75 | 94.76 | 94.76 | 765,100 |
May 26, 2023 | 95.59 | 96.63 | 95.37 | 95.98 | 95.98 | 622,500 |
May 25, 2023 | 95.46 | 95.55 | 94.60 | 95.04 | 95.04 | 614,500 |
May 24, 2023 | 94.44 | 94.94 | 94.01 | 94.23 | 94.23 | 657,300 |
May 23, 2023 | 95.57 | 95.57 | 94.56 | 94.97 | 94.97 | 980,600 |
May 22, 2023 | 98.12 | 98.49 | 97.46 | 97.60 | 97.60 | 886,000 |
May 19, 2023 | 98.06 | 98.49 | 97.62 | 98.01 | 98.01 | 711,400 |
May 18, 2023 | 99.07 | 99.15 | 98.35 | 98.89 | 98.89 | 1,810,100 |
May 17, 2023 | 95.55 | 95.89 | 95.01 | 95.32 | 95.32 | 922,100 |
May 16, 2023 | 93.90 | 94.26 | 93.54 | 93.81 | 93.81 | 504,000 |
May 15, 2023 | 94.62 | 95.12 | 94.57 | 94.67 | 94.67 | 538,700 |
May 12, 2023 | 94.84 | 95.34 | 94.39 | 94.68 | 94.68 | 570,800 |
May 11, 2023 | 93.61 | 93.61 | 92.65 | 93.21 | 93.21 | 462,000 |
May 10, 2023 | 93.00 | 93.52 | 92.40 | 93.43 | 93.43 | 755,600 |
May 09, 2023 | 92.82 | 94.09 | 92.82 | 93.90 | 93.90 | 866,000 |
May 08, 2023 | 92.27 | 92.50 | 91.80 | 92.44 | 92.44 | 1,028,300 |
May 05, 2023 | 93.01 | 94.08 | 92.82 | 93.86 | 93.86 | 666,600 |
May 04, 2023 | 92.74 | 93.40 | 92.49 | 92.67 | 92.67 | 546,100 |
May 03, 2023 | 91.63 | 93.18 | 91.51 | 92.81 | 92.81 | 746,900 |
May 02, 2023 | 91.14 | 91.40 | 90.13 | 91.36 | 91.36 | 772,900 |
May 01, 2023 | 92.10 | 92.51 | 91.25 | 92.19 | 92.19 | 1,066,800 |
Apr 28, 2023 | 91.53 | 91.68 | 88.55 | 89.67 | 89.67 | 2,335,000 |
Apr 27, 2023 | 94.06 | 95.15 | 93.68 | 95.09 | 95.09 | 1,267,200 |
Apr 26, 2023 | 92.53 | 95.04 | 92.53 | 93.81 | 93.81 | 1,785,300 |
Apr 25, 2023 | 91.46 | 91.80 | 90.55 | 90.76 | 90.76 | 822,500 |
Apr 24, 2023 | 91.86 | 92.03 | 91.40 | 91.56 | 91.56 | 512,900 |
Apr 21, 2023 | 91.87 | 92.38 | 91.61 | 92.05 | 92.05 | 605,800 |
Apr 20, 2023 | 90.97 | 92.28 | 90.92 | 91.38 | 91.38 | 608,200 |
Apr 19, 2023 | 91.00 | 91.12 | 90.73 | 90.97 | 90.97 | 422,300 |
Apr 18, 2023 | 91.57 | 91.86 | 90.99 | 91.31 | 91.31 | 866,900 |
Apr 17, 2023 | 90.55 | 91.23 | 90.35 | 91.15 | 91.15 | 772,800 |
Apr 14, 2023 | 90.85 | 91.46 | 90.41 | 90.86 | 90.86 | 728,400 |
Apr 13, 2023 | 90.10 | 90.83 | 89.94 | 90.49 | 90.49 | 684,700 |
Apr 12, 2023 | 90.00 | 90.40 | 89.29 | 89.44 | 89.44 | 419,800 |
Apr 11, 2023 | 89.24 | 89.49 | 88.83 | 88.91 | 88.91 | 443,400 |
Apr 10, 2023 | 87.76 | 88.52 | 87.73 | 88.51 | 88.51 | 449,600 |
Apr 06, 2023 | 88.25 | 88.34 | 87.22 | 88.17 | 88.17 | 795,900 |
Apr 05, 2023 | 89.90 | 90.02 | 89.52 | 89.65 | 89.65 | 644,400 |
Apr 04, 2023 | 90.78 | 91.15 | 90.36 | 91.01 | 91.01 | 809,700 |
Apr 03, 2023 | 90.41 | 91.38 | 90.41 | 91.33 | 91.33 | 879,100 |
Mar 31, 2023 | 89.77 | 90.92 | 89.75 | 90.65 | 90.65 | 1,221,400 |
Mar 30, 2023 | 88.70 | 89.53 | 88.56 | 89.31 | 89.31 | 1,178,900 |
Mar 29, 2023 | 86.93 | 88.02 | 86.74 | 87.87 | 87.87 | 957,200 |
Mar 28, 2023 | 86.11 | 86.67 | 85.74 | 85.82 | 85.82 | 656,100 |
Mar 27, 2023 | 87.12 | 87.41 | 86.33 | 86.64 | 86.64 | 846,800 |
Mar 24, 2023 | 88.30 | 88.43 | 86.96 | 87.53 | 87.53 | 1,107,300 |
Mar 23, 2023 | 88.32 | 89.42 | 87.70 | 88.27 | 88.27 | 935,300 |
Mar 22, 2023 | 88.91 | 89.07 | 87.43 | 87.44 | 87.44 | 785,900 |
Mar 21, 2023 | 89.08 | 89.70 | 88.71 | 89.37 | 89.37 | 704,600 |
Mar 20, 2023 | 87.52 | 89.16 | 87.33 | 88.42 | 88.42 | 1,081,100 |
Mar 17, 2023 | 87.25 | 87.47 | 86.18 | 86.52 | 86.52 | 815,200 |
Mar 16, 2023 | 84.51 | 86.47 | 84.21 | 86.39 | 86.39 | 873,300 |
Mar 15, 2023 | 83.40 | 83.76 | 82.36 | 83.74 | 83.74 | 694,500 |
Mar 14, 2023 | 84.86 | 85.44 | 84.58 | 85.44 | 85.44 | 715,400 |
Mar 13, 2023 | 85.02 | 86.34 | 84.45 | 85.56 | 85.56 | 798,500 |
Mar 10, 2023 | 86.19 | 86.19 | 84.34 | 84.76 | 84.76 | 896,000 |
Mar 09, 2023 | 87.83 | 88.54 | 86.35 | 86.56 | 86.56 | 606,800 |
Mar 08, 2023 | 87.87 | 88.26 | 87.58 | 88.06 | 88.06 | 620,700 |
Mar 07, 2023 | 88.28 | 88.65 | 87.14 | 87.26 | 87.26 | 1,191,400 |
Mar 06, 2023 | 86.81 | 87.80 | 86.39 | 86.53 | 86.53 | 718,800 |
Mar 03, 2023 | 84.27 | 85.91 | 84.27 | 85.74 | 85.74 | 737,200 |
Mar 02, 2023 | 83.03 | 83.37 | 82.44 | 83.34 | 83.34 | 684,300 |
Mar 01, 2023 | 83.90 | 84.19 | 83.42 | 83.63 | 83.63 | 545,700 |
Feb 28, 2023 | 83.68 | 84.34 | 83.45 | 83.58 | 83.58 | 513,300 |
Feb 27, 2023 | 83.90 | 84.49 | 83.34 | 83.35 | 83.35 | 716,200 |
Feb 24, 2023 | 82.71 | 83.12 | 82.13 | 82.71 | 82.71 | 868,300 |
Feb 23, 2023 | 83.14 | 83.24 | 82.04 | 82.68 | 82.68 | 573,000 |
Feb 22, 2023 | 82.78 | 82.97 | 82.27 | 82.48 | 82.48 | 429,500 |
Feb 21, 2023 | 83.80 | 84.19 | 83.06 | 83.24 | 83.24 | 784,400 |
Feb 17, 2023 | 85.61 | 85.61 | 84.39 | 85.06 | 85.06 | 844,700 |
Feb 16, 2023 | 87.42 | 88.38 | 87.32 | 87.54 | 87.54 | 679,900 |
Feb 15, 2023 | 87.70 | 88.44 | 87.45 | 88.42 | 88.42 | 586,900 |
Feb 14, 2023 | 89.08 | 89.68 | 88.60 | 89.34 | 89.34 | 507,300 |
Feb 13, 2023 | 88.74 | 89.75 | 88.47 | 89.64 | 89.64 | 504,700 |
Feb 10, 2023 | 89.80 | 90.71 | 89.69 | 90.12 | 90.12 | 509,300 |
Feb 09, 2023 | 91.60 | 92.05 | 89.99 | 90.12 | 90.12 | 472,900 |
Feb 08, 2023 | 90.76 | 91.48 | 90.22 | 90.42 | 90.42 | 662,600 |
Feb 07, 2023 | 90.49 | 91.76 | 90.13 | 91.37 | 91.37 | 924,200 |
Feb 06, 2023 | 90.86 | 90.87 | 89.52 | 90.12 | 90.12 | 980,100 |
Feb 03, 2023 | 93.57 | 94.75 | 93.02 | 93.13 | 93.13 | 1,055,300 |
Feb 02, 2023 | 92.00 | 95.23 | 91.82 | 93.80 | 93.80 | 1,614,200 |
Feb 01, 2023 | 88.89 | 90.11 | 88.28 | 89.55 | 89.55 | 965,400 |
Jan 31, 2023 | 88.90 | 89.72 | 88.87 | 89.46 | 89.46 | 794,100 |
Jan 30, 2023 | 89.29 | 89.87 | 89.03 | 89.33 | 89.33 | 704,600 |
Jan 27, 2023 | 89.48 | 91.00 | 89.33 | 90.61 | 90.61 | 853,800 |
Jan 26, 2023 | 88.90 | 89.17 | 88.10 | 89.13 | 89.13 | 603,900 |
Jan 25, 2023 | 88.96 | 89.69 | 88.73 | 89.55 | 89.55 | 575,700 |
Jan 24, 2023 | 89.01 | 89.99 | 88.00 | 89.31 | 89.31 | 693,100 |
Jan 23, 2023 | 88.13 | 89.19 | 88.00 | 88.91 | 88.91 | 609,800 |
Jan 20, 2023 | 88.40 | 89.34 | 88.14 | 89.29 | 89.29 | 541,000 |
Jan 19, 2023 | 88.28 | 88.79 | 87.56 | 87.97 | 87.97 | 848,600 |
Jan 18, 2023 | 88.00 | 88.29 | 86.61 | 86.68 | 86.68 | 710,300 |
Jan 17, 2023 | 86.28 | 87.72 | 86.28 | 86.76 | 86.76 | 891,000 |
Jan 13, 2023 | 84.19 | 85.93 | 84.16 | 85.75 | 85.75 | 994,400 |
Jan 12, 2023 | 84.65 | 86.15 | 84.34 | 86.07 | 86.07 | 1,113,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |