Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 110.00 | 111.41 | 110.00 | 111.26 | 111.26 | 20,000 |
Jun 07, 2023 | 111.93 | 112.50 | 109.79 | 109.96 | 109.96 | 78,700 |
Jun 06, 2023 | 111.64 | 112.12 | 111.28 | 111.94 | 111.94 | 21,200 |
Jun 05, 2023 | 111.73 | 112.63 | 111.56 | 111.90 | 111.90 | 35,900 |
Jun 02, 2023 | 111.59 | 112.12 | 111.07 | 111.80 | 111.80 | 36,400 |
Jun 01, 2023 | 109.68 | 111.33 | 109.33 | 110.94 | 110.94 | 58,600 |
May 31, 2023 | 110.00 | 110.49 | 109.27 | 109.61 | 109.61 | 16,900 |
May 30, 2023 | 111.22 | 111.47 | 109.90 | 110.37 | 110.37 | 108,600 |
May 29, 2023 | 110.40 | 110.57 | 110.31 | 110.45 | 110.45 | 13,000 |
May 26, 2023 | 107.49 | 110.11 | 107.49 | 109.88 | 109.88 | 50,900 |
May 25, 2023 | 106.94 | 107.50 | 106.21 | 107.12 | 107.12 | 52,500 |
May 24, 2023 | 104.50 | 104.94 | 103.96 | 104.55 | 104.55 | 40,400 |
May 23, 2023 | 105.91 | 106.19 | 105.01 | 105.13 | 105.13 | 30,100 |
May 19, 2023 | 106.34 | 106.50 | 105.78 | 106.08 | 106.08 | 30,300 |
May 18, 2023 | 104.55 | 106.37 | 104.55 | 106.37 | 106.37 | 74,900 |
May 17, 2023 | 103.46 | 104.55 | 103.15 | 104.39 | 104.39 | 41,100 |
May 16, 2023 | 102.79 | 103.71 | 102.79 | 103.19 | 103.19 | 26,300 |
May 15, 2023 | 102.64 | 103.08 | 102.20 | 103.03 | 103.03 | 24,300 |
May 12, 2023 | 103.07 | 103.18 | 101.86 | 102.52 | 102.52 | 30,600 |
May 11, 2023 | 102.69 | 103.04 | 102.30 | 102.88 | 102.88 | 47,900 |
May 10, 2023 | 102.24 | 102.81 | 101.54 | 102.55 | 102.55 | 51,000 |
May 09, 2023 | 101.58 | 101.74 | 101.38 | 101.46 | 101.46 | 26,600 |
May 08, 2023 | 101.79 | 102.18 | 101.41 | 102.06 | 102.06 | 28,800 |
May 05, 2023 | 100.46 | 102.11 | 100.46 | 101.81 | 101.81 | 34,100 |
May 04, 2023 | 100.04 | 100.32 | 99.43 | 99.80 | 99.80 | 52,400 |
May 03, 2023 | 100.84 | 101.60 | 100.07 | 100.16 | 100.16 | 112,900 |
May 02, 2023 | 101.66 | 101.66 | 100.26 | 100.81 | 100.81 | 45,500 |
May 01, 2023 | 101.71 | 102.08 | 101.39 | 101.77 | 101.77 | 36,800 |
Apr 28, 2023 | 101.00 | 101.76 | 100.70 | 101.76 | 101.76 | 159,700 |
Apr 27, 2023 | 99.59 | 101.21 | 99.43 | 101.13 | 101.13 | 57,400 |
Apr 26, 2023 | 98.91 | 99.35 | 98.32 | 98.45 | 98.45 | 37,800 |
Apr 25, 2023 | 99.14 | 99.27 | 97.77 | 97.77 | 97.77 | 55,000 |
Apr 24, 2023 | 99.80 | 100.24 | 99.01 | 99.68 | 99.68 | 181,400 |
Apr 21, 2023 | 99.71 | 100.13 | 99.20 | 99.87 | 99.87 | 30,400 |
Apr 20, 2023 | 99.65 | 100.67 | 99.42 | 99.79 | 99.79 | 38,700 |
Apr 19, 2023 | 99.87 | 100.83 | 99.83 | 100.56 | 100.56 | 36,500 |
Apr 18, 2023 | 101.26 | 101.40 | 100.31 | 100.67 | 100.67 | 89,600 |
Apr 17, 2023 | 100.38 | 100.70 | 99.76 | 100.56 | 100.56 | 50,500 |
Apr 14, 2023 | 100.18 | 101.05 | 99.65 | 100.50 | 100.50 | 58,200 |
Apr 13, 2023 | 99.35 | 100.83 | 99.35 | 100.70 | 100.70 | 43,600 |
Apr 12, 2023 | 100.28 | 100.30 | 98.69 | 98.76 | 98.76 | 52,900 |
Apr 11, 2023 | 100.29 | 100.29 | 99.59 | 99.64 | 99.64 | 27,300 |
Apr 10, 2023 | 99.42 | 100.28 | 98.88 | 100.20 | 100.20 | 38,200 |
Apr 06, 2023 | 99.16 | 100.50 | 98.75 | 100.42 | 100.42 | 79,500 |
Apr 05, 2023 | 100.45 | 100.46 | 99.21 | 99.69 | 99.69 | 125,600 |
Apr 04, 2023 | 101.16 | 101.50 | 100.44 | 100.64 | 100.64 | 20,600 |
Apr 03, 2023 | 100.65 | 101.14 | 100.25 | 101.09 | 101.09 | 75,100 |
Mar 31, 2023 | 99.86 | 101.33 | 99.83 | 101.27 | 101.27 | 36,800 |
Mar 30, 2023 | 99.49 | 99.88 | 99.25 | 99.67 | 99.67 | 72,600 |
Mar 29, 2023 | 98.18 | 98.94 | 97.94 | 98.75 | 98.75 | 97,000 |
Mar 28, 2023 | 97.36 | 97.38 | 96.30 | 97.03 | 97.03 | 36,200 |
Mar 27, 2023 | 98.50 | 98.69 | 97.34 | 97.37 | 97.37 | 191,500 |
Mar 24, 2023 | 97.75 | 98.26 | 97.05 | 98.16 | 98.16 | 69,800 |
Mar 23, 2023 | 97.91 | 99.25 | 97.08 | 97.98 | 97.98 | 60,000 |
Mar 22, 2023 | 98.02 | 99.50 | 96.83 | 96.83 | 96.83 | 152,700 |
Mar 21, 2023 | 97.32 | 98.22 | 96.95 | 98.00 | 98.00 | 47,300 |
Mar 20, 2023 | 96.03 | 96.75 | 95.63 | 96.61 | 96.61 | 56,800 |
Mar 17, 2023 | 96.82 | 97.52 | 95.80 | 96.31 | 96.31 | 94,600 |
Mar 16, 2023 | 93.94 | 96.92 | 93.94 | 96.76 | 96.76 | 122,300 |
Mar 15, 2023 | 92.95 | 94.40 | 92.61 | 94.15 | 94.15 | 130,900 |
Mar 14, 2023 | 92.86 | 93.98 | 92.61 | 93.91 | 93.91 | 282,300 |
Mar 13, 2023 | 90.48 | 92.87 | 90.00 | 91.63 | 91.63 | 157,100 |
Mar 10, 2023 | 92.38 | 92.80 | 90.66 | 91.01 | 91.01 | 115,900 |
Mar 09, 2023 | 94.13 | 94.95 | 92.10 | 92.36 | 92.36 | 61,700 |
Mar 08, 2023 | 93.62 | 94.08 | 93.35 | 93.96 | 93.96 | 36,000 |
Mar 07, 2023 | 94.70 | 94.88 | 93.39 | 93.48 | 93.48 | 41,400 |
Mar 06, 2023 | 94.95 | 95.90 | 94.60 | 94.70 | 94.70 | 51,800 |
Mar 03, 2023 | 93.18 | 94.61 | 93.13 | 94.55 | 94.55 | 51,600 |
Mar 02, 2023 | 91.10 | 92.84 | 91.00 | 92.65 | 92.65 | 33,300 |
Mar 01, 2023 | 92.55 | 92.61 | 91.60 | 91.82 | 91.82 | 84,100 |
Feb 28, 2023 | 92.56 | 93.43 | 92.44 | 92.81 | 92.81 | 21,000 |
Feb 27, 2023 | 93.00 | 93.52 | 92.58 | 92.73 | 92.73 | 47,600 |
Feb 24, 2023 | 92.04 | 92.40 | 91.58 | 92.06 | 92.06 | 43,500 |
Feb 23, 2023 | 94.01 | 94.08 | 92.32 | 93.72 | 93.72 | 91,900 |
Feb 22, 2023 | 92.97 | 93.40 | 92.36 | 92.77 | 92.77 | 63,900 |
Feb 21, 2023 | 93.97 | 94.20 | 92.74 | 92.74 | 92.74 | 113,300 |
Feb 17, 2023 | 95.01 | 95.16 | 94.10 | 95.08 | 95.08 | 58,900 |
Feb 16, 2023 | 96.09 | 97.30 | 95.69 | 95.78 | 95.78 | 51,500 |
Feb 15, 2023 | 96.20 | 97.58 | 96.10 | 97.58 | 97.58 | 45,900 |
Feb 14, 2023 | 95.58 | 97.03 | 95.00 | 96.82 | 96.82 | 89,000 |
Feb 13, 2023 | 95.01 | 96.27 | 94.99 | 96.03 | 96.03 | 43,400 |
Feb 10, 2023 | 94.50 | 95.04 | 93.87 | 94.58 | 94.58 | 60,000 |
Feb 09, 2023 | 97.45 | 97.45 | 94.87 | 95.22 | 95.22 | 51,400 |
Feb 08, 2023 | 97.37 | 97.58 | 95.85 | 96.10 | 96.10 | 74,400 |
Feb 07, 2023 | 95.81 | 98.17 | 95.54 | 97.85 | 97.85 | 94,200 |
Feb 06, 2023 | 95.81 | 96.50 | 95.45 | 95.84 | 95.84 | 39,300 |
Feb 03, 2023 | 96.23 | 98.59 | 96.20 | 96.72 | 96.72 | 119,000 |
Feb 02, 2023 | 97.01 | 98.95 | 96.87 | 98.33 | 98.33 | 142,000 |
Feb 01, 2023 | 92.90 | 95.70 | 92.35 | 94.95 | 94.95 | 134,700 |
Jan 31, 2023 | 91.67 | 92.98 | 91.67 | 92.98 | 92.98 | 41,300 |
Jan 30, 2023 | 92.48 | 92.84 | 91.57 | 91.61 | 91.61 | 50,900 |
Jan 27, 2023 | 92.19 | 94.06 | 92.13 | 93.48 | 93.48 | 86,400 |
Jan 26, 2023 | 92.02 | 92.58 | 91.15 | 92.58 | 92.58 | 63,800 |
Jan 25, 2023 | 89.62 | 91.00 | 88.85 | 90.85 | 90.85 | 67,800 |
Jan 24, 2023 | 90.77 | 91.40 | 90.67 | 91.09 | 91.09 | 47,100 |
Jan 23, 2023 | 89.59 | 91.60 | 89.59 | 91.28 | 91.28 | 56,500 |
Jan 20, 2023 | 87.46 | 89.40 | 87.24 | 89.34 | 89.34 | 71,800 |
Jan 19, 2023 | 87.30 | 87.58 | 86.60 | 86.96 | 86.96 | 54,400 |
Jan 18, 2023 | 89.41 | 89.90 | 87.79 | 87.83 | 87.83 | 60,000 |
Jan 17, 2023 | 88.67 | 89.34 | 88.40 | 88.89 | 88.89 | 91,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |