Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 58.91 | 59.09 | 57.70 | 57.70 | 57.70 | 1,646,800 |
Jun 02, 2023 | 57.96 | 58.82 | 57.87 | 58.77 | 58.77 | 1,805,400 |
Jun 01, 2023 | 56.91 | 57.64 | 56.35 | 57.46 | 57.46 | 2,570,800 |
May 31, 2023 | 56.50 | 56.86 | 56.29 | 56.60 | 56.60 | 1,897,700 |
May 30, 2023 | 57.76 | 58.06 | 56.89 | 57.00 | 57.00 | 1,840,900 |
May 26, 2023 | 57.09 | 57.65 | 57.00 | 57.50 | 57.50 | 2,055,300 |
May 25, 2023 | 58.96 | 59.13 | 57.03 | 57.06 | 57.06 | 4,802,600 |
May 24, 2023 | 60.42 | 60.73 | 59.60 | 59.68 | 59.68 | 2,273,600 |
May 23, 2023 | 61.00 | 61.36 | 60.73 | 61.21 | 61.21 | 1,299,900 |
May 22, 2023 | 61.27 | 61.27 | 60.69 | 61.12 | 61.12 | 1,040,100 |
May 19, 2023 | 61.09 | 61.45 | 60.59 | 60.92 | 60.92 | 1,598,300 |
May 18, 2023 | 61.03 | 61.05 | 60.45 | 60.93 | 60.93 | 1,687,200 |
May 17, 2023 | 60.85 | 61.25 | 60.38 | 61.18 | 61.18 | 3,345,800 |
May 16, 2023 | 61.57 | 61.81 | 60.43 | 60.45 | 60.45 | 1,519,400 |
May 15, 2023 | 60.85 | 61.60 | 60.79 | 61.58 | 61.58 | 1,324,400 |
May 12, 2023 | 60.98 | 61.28 | 60.38 | 60.75 | 60.75 | 938,100 |
May 11, 2023 | 60.51 | 61.03 | 60.33 | 60.89 | 60.89 | 1,287,200 |
May 10, 2023 | 61.34 | 61.51 | 60.97 | 61.40 | 61.40 | 1,649,700 |
May 09, 2023 | 60.57 | 61.03 | 60.44 | 60.79 | 60.79 | 2,033,800 |
May 08, 2023 | 62.86 | 63.17 | 61.27 | 61.53 | 61.53 | 5,084,800 |
May 05, 2023 | 61.24 | 62.48 | 61.19 | 62.25 | 62.25 | 2,678,200 |
May 04, 2023 | 60.75 | 61.39 | 59.48 | 60.33 | 60.33 | 4,917,700 |
May 03, 2023 | 59.50 | 60.70 | 59.43 | 59.76 | 59.76 | 1,843,700 |
May 02, 2023 | 60.24 | 60.26 | 59.16 | 59.52 | 59.52 | 3,925,200 |
May 01, 2023 | 60.46 | 61.35 | 60.46 | 60.52 | 60.52 | 2,822,800 |
Apr 28, 2023 | 59.98 | 60.65 | 59.83 | 60.63 | 60.63 | 1,989,100 |
Apr 27, 2023 | 59.79 | 60.46 | 59.79 | 60.40 | 60.40 | 1,837,100 |
Apr 26, 2023 | 59.45 | 59.96 | 59.16 | 59.51 | 59.51 | 1,915,500 |
Apr 25, 2023 | 60.45 | 60.66 | 59.47 | 59.51 | 59.51 | 2,122,500 |
Apr 24, 2023 | 61.55 | 61.74 | 60.83 | 61.12 | 61.12 | 1,539,100 |
Apr 21, 2023 | 61.67 | 61.79 | 60.95 | 61.71 | 61.71 | 1,616,900 |
Apr 20, 2023 | 61.63 | 62.07 | 61.60 | 61.96 | 61.96 | 1,406,600 |
Apr 19, 2023 | 62.11 | 62.38 | 61.86 | 62.13 | 62.13 | 1,600,900 |
Apr 18, 2023 | 61.58 | 62.36 | 61.51 | 62.18 | 62.18 | 2,068,700 |
Apr 17, 2023 | 60.76 | 61.33 | 60.43 | 61.23 | 61.23 | 3,511,200 |
Apr 14, 2023 | 61.07 | 61.20 | 60.61 | 60.83 | 60.83 | 2,046,700 |
Apr 13, 2023 | 60.18 | 60.95 | 59.99 | 60.62 | 60.62 | 3,686,800 |
Apr 12, 2023 | 60.59 | 60.81 | 59.63 | 59.89 | 59.89 | 3,529,600 |
Apr 11, 2023 | 59.35 | 60.50 | 59.23 | 60.44 | 60.44 | 2,132,500 |
Apr 10, 2023 | 58.50 | 59.32 | 58.50 | 59.28 | 59.28 | 2,175,700 |
Apr 06, 2023 | 58.94 | 59.22 | 58.53 | 59.07 | 59.07 | 2,282,700 |
Apr 05, 2023 | 58.79 | 59.21 | 58.18 | 58.98 | 58.98 | 3,467,200 |
Apr 05, 2023 | 0.714 Dividend | |||||
Apr 04, 2023 | 61.82 | 62.12 | 60.37 | 60.54 | 59.83 | 2,677,700 |
Apr 03, 2023 | 60.63 | 61.67 | 60.53 | 61.61 | 60.88 | 6,580,100 |
Mar 31, 2023 | 59.52 | 59.92 | 59.39 | 59.90 | 59.19 | 1,619,500 |
Mar 30, 2023 | 59.80 | 60.00 | 59.28 | 59.43 | 58.73 | 1,540,300 |
Mar 29, 2023 | 59.10 | 59.55 | 58.99 | 59.22 | 58.52 | 2,139,900 |
Mar 28, 2023 | 57.90 | 58.79 | 57.72 | 58.74 | 58.05 | 2,638,800 |
Mar 27, 2023 | 57.30 | 57.99 | 57.00 | 57.93 | 57.25 | 2,385,800 |
Mar 24, 2023 | 55.66 | 56.56 | 55.43 | 56.55 | 55.88 | 2,303,600 |
Mar 23, 2023 | 57.15 | 57.75 | 56.19 | 56.36 | 55.70 | 3,431,000 |
Mar 22, 2023 | 57.58 | 57.79 | 56.79 | 56.79 | 56.12 | 3,204,400 |
Mar 21, 2023 | 57.76 | 57.95 | 57.16 | 57.21 | 56.54 | 5,185,700 |
Mar 20, 2023 | 57.18 | 57.35 | 56.73 | 56.92 | 56.25 | 4,165,800 |
Mar 17, 2023 | 57.61 | 57.93 | 56.36 | 56.72 | 56.05 | 4,352,700 |
Mar 16, 2023 | 57.41 | 58.55 | 56.88 | 57.83 | 57.15 | 7,088,500 |
Mar 15, 2023 | 57.92 | 58.26 | 56.98 | 57.71 | 57.03 | 5,618,700 |
Mar 14, 2023 | 61.43 | 61.46 | 59.02 | 59.25 | 58.55 | 5,281,500 |
Mar 13, 2023 | 59.39 | 59.84 | 58.45 | 58.96 | 58.26 | 6,554,600 |
Mar 10, 2023 | 61.65 | 61.69 | 60.23 | 60.55 | 59.84 | 3,910,300 |
Mar 09, 2023 | 63.13 | 63.13 | 61.62 | 61.89 | 61.16 | 2,690,300 |
Mar 08, 2023 | 63.39 | 63.59 | 62.84 | 63.17 | 62.42 | 1,515,200 |
Mar 07, 2023 | 64.94 | 64.97 | 63.07 | 63.46 | 62.71 | 2,211,800 |
Mar 06, 2023 | 65.58 | 65.91 | 65.14 | 65.20 | 64.43 | 1,478,500 |
Mar 03, 2023 | 65.35 | 65.92 | 64.95 | 65.49 | 64.72 | 1,758,300 |
Mar 02, 2023 | 65.69 | 65.82 | 64.39 | 65.07 | 64.30 | 1,827,700 |
Mar 01, 2023 | 66.36 | 66.71 | 65.31 | 66.62 | 65.83 | 2,530,400 |
Feb 28, 2023 | 66.41 | 66.86 | 66.15 | 66.55 | 65.77 | 1,789,900 |
Feb 27, 2023 | 67.13 | 67.36 | 66.53 | 66.69 | 65.90 | 1,212,600 |
Feb 24, 2023 | 66.00 | 67.02 | 65.76 | 66.96 | 66.17 | 1,380,300 |
Feb 23, 2023 | 67.75 | 67.79 | 66.36 | 66.78 | 65.99 | 1,055,400 |
Feb 22, 2023 | 67.79 | 67.87 | 67.08 | 67.37 | 66.58 | 2,363,100 |
Feb 21, 2023 | 68.51 | 68.61 | 67.52 | 67.96 | 67.16 | 1,271,700 |
Feb 17, 2023 | 68.69 | 69.07 | 68.47 | 68.91 | 68.10 | 1,252,100 |
Feb 16, 2023 | 69.10 | 69.33 | 68.54 | 68.86 | 68.05 | 916,900 |
Feb 15, 2023 | 69.14 | 69.48 | 68.95 | 69.48 | 68.66 | 741,700 |
Feb 14, 2023 | 69.93 | 70.67 | 69.54 | 69.84 | 69.02 | 1,165,600 |
Feb 13, 2023 | 69.65 | 70.37 | 69.55 | 70.13 | 69.30 | 1,177,700 |
Feb 10, 2023 | 69.09 | 69.74 | 68.92 | 69.69 | 68.87 | 955,600 |
Feb 09, 2023 | 69.61 | 69.94 | 68.57 | 68.82 | 68.01 | 1,449,000 |
Feb 08, 2023 | 68.98 | 69.45 | 68.80 | 69.04 | 68.23 | 1,452,500 |
Feb 07, 2023 | 68.02 | 69.44 | 67.95 | 69.26 | 68.44 | 1,950,400 |
Feb 06, 2023 | 68.41 | 68.54 | 67.92 | 68.21 | 67.41 | 1,402,700 |
Feb 03, 2023 | 68.54 | 69.50 | 68.54 | 68.95 | 68.14 | 2,031,900 |
Feb 02, 2023 | 68.91 | 69.41 | 68.57 | 69.05 | 68.24 | 1,381,100 |
Feb 01, 2023 | 68.69 | 69.28 | 68.11 | 68.84 | 68.03 | 1,716,100 |
Jan 31, 2023 | 67.54 | 69.22 | 67.53 | 69.22 | 68.40 | 1,907,900 |
Jan 30, 2023 | 68.17 | 68.55 | 67.57 | 67.70 | 66.90 | 1,283,400 |
Jan 27, 2023 | 68.08 | 68.83 | 67.87 | 68.67 | 67.86 | 969,900 |
Jan 26, 2023 | 67.62 | 68.30 | 67.62 | 68.12 | 67.32 | 1,771,000 |
Jan 25, 2023 | 67.03 | 67.56 | 66.67 | 67.32 | 66.53 | 1,525,200 |
Jan 24, 2023 | 66.00 | 67.42 | 66.00 | 67.20 | 66.41 | 1,016,800 |
Jan 23, 2023 | 66.72 | 67.19 | 66.24 | 67.04 | 66.25 | 1,726,600 |
Jan 20, 2023 | 65.75 | 66.67 | 65.33 | 66.65 | 65.86 | 1,554,600 |
Jan 19, 2023 | 65.56 | 66.09 | 65.28 | 65.75 | 64.97 | 1,505,200 |
Jan 18, 2023 | 67.25 | 67.47 | 65.94 | 65.95 | 65.17 | 1,695,700 |
Jan 17, 2023 | 66.59 | 67.37 | 66.48 | 67.18 | 66.39 | 2,254,000 |
Jan 13, 2023 | 65.50 | 66.45 | 65.23 | 66.35 | 65.57 | 1,425,000 |
Jan 12, 2023 | 64.84 | 66.14 | 64.60 | 66.00 | 65.22 | 2,702,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |