Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 40.90 | 41.52 | 40.76 | 41.23 | 41.23 | 17,398,400 |
May 25, 2023 | 40.62 | 41.29 | 40.52 | 40.90 | 40.90 | 17,691,800 |
May 24, 2023 | 40.89 | 41.29 | 40.68 | 40.87 | 40.87 | 21,193,700 |
May 23, 2023 | 41.01 | 42.12 | 40.98 | 41.21 | 41.21 | 26,116,600 |
May 22, 2023 | 40.20 | 41.23 | 40.10 | 40.98 | 40.98 | 27,519,400 |
May 19, 2023 | 40.33 | 40.46 | 39.62 | 40.03 | 40.03 | 19,769,800 |
May 18, 2023 | 40.32 | 40.32 | 39.57 | 40.21 | 40.21 | 27,213,900 |
May 17, 2023 | 38.99 | 40.61 | 38.89 | 40.46 | 40.46 | 29,241,600 |
May 16, 2023 | 38.68 | 38.77 | 38.32 | 38.39 | 38.39 | 21,821,200 |
May 15, 2023 | 37.60 | 39.10 | 37.46 | 38.77 | 38.77 | 24,405,800 |
May 12, 2023 | 38.46 | 38.53 | 37.18 | 37.49 | 37.49 | 17,654,400 |
May 11, 2023 | 37.76 | 38.48 | 37.41 | 38.33 | 38.33 | 18,536,200 |
May 10, 2023 | 39.20 | 39.23 | 37.90 | 38.28 | 38.28 | 17,941,600 |
May 09, 2023 | 37.94 | 38.67 | 37.77 | 38.54 | 38.54 | 18,999,100 |
May 08, 2023 | 38.43 | 38.78 | 38.15 | 38.38 | 38.38 | 22,735,400 |
May 05, 2023 | 37.46 | 38.28 | 37.33 | 37.94 | 37.94 | 27,036,200 |
May 04, 2023 | 37.68 | 38.08 | 36.40 | 36.72 | 36.72 | 53,247,000 |
May 04, 2023 | 0.3 Dividend | |||||
May 03, 2023 | 39.03 | 39.67 | 38.61 | 38.65 | 38.35 | 25,202,700 |
May 02, 2023 | 40.01 | 40.01 | 38.32 | 38.84 | 38.54 | 36,239,500 |
May 01, 2023 | 40.49 | 41.18 | 40.19 | 40.39 | 40.08 | 26,564,300 |
Apr 28, 2023 | 39.25 | 39.92 | 38.96 | 39.75 | 39.44 | 20,189,300 |
Apr 27, 2023 | 39.53 | 39.78 | 39.32 | 39.66 | 39.35 | 21,695,800 |
Apr 26, 2023 | 40.24 | 40.45 | 39.24 | 39.46 | 39.15 | 26,915,600 |
Apr 25, 2023 | 40.70 | 41.06 | 40.39 | 40.55 | 40.24 | 20,728,000 |
Apr 24, 2023 | 41.13 | 41.60 | 41.04 | 41.45 | 41.13 | 17,327,800 |
Apr 21, 2023 | 41.21 | 41.40 | 40.21 | 41.24 | 40.92 | 23,975,300 |
Apr 20, 2023 | 41.87 | 42.05 | 41.45 | 41.67 | 41.35 | 19,265,500 |
Apr 19, 2023 | 41.97 | 42.41 | 41.79 | 42.24 | 41.91 | 23,310,500 |
Apr 18, 2023 | 41.21 | 42.06 | 41.14 | 41.87 | 41.55 | 27,892,300 |
Apr 17, 2023 | 39.83 | 41.30 | 39.56 | 41.30 | 40.98 | 31,445,100 |
Apr 14, 2023 | 39.75 | 40.51 | 39.12 | 39.64 | 39.33 | 40,963,100 |
Apr 13, 2023 | 39.32 | 39.68 | 39.04 | 39.66 | 39.35 | 22,397,800 |
Apr 12, 2023 | 39.42 | 39.85 | 38.89 | 39.19 | 38.89 | 20,252,900 |
Apr 11, 2023 | 38.77 | 39.54 | 38.71 | 39.37 | 39.06 | 25,116,100 |
Apr 10, 2023 | 37.70 | 38.71 | 37.61 | 38.63 | 38.33 | 27,005,800 |
Apr 06, 2023 | 37.11 | 38.10 | 37.06 | 37.90 | 37.61 | 23,484,900 |
Apr 05, 2023 | 36.50 | 37.01 | 36.27 | 36.89 | 36.60 | 15,486,900 |
Apr 04, 2023 | 37.70 | 37.80 | 36.39 | 36.81 | 36.52 | 21,942,700 |
Apr 03, 2023 | 37.52 | 38.16 | 37.40 | 37.72 | 37.43 | 21,541,000 |
Mar 31, 2023 | 37.73 | 37.95 | 37.31 | 37.38 | 37.09 | 30,287,900 |
Mar 30, 2023 | 38.30 | 38.50 | 37.17 | 37.38 | 37.09 | 22,340,400 |
Mar 29, 2023 | 37.60 | 38.01 | 37.30 | 37.97 | 37.68 | 20,789,100 |
Mar 28, 2023 | 37.36 | 37.59 | 36.87 | 37.18 | 36.89 | 15,270,000 |
Mar 27, 2023 | 37.02 | 37.69 | 36.96 | 37.47 | 37.18 | 27,454,600 |
Mar 24, 2023 | 36.00 | 36.48 | 35.25 | 36.23 | 35.95 | 35,694,800 |
Mar 23, 2023 | 37.49 | 37.64 | 36.51 | 36.61 | 36.33 | 30,239,900 |
Mar 22, 2023 | 38.71 | 38.71 | 37.19 | 37.20 | 36.91 | 22,994,400 |
Mar 21, 2023 | 38.60 | 38.96 | 38.36 | 38.48 | 38.18 | 34,664,700 |
Mar 20, 2023 | 38.12 | 38.45 | 37.45 | 37.48 | 37.19 | 34,283,700 |
Mar 17, 2023 | 38.76 | 38.76 | 37.53 | 37.76 | 37.47 | 47,403,800 |
Mar 16, 2023 | 38.63 | 40.06 | 38.15 | 39.30 | 38.99 | 40,388,800 |
Mar 15, 2023 | 38.30 | 38.98 | 38.08 | 38.85 | 38.55 | 47,324,600 |
Mar 14, 2023 | 41.50 | 41.60 | 39.37 | 40.17 | 39.86 | 52,855,100 |
Mar 13, 2023 | 39.80 | 40.55 | 38.21 | 38.41 | 38.11 | 78,806,900 |
Mar 10, 2023 | 40.58 | 42.36 | 39.73 | 41.36 | 41.04 | 55,435,400 |
Mar 09, 2023 | 43.44 | 43.53 | 40.83 | 41.13 | 40.81 | 33,599,800 |
Mar 08, 2023 | 44.26 | 44.56 | 43.60 | 43.84 | 43.50 | 14,852,000 |
Mar 07, 2023 | 46.19 | 46.27 | 44.12 | 44.45 | 44.10 | 24,056,800 |
Mar 06, 2023 | 46.88 | 47.18 | 46.51 | 46.63 | 46.27 | 14,236,000 |
Mar 03, 2023 | 46.02 | 46.98 | 45.91 | 46.85 | 46.49 | 14,947,200 |
Mar 02, 2023 | 46.46 | 46.62 | 45.38 | 45.80 | 45.44 | 19,115,000 |
Mar 01, 2023 | 46.50 | 46.92 | 46.25 | 46.68 | 46.32 | 13,382,200 |
Feb 28, 2023 | 46.67 | 47.03 | 46.54 | 46.77 | 46.41 | 18,627,200 |
Feb 27, 2023 | 46.94 | 47.43 | 46.72 | 46.78 | 46.42 | 15,468,200 |
Feb 24, 2023 | 45.84 | 46.76 | 45.70 | 46.62 | 46.26 | 16,040,300 |
Feb 23, 2023 | 46.12 | 46.44 | 45.79 | 46.25 | 45.89 | 14,783,600 |
Feb 22, 2023 | 45.95 | 46.23 | 45.69 | 46.01 | 45.65 | 13,402,900 |
Feb 21, 2023 | 47.07 | 47.07 | 45.97 | 46.24 | 45.88 | 13,652,700 |
Feb 17, 2023 | 47.09 | 47.57 | 47.02 | 47.49 | 47.12 | 13,463,800 |
Feb 16, 2023 | 47.60 | 47.81 | 47.19 | 47.22 | 46.85 | 12,631,700 |
Feb 15, 2023 | 47.92 | 48.26 | 47.70 | 47.97 | 47.60 | 12,854,000 |
Feb 14, 2023 | 47.93 | 48.84 | 47.75 | 48.50 | 48.12 | 16,844,400 |
Feb 13, 2023 | 47.34 | 48.15 | 47.13 | 48.13 | 47.76 | 16,451,700 |
Feb 10, 2023 | 47.41 | 47.71 | 46.98 | 47.51 | 47.14 | 18,929,000 |
Feb 09, 2023 | 48.47 | 48.63 | 47.49 | 47.57 | 47.20 | 17,362,100 |
Feb 08, 2023 | 47.70 | 48.61 | 47.61 | 48.25 | 47.88 | 18,070,500 |
Feb 07, 2023 | 47.44 | 48.41 | 47.35 | 48.13 | 47.76 | 21,764,800 |
Feb 06, 2023 | 47.26 | 47.76 | 47.15 | 47.68 | 47.31 | 15,948,900 |
Feb 03, 2023 | 47.00 | 48.04 | 46.95 | 47.58 | 47.21 | 17,346,900 |
Feb 02, 2023 | 47.32 | 47.57 | 46.43 | 47.23 | 46.86 | 19,058,000 |
Feb 02, 2023 | 0.3 Dividend | |||||
Feb 01, 2023 | 46.66 | 47.80 | 46.47 | 47.33 | 46.66 | 21,874,600 |
Jan 31, 2023 | 46.32 | 46.88 | 46.06 | 46.87 | 46.21 | 22,840,400 |
Jan 30, 2023 | 45.91 | 46.65 | 45.81 | 46.29 | 45.64 | 19,427,400 |
Jan 27, 2023 | 45.81 | 46.37 | 45.81 | 46.12 | 45.47 | 18,161,800 |
Jan 26, 2023 | 45.53 | 45.90 | 45.16 | 45.81 | 45.17 | 16,724,600 |
Jan 25, 2023 | 44.05 | 45.42 | 44.03 | 45.34 | 44.70 | 17,285,300 |
Jan 24, 2023 | 44.91 | 45.20 | 44.37 | 44.45 | 43.83 | 13,697,200 |
Jan 23, 2023 | 43.94 | 45.18 | 43.87 | 45.03 | 44.40 | 19,692,000 |
Jan 20, 2023 | 43.08 | 43.94 | 42.76 | 43.92 | 43.30 | 23,237,200 |
Jan 19, 2023 | 42.91 | 43.20 | 42.52 | 42.95 | 42.35 | 18,565,300 |
Jan 18, 2023 | 43.96 | 44.61 | 43.30 | 43.38 | 42.77 | 20,278,000 |
Jan 17, 2023 | 43.84 | 44.37 | 43.18 | 44.12 | 43.50 | 25,473,900 |
Jan 13, 2023 | 41.38 | 44.36 | 40.46 | 44.22 | 43.60 | 41,649,700 |
Jan 12, 2023 | 43.05 | 43.55 | 42.80 | 42.83 | 42.23 | 20,940,400 |
Jan 11, 2023 | 42.38 | 42.83 | 42.02 | 42.74 | 42.14 | 18,272,100 |
Jan 10, 2023 | 42.67 | 42.88 | 42.02 | 42.36 | 41.76 | 18,348,800 |
Jan 09, 2023 | 43.12 | 43.13 | 42.16 | 42.39 | 41.79 | 21,225,600 |
Jan 06, 2023 | 42.59 | 43.00 | 42.10 | 42.80 | 42.20 | 15,247,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |