Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 77.77 | 79.02 | 76.41 | 78.70 | 78.70 | 1,253,300 |
May 25, 2023 | 79.76 | 80.44 | 76.94 | 77.56 | 77.56 | 1,237,200 |
May 24, 2023 | 81.15 | 81.15 | 78.91 | 79.29 | 79.29 | 1,094,500 |
May 23, 2023 | 81.01 | 83.34 | 80.37 | 81.33 | 81.33 | 1,409,700 |
May 22, 2023 | 81.59 | 82.07 | 80.75 | 81.75 | 81.75 | 1,169,600 |
May 19, 2023 | 83.75 | 83.75 | 80.89 | 81.61 | 81.61 | 1,253,300 |
May 18, 2023 | 81.71 | 83.48 | 81.02 | 83.14 | 83.14 | 1,457,500 |
May 17, 2023 | 78.95 | 81.94 | 78.88 | 81.77 | 81.77 | 1,481,700 |
May 16, 2023 | 77.36 | 78.93 | 76.29 | 78.75 | 78.75 | 2,080,500 |
May 15, 2023 | 78.91 | 79.51 | 78.46 | 79.09 | 79.09 | 1,429,100 |
May 12, 2023 | 80.87 | 80.91 | 77.19 | 78.79 | 78.79 | 1,797,000 |
May 11, 2023 | 80.65 | 80.83 | 79.40 | 80.45 | 80.45 | 1,269,500 |
May 10, 2023 | 83.11 | 83.37 | 79.59 | 81.15 | 81.15 | 1,618,500 |
May 09, 2023 | 83.26 | 83.26 | 81.42 | 81.71 | 81.71 | 1,700,100 |
May 08, 2023 | 85.47 | 85.96 | 83.11 | 84.21 | 84.21 | 1,566,300 |
May 05, 2023 | 87.36 | 88.01 | 84.56 | 85.47 | 85.47 | 1,874,300 |
May 04, 2023 | 88.25 | 88.88 | 84.63 | 86.18 | 86.18 | 2,673,500 |
May 03, 2023 | 85.98 | 88.55 | 85.65 | 86.54 | 86.54 | 2,005,500 |
May 02, 2023 | 86.75 | 86.81 | 84.44 | 85.49 | 85.49 | 1,885,300 |
May 01, 2023 | 86.44 | 87.75 | 86.38 | 86.78 | 86.78 | 1,840,900 |
Apr 28, 2023 | 82.69 | 86.57 | 82.45 | 86.34 | 86.34 | 3,090,800 |
Apr 27, 2023 | 78.56 | 82.36 | 78.45 | 82.35 | 82.35 | 2,220,500 |
Apr 26, 2023 | 77.47 | 78.95 | 76.88 | 77.26 | 77.26 | 1,080,600 |
Apr 25, 2023 | 79.25 | 79.74 | 77.61 | 77.66 | 77.66 | 929,900 |
Apr 24, 2023 | 80.58 | 80.77 | 79.06 | 79.85 | 79.85 | 793,600 |
Apr 21, 2023 | 80.31 | 80.43 | 79.06 | 80.00 | 80.00 | 1,059,100 |
Apr 20, 2023 | 79.64 | 80.45 | 78.66 | 79.83 | 79.83 | 1,237,200 |
Apr 19, 2023 | 80.00 | 80.41 | 79.41 | 80.30 | 80.30 | 1,076,600 |
Apr 18, 2023 | 80.12 | 81.37 | 79.86 | 80.94 | 80.94 | 1,325,900 |
Apr 17, 2023 | 79.26 | 80.00 | 78.74 | 79.65 | 79.65 | 922,100 |
Apr 14, 2023 | 79.50 | 81.29 | 78.40 | 79.42 | 79.42 | 1,360,300 |
Apr 13, 2023 | 78.36 | 79.63 | 77.65 | 79.28 | 79.28 | 1,474,400 |
Apr 12, 2023 | 79.79 | 80.00 | 77.93 | 78.11 | 78.11 | 1,587,200 |
Apr 11, 2023 | 78.04 | 79.21 | 77.94 | 78.70 | 78.70 | 1,349,700 |
Apr 10, 2023 | 74.00 | 77.48 | 73.88 | 77.47 | 77.47 | 1,703,800 |
Apr 06, 2023 | 74.47 | 74.55 | 73.27 | 74.29 | 74.29 | 1,404,000 |
Apr 05, 2023 | 76.46 | 76.59 | 73.91 | 74.47 | 74.47 | 1,840,500 |
Apr 04, 2023 | 79.92 | 79.93 | 76.38 | 77.13 | 77.13 | 1,297,600 |
Apr 03, 2023 | 80.29 | 80.61 | 78.65 | 79.44 | 79.44 | 1,470,300 |
Mar 31, 2023 | 78.45 | 80.73 | 78.19 | 80.58 | 80.58 | 1,427,700 |
Mar 30, 2023 | 79.05 | 79.34 | 77.41 | 77.76 | 77.76 | 1,178,900 |
Mar 29, 2023 | 77.92 | 78.40 | 77.54 | 77.91 | 77.91 | 1,316,800 |
Mar 28, 2023 | 76.53 | 77.51 | 76.26 | 76.76 | 76.76 | 1,044,000 |
Mar 27, 2023 | 75.51 | 76.92 | 74.99 | 76.42 | 76.42 | 1,916,400 |
Mar 24, 2023 | 74.33 | 75.18 | 73.12 | 74.25 | 74.25 | 2,240,800 |
Mar 23, 2023 | 76.90 | 77.70 | 74.79 | 75.47 | 75.47 | 1,766,400 |
Mar 22, 2023 | 79.39 | 79.79 | 76.48 | 76.55 | 76.55 | 2,140,100 |
Mar 21, 2023 | 79.65 | 81.77 | 79.15 | 79.67 | 79.67 | 1,919,000 |
Mar 20, 2023 | 77.69 | 78.76 | 77.59 | 78.64 | 78.64 | 2,200,200 |
Mar 17, 2023 | 80.41 | 80.42 | 77.67 | 77.69 | 77.69 | 3,643,700 |
Mar 16, 2023 | 78.64 | 80.76 | 78.40 | 80.22 | 80.22 | 2,155,200 |
Mar 15, 2023 | 78.44 | 80.33 | 77.97 | 79.80 | 79.80 | 2,300,200 |
Mar 14, 2023 | 82.24 | 82.44 | 79.33 | 80.38 | 80.38 | 1,650,900 |
Mar 13, 2023 | 79.95 | 81.93 | 79.03 | 80.27 | 80.27 | 2,050,800 |
Mar 10, 2023 | 82.48 | 83.24 | 79.47 | 80.72 | 80.72 | 2,227,300 |
Mar 09, 2023 | 84.07 | 85.05 | 82.36 | 82.50 | 82.50 | 1,795,000 |
Mar 08, 2023 | 83.85 | 84.31 | 82.68 | 84.05 | 84.05 | 1,675,300 |
Mar 07, 2023 | 85.10 | 85.67 | 83.89 | 84.06 | 84.06 | 1,297,100 |
Mar 06, 2023 | 86.65 | 87.12 | 84.66 | 85.07 | 85.07 | 1,795,400 |
Mar 06, 2023 | 0.8 Dividend | |||||
Mar 03, 2023 | 86.19 | 87.76 | 86.05 | 87.26 | 86.46 | 1,804,100 |
Mar 02, 2023 | 83.33 | 85.61 | 82.04 | 85.48 | 84.70 | 1,721,500 |
Mar 01, 2023 | 85.87 | 86.40 | 83.52 | 83.73 | 82.96 | 1,602,800 |
Feb 28, 2023 | 84.49 | 86.28 | 84.31 | 85.61 | 84.83 | 1,527,500 |
Feb 27, 2023 | 86.25 | 86.75 | 84.16 | 84.59 | 83.81 | 1,186,600 |
Feb 24, 2023 | 85.49 | 85.76 | 83.39 | 84.80 | 84.02 | 1,603,600 |
Feb 23, 2023 | 85.25 | 87.17 | 84.50 | 86.84 | 86.04 | 2,629,600 |
Feb 22, 2023 | 83.90 | 85.50 | 83.82 | 84.78 | 84.00 | 1,637,600 |
Feb 21, 2023 | 87.43 | 87.91 | 83.70 | 83.74 | 82.97 | 2,359,500 |
Feb 17, 2023 | 89.99 | 89.99 | 87.08 | 89.18 | 88.36 | 1,626,500 |
Feb 16, 2023 | 90.13 | 91.05 | 88.94 | 90.20 | 89.37 | 1,820,100 |
Feb 15, 2023 | 89.00 | 91.99 | 88.65 | 91.94 | 91.10 | 1,996,600 |
Feb 14, 2023 | 88.24 | 89.42 | 86.54 | 89.16 | 88.34 | 1,403,800 |
Feb 13, 2023 | 85.97 | 89.36 | 85.95 | 89.26 | 88.44 | 1,599,900 |
Feb 10, 2023 | 84.20 | 86.35 | 83.74 | 85.83 | 85.04 | 1,459,100 |
Feb 09, 2023 | 88.61 | 89.14 | 84.11 | 84.75 | 83.97 | 2,359,000 |
Feb 08, 2023 | 89.61 | 90.21 | 87.32 | 87.77 | 86.97 | 1,699,200 |
Feb 07, 2023 | 91.27 | 91.72 | 88.85 | 90.41 | 89.58 | 2,140,600 |
Feb 06, 2023 | 92.61 | 92.62 | 90.81 | 92.17 | 91.32 | 1,929,500 |
Feb 03, 2023 | 93.21 | 94.77 | 92.07 | 93.82 | 92.96 | 1,962,700 |
Feb 02, 2023 | 92.35 | 96.89 | 90.10 | 95.89 | 95.01 | 4,116,300 |
Feb 01, 2023 | 88.92 | 91.86 | 87.97 | 91.16 | 90.32 | 2,328,200 |
Jan 31, 2023 | 85.62 | 89.31 | 85.16 | 89.31 | 88.49 | 3,522,100 |
Jan 30, 2023 | 84.81 | 86.64 | 84.62 | 84.77 | 83.99 | 1,713,000 |
Jan 27, 2023 | 84.42 | 86.71 | 83.85 | 86.16 | 85.37 | 1,435,100 |
Jan 26, 2023 | 86.83 | 87.01 | 83.87 | 84.42 | 83.65 | 1,832,500 |
Jan 25, 2023 | 86.71 | 87.00 | 85.17 | 85.80 | 85.01 | 1,611,500 |
Jan 24, 2023 | 87.50 | 89.84 | 86.93 | 87.63 | 86.83 | 1,247,700 |
Jan 23, 2023 | 86.75 | 89.01 | 85.57 | 88.47 | 87.66 | 1,800,300 |
Jan 20, 2023 | 84.09 | 85.87 | 82.89 | 85.83 | 85.04 | 1,378,000 |
Jan 19, 2023 | 86.95 | 87.06 | 82.82 | 83.40 | 82.64 | 1,937,600 |
Jan 18, 2023 | 89.29 | 90.64 | 87.39 | 87.80 | 87.00 | 2,244,200 |
Jan 17, 2023 | 88.77 | 89.82 | 88.40 | 88.70 | 87.89 | 2,794,100 |
Jan 13, 2023 | 85.52 | 89.30 | 85.27 | 88.91 | 88.09 | 1,918,400 |
Jan 12, 2023 | 87.00 | 87.00 | 84.55 | 86.27 | 85.48 | 1,636,500 |
Jan 11, 2023 | 84.94 | 85.86 | 84.09 | 85.82 | 85.03 | 1,599,200 |
Jan 10, 2023 | 81.73 | 84.06 | 81.43 | 84.03 | 83.26 | 1,462,400 |
Jan 09, 2023 | 81.57 | 83.87 | 80.84 | 82.16 | 81.41 | 2,577,000 |
Jan 06, 2023 | 79.46 | 81.59 | 77.85 | 81.07 | 80.33 | 2,619,700 |
Jan 05, 2023 | 77.97 | 79.10 | 76.71 | 78.64 | 77.92 | 1,752,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |