Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 92.17 | 93.79 | 92.17 | 93.78 | 93.78 | 40,700 |
Mar 30, 2023 | 92.09 | 92.39 | 91.76 | 92.20 | 92.20 | 41,900 |
Mar 29, 2023 | 90.84 | 91.50 | 90.69 | 91.32 | 91.32 | 77,700 |
Mar 28, 2023 | 90.03 | 90.03 | 89.10 | 89.71 | 89.71 | 67,700 |
Mar 27, 2023 | 91.09 | 91.35 | 90.07 | 90.15 | 90.15 | 62,600 |
Mar 24, 2023 | 90.45 | 90.88 | 89.77 | 90.81 | 90.81 | 72,200 |
Mar 23, 2023 | 90.58 | 91.77 | 89.80 | 90.68 | 90.68 | 118,000 |
Mar 22, 2023 | 90.70 | 92.17 | 89.43 | 89.43 | 89.43 | 56,700 |
Mar 21, 2023 | 89.99 | 90.86 | 89.59 | 90.65 | 90.65 | 60,800 |
Mar 20, 2023 | 89.01 | 89.48 | 88.30 | 89.38 | 89.38 | 90,700 |
Mar 17, 2023 | 89.55 | 90.20 | 88.67 | 89.10 | 89.10 | 94,200 |
Mar 16, 2023 | 86.96 | 89.65 | 86.80 | 89.56 | 89.56 | 98,700 |
Mar 15, 2023 | 85.96 | 87.30 | 85.70 | 87.20 | 87.20 | 150,500 |
Mar 14, 2023 | 85.87 | 86.85 | 85.69 | 86.85 | 86.85 | 58,900 |
Mar 13, 2023 | 83.64 | 85.89 | 83.25 | 84.85 | 84.85 | 92,400 |
Mar 10, 2023 | 85.49 | 85.83 | 83.87 | 84.17 | 84.17 | 137,400 |
Mar 09, 2023 | 87.06 | 87.80 | 85.20 | 85.36 | 85.36 | 78,900 |
Mar 08, 2023 | 86.60 | 87.04 | 86.09 | 86.90 | 86.90 | 40,400 |
Mar 07, 2023 | 87.59 | 87.77 | 86.30 | 86.46 | 86.46 | 35,800 |
Mar 06, 2023 | 87.88 | 88.69 | 87.51 | 87.56 | 87.56 | 44,100 |
Mar 03, 2023 | 86.20 | 87.54 | 86.20 | 87.47 | 87.47 | 43,200 |
Mar 02, 2023 | 84.20 | 85.90 | 84.20 | 85.65 | 85.65 | 29,000 |
Mar 01, 2023 | 85.55 | 85.68 | 84.72 | 84.96 | 84.96 | 37,000 |
Feb 28, 2023 | 85.63 | 86.37 | 85.55 | 85.72 | 85.72 | 18,300 |
Feb 27, 2023 | 86.19 | 86.50 | 85.69 | 85.80 | 85.80 | 42,500 |
Feb 24, 2023 | 85.05 | 85.48 | 84.65 | 85.14 | 85.14 | 49,900 |
Feb 23, 2023 | 86.99 | 86.99 | 85.38 | 86.73 | 86.73 | 35,700 |
Feb 22, 2023 | 86.03 | 86.39 | 85.42 | 85.79 | 85.79 | 81,300 |
Feb 21, 2023 | 86.77 | 87.20 | 85.77 | 85.82 | 85.82 | 40,100 |
Feb 17, 2023 | 87.94 | 88.07 | 87.05 | 87.93 | 87.93 | 49,900 |
Feb 16, 2023 | 88.89 | 89.97 | 88.59 | 88.59 | 88.59 | 68,300 |
Feb 15, 2023 | 89.02 | 90.27 | 88.86 | 90.23 | 90.23 | 81,600 |
Feb 14, 2023 | 88.39 | 89.77 | 87.93 | 89.53 | 89.53 | 71,900 |
Feb 13, 2023 | 87.89 | 88.98 | 87.65 | 88.86 | 88.86 | 57,200 |
Feb 10, 2023 | 87.41 | 87.86 | 86.80 | 87.48 | 87.48 | 80,200 |
Feb 09, 2023 | 90.18 | 90.18 | 87.72 | 88.08 | 88.08 | 98,500 |
Feb 08, 2023 | 90.10 | 90.30 | 88.75 | 88.93 | 88.93 | 46,300 |
Feb 07, 2023 | 88.63 | 90.80 | 88.31 | 90.56 | 90.56 | 68,400 |
Feb 06, 2023 | 88.65 | 89.33 | 88.30 | 88.63 | 88.63 | 45,600 |
Feb 03, 2023 | 89.04 | 91.21 | 88.96 | 89.47 | 89.47 | 120,800 |
Feb 02, 2023 | 89.83 | 91.50 | 89.69 | 90.93 | 90.93 | 113,300 |
Feb 01, 2023 | 85.84 | 88.52 | 85.39 | 87.83 | 87.83 | 76,700 |
Jan 31, 2023 | 84.81 | 86.00 | 84.81 | 86.00 | 86.00 | 31,900 |
Jan 30, 2023 | 85.54 | 85.85 | 84.72 | 84.74 | 84.74 | 33,300 |
Jan 27, 2023 | 85.32 | 87.00 | 85.32 | 86.50 | 86.50 | 68,400 |
Jan 26, 2023 | 85.02 | 85.67 | 84.40 | 85.67 | 85.67 | 48,300 |
Jan 25, 2023 | 82.85 | 84.17 | 82.25 | 84.00 | 84.00 | 55,500 |
Jan 24, 2023 | 83.95 | 84.50 | 83.92 | 84.23 | 84.23 | 29,800 |
Jan 23, 2023 | 82.83 | 84.78 | 82.67 | 84.46 | 84.46 | 65,400 |
Jan 20, 2023 | 80.87 | 82.67 | 80.74 | 82.67 | 82.67 | 49,000 |
Jan 19, 2023 | 80.50 | 81.03 | 80.14 | 80.35 | 80.35 | 46,100 |
Jan 18, 2023 | 82.79 | 83.11 | 81.20 | 81.20 | 81.20 | 50,300 |
Jan 17, 2023 | 82.04 | 82.59 | 81.75 | 82.23 | 82.23 | 25,600 |
Jan 16, 2023 | 82.00 | 82.25 | 81.82 | 81.82 | 81.82 | 9,000 |
Jan 13, 2023 | 80.83 | 82.15 | 80.80 | 82.13 | 82.13 | 40,700 |
Jan 12, 2023 | 81.38 | 81.77 | 80.11 | 81.56 | 81.56 | 49,400 |
Jan 11, 2023 | 80.10 | 81.17 | 80.07 | 81.16 | 81.16 | 67,000 |
Jan 10, 2023 | 78.75 | 79.78 | 78.68 | 79.77 | 79.77 | 40,500 |
Jan 09, 2023 | 79.27 | 80.42 | 78.99 | 79.06 | 79.06 | 40,200 |
Jan 06, 2023 | 76.99 | 78.90 | 76.45 | 78.59 | 78.59 | 40,200 |
Jan 05, 2023 | 77.14 | 77.14 | 76.40 | 76.50 | 76.50 | 17,100 |
Jan 04, 2023 | 78.00 | 78.17 | 76.79 | 77.79 | 77.79 | 42,700 |
Jan 03, 2023 | 78.48 | 79.00 | 76.70 | 77.36 | 77.36 | 32,400 |
Dec 30, 2022 | 77.14 | 77.90 | 76.88 | 77.90 | 77.90 | 21,000 |
Dec 29, 2022 | 76.97 | 78.20 | 76.97 | 77.98 | 77.98 | 15,500 |
Dec 28, 2022 | 77.06 | 77.53 | 75.95 | 76.00 | 76.00 | 52,900 |
Dec 28, 2022 | 0.35 Dividend | |||||
Dec 23, 2022 | 78.00 | 78.52 | 77.45 | 78.50 | 78.15 | 27,300 |
Dec 22, 2022 | 79.32 | 79.32 | 77.12 | 78.33 | 77.98 | 57,400 |
Dec 21, 2022 | 79.48 | 80.67 | 79.25 | 80.28 | 79.92 | 53,900 |
Dec 20, 2022 | 78.86 | 79.61 | 78.50 | 79.19 | 78.84 | 18,800 |
Dec 19, 2022 | 80.43 | 80.43 | 78.88 | 79.34 | 78.99 | 26,200 |
Dec 16, 2022 | 80.93 | 81.32 | 79.93 | 80.33 | 79.97 | 89,900 |
Dec 15, 2022 | 82.75 | 82.87 | 80.85 | 81.12 | 80.76 | 95,200 |
Dec 14, 2022 | 84.49 | 85.40 | 83.20 | 84.04 | 83.67 | 94,100 |
Dec 13, 2022 | 86.37 | 87.00 | 83.99 | 84.65 | 84.27 | 87,800 |
Dec 12, 2022 | 82.74 | 83.72 | 82.60 | 83.72 | 83.35 | 28,400 |
Dec 09, 2022 | 82.91 | 83.72 | 82.62 | 82.73 | 82.36 | 43,700 |
Dec 08, 2022 | 82.70 | 83.45 | 82.20 | 83.23 | 82.86 | 28,700 |
Dec 07, 2022 | 82.25 | 82.77 | 81.79 | 82.30 | 81.93 | 49,500 |
Dec 06, 2022 | 84.30 | 84.30 | 82.21 | 82.64 | 82.27 | 49,100 |
Dec 05, 2022 | 85.14 | 85.50 | 84.00 | 84.37 | 83.99 | 22,500 |
Dec 02, 2022 | 84.70 | 85.95 | 84.60 | 85.81 | 85.43 | 72,100 |
Dec 01, 2022 | 86.09 | 86.65 | 85.29 | 86.10 | 85.72 | 81,900 |
Nov 30, 2022 | 82.46 | 86.00 | 82.27 | 86.00 | 85.62 | 57,500 |
Nov 29, 2022 | 83.03 | 83.10 | 82.00 | 82.36 | 81.99 | 47,200 |
Nov 28, 2022 | 83.61 | 84.04 | 82.68 | 83.01 | 82.64 | 35,600 |
Nov 25, 2022 | 84.29 | 84.42 | 84.06 | 84.26 | 83.88 | 21,000 |
Nov 24, 2022 | 85.05 | 85.40 | 84.79 | 85.11 | 84.73 | 12,200 |
Nov 23, 2022 | 83.85 | 84.85 | 83.85 | 84.68 | 84.30 | 53,300 |
Nov 22, 2022 | 82.98 | 83.91 | 82.40 | 83.91 | 83.54 | 37,100 |
Nov 21, 2022 | 83.14 | 83.43 | 82.50 | 82.72 | 82.35 | 37,500 |
Nov 18, 2022 | 84.44 | 84.46 | 82.89 | 83.53 | 83.16 | 40,500 |
Nov 17, 2022 | 82.47 | 83.95 | 82.47 | 83.48 | 83.11 | 24,300 |
Nov 16, 2022 | 84.24 | 84.30 | 83.53 | 83.75 | 83.38 | 53,500 |
Nov 15, 2022 | 85.67 | 86.00 | 84.00 | 84.84 | 84.46 | 100,300 |
Nov 14, 2022 | 83.88 | 84.80 | 83.46 | 83.65 | 83.28 | 46,400 |
Nov 11, 2022 | 82.94 | 84.65 | 82.68 | 84.45 | 84.07 | 101,700 |
Nov 10, 2022 | 81.06 | 83.02 | 80.41 | 83.00 | 82.63 | 174,800 |
Nov 09, 2022 | 78.61 | 78.83 | 77.26 | 77.32 | 76.98 | 92,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |