Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 96.92 | 97.56 | 96.82 | 97.29 | 97.29 | 6,242,812 |
Jun 02, 2023 | 97.93 | 97.96 | 97.24 | 97.32 | 97.32 | 7,585,400 |
Jun 01, 2023 | 98.12 | 98.38 | 97.97 | 98.10 | 98.10 | 18,161,600 |
Jun 01, 2023 | 0.232 Dividend | |||||
May 31, 2023 | 97.75 | 98.21 | 97.62 | 98.06 | 97.83 | 10,817,900 |
May 30, 2023 | 97.22 | 97.69 | 97.15 | 97.69 | 97.46 | 7,883,000 |
May 26, 2023 | 96.60 | 96.93 | 96.39 | 96.93 | 96.70 | 7,408,900 |
May 25, 2023 | 97.18 | 97.26 | 96.67 | 96.75 | 96.52 | 11,647,700 |
May 24, 2023 | 97.73 | 97.77 | 97.31 | 97.36 | 97.13 | 7,415,400 |
May 23, 2023 | 97.31 | 97.73 | 97.23 | 97.61 | 97.38 | 8,264,200 |
May 22, 2023 | 97.65 | 97.90 | 97.40 | 97.45 | 97.22 | 7,034,700 |
May 19, 2023 | 97.65 | 98.10 | 97.46 | 97.63 | 97.40 | 12,922,700 |
May 18, 2023 | 98.25 | 98.26 | 97.96 | 98.00 | 97.77 | 9,448,900 |
May 17, 2023 | 98.99 | 99.02 | 98.49 | 98.61 | 98.38 | 5,542,600 |
May 16, 2023 | 98.87 | 99.00 | 98.65 | 98.93 | 98.70 | 7,194,000 |
May 15, 2023 | 99.19 | 99.25 | 99.12 | 99.25 | 99.02 | 4,459,100 |
May 12, 2023 | 99.99 | 100.07 | 99.44 | 99.47 | 99.23 | 5,107,300 |
May 11, 2023 | 100.29 | 100.41 | 99.96 | 100.07 | 99.83 | 5,979,600 |
May 10, 2023 | 99.41 | 99.78 | 99.40 | 99.70 | 99.46 | 9,930,800 |
May 09, 2023 | 99.07 | 99.17 | 98.94 | 98.96 | 98.73 | 7,317,200 |
May 08, 2023 | 99.07 | 99.29 | 99.03 | 99.08 | 98.85 | 7,022,400 |
May 05, 2023 | 99.65 | 99.73 | 99.44 | 99.69 | 99.45 | 11,254,400 |
May 04, 2023 | 99.98 | 100.80 | 99.96 | 100.23 | 99.99 | 12,014,100 |
May 03, 2023 | 99.87 | 100.28 | 99.69 | 100.25 | 100.01 | 9,534,800 |
May 02, 2023 | 98.66 | 99.63 | 98.60 | 99.60 | 99.36 | 8,540,700 |
May 01, 2023 | 99.11 | 99.17 | 98.19 | 98.32 | 98.09 | 17,442,000 |
May 01, 2023 | 0.239 Dividend | |||||
Apr 28, 2023 | 99.59 | 99.74 | 99.37 | 99.73 | 99.26 | 8,525,900 |
Apr 27, 2023 | 99.23 | 99.28 | 98.88 | 98.99 | 98.52 | 5,065,800 |
Apr 26, 2023 | 100.01 | 100.13 | 99.49 | 99.64 | 99.17 | 5,903,000 |
Apr 25, 2023 | 99.61 | 100.07 | 99.59 | 100.03 | 99.55 | 13,076,800 |
Apr 24, 2023 | 98.84 | 99.07 | 98.77 | 99.05 | 98.58 | 5,143,700 |
Apr 21, 2023 | 99.02 | 99.10 | 98.49 | 98.57 | 98.10 | 5,948,100 |
Apr 20, 2023 | 98.78 | 98.89 | 98.68 | 98.81 | 98.34 | 4,608,000 |
Apr 19, 2023 | 98.22 | 98.31 | 97.98 | 98.24 | 97.77 | 4,648,100 |
Apr 18, 2023 | 98.32 | 98.67 | 98.30 | 98.45 | 97.98 | 5,061,300 |
Apr 17, 2023 | 98.54 | 98.60 | 98.26 | 98.29 | 97.82 | 5,681,000 |
Apr 14, 2023 | 99.08 | 99.10 | 98.79 | 98.92 | 98.45 | 4,968,500 |
Apr 13, 2023 | 99.90 | 100.07 | 99.33 | 99.41 | 98.94 | 39,858,200 |
Apr 12, 2023 | 99.91 | 99.95 | 99.29 | 99.74 | 99.27 | 5,857,200 |
Apr 11, 2023 | 99.57 | 99.58 | 99.22 | 99.45 | 98.98 | 5,459,000 |
Apr 10, 2023 | 99.69 | 99.76 | 99.37 | 99.49 | 99.02 | 6,025,100 |
Apr 06, 2023 | 100.49 | 100.72 | 100.46 | 100.48 | 100.00 | 4,264,700 |
Apr 05, 2023 | 100.40 | 100.77 | 100.30 | 100.45 | 99.97 | 6,257,100 |
Apr 04, 2023 | 98.97 | 100.14 | 98.95 | 100.03 | 99.55 | 6,763,200 |
Apr 03, 2023 | 98.81 | 99.56 | 98.74 | 99.39 | 98.92 | 7,226,600 |
Apr 03, 2023 | 0.196 Dividend | |||||
Mar 31, 2023 | 98.74 | 99.19 | 98.58 | 99.12 | 98.45 | 6,330,100 |
Mar 30, 2023 | 98.34 | 98.67 | 98.31 | 98.58 | 97.92 | 4,157,500 |
Mar 29, 2023 | 98.23 | 98.62 | 98.19 | 98.43 | 97.77 | 13,404,700 |
Mar 28, 2023 | 98.45 | 98.75 | 98.36 | 98.60 | 97.94 | 13,324,800 |
Mar 27, 2023 | 98.94 | 99.14 | 98.63 | 98.66 | 98.00 | 8,284,400 |
Mar 24, 2023 | 100.44 | 100.58 | 99.76 | 99.89 | 99.22 | 9,135,800 |
Mar 23, 2023 | 99.13 | 99.94 | 98.98 | 99.86 | 99.19 | 7,118,800 |
Mar 22, 2023 | 97.83 | 99.37 | 97.75 | 99.29 | 98.62 | 10,705,200 |
Mar 21, 2023 | 98.18 | 98.46 | 97.86 | 98.00 | 97.34 | 9,851,600 |
Mar 20, 2023 | 99.42 | 99.43 | 98.63 | 98.86 | 98.20 | 7,982,400 |
Mar 17, 2023 | 98.86 | 99.63 | 98.77 | 99.26 | 98.59 | 12,293,700 |
Mar 16, 2023 | 99.53 | 99.76 | 97.98 | 98.10 | 97.44 | 13,961,000 |
Mar 15, 2023 | 99.26 | 99.78 | 98.52 | 98.99 | 98.32 | 25,157,400 |
Mar 14, 2023 | 98.09 | 98.18 | 97.38 | 97.58 | 96.92 | 47,886,700 |
Mar 13, 2023 | 98.95 | 99.42 | 98.14 | 98.51 | 97.85 | 23,930,600 |
Mar 10, 2023 | 96.81 | 97.42 | 96.67 | 97.33 | 96.68 | 11,041,300 |
Mar 09, 2023 | 95.14 | 95.72 | 95.08 | 95.57 | 94.93 | 12,498,800 |
Mar 08, 2023 | 95.38 | 95.56 | 94.86 | 94.98 | 94.34 | 5,163,500 |
Mar 07, 2023 | 95.17 | 95.29 | 94.78 | 95.01 | 94.37 | 5,053,300 |
Mar 06, 2023 | 95.39 | 95.42 | 94.93 | 95.00 | 94.36 | 3,766,400 |
Mar 03, 2023 | 94.91 | 95.17 | 94.63 | 95.17 | 94.53 | 5,696,900 |
Mar 02, 2023 | 94.29 | 94.49 | 94.21 | 94.41 | 93.78 | 12,952,800 |
Mar 01, 2023 | 95.14 | 95.30 | 94.75 | 94.80 | 94.16 | 8,328,600 |
Mar 01, 2023 | 0.196 Dividend | |||||
Feb 28, 2023 | 95.32 | 95.79 | 95.20 | 95.76 | 94.92 | 4,690,000 |
Feb 27, 2023 | 95.66 | 95.76 | 95.45 | 95.61 | 94.77 | 3,693,200 |
Feb 24, 2023 | 95.29 | 95.45 | 95.11 | 95.32 | 94.49 | 10,757,200 |
Feb 23, 2023 | 95.56 | 96.00 | 95.51 | 95.90 | 95.06 | 7,059,800 |
Feb 22, 2023 | 95.64 | 95.81 | 95.48 | 95.53 | 94.69 | 30,136,400 |
Feb 21, 2023 | 95.75 | 95.83 | 95.34 | 95.36 | 94.52 | 11,382,100 |
Feb 17, 2023 | 95.93 | 96.44 | 95.90 | 96.41 | 95.57 | 4,540,500 |
Feb 16, 2023 | 96.23 | 96.43 | 96.05 | 96.14 | 95.30 | 27,126,400 |
Feb 15, 2023 | 96.58 | 96.80 | 96.33 | 96.46 | 95.62 | 4,964,700 |
Feb 14, 2023 | 96.89 | 97.12 | 96.49 | 96.75 | 95.90 | 7,133,600 |
Feb 13, 2023 | 96.97 | 97.24 | 96.95 | 97.19 | 96.34 | 17,262,300 |
Feb 10, 2023 | 97.35 | 97.38 | 96.89 | 96.96 | 96.11 | 5,290,000 |
Feb 09, 2023 | 98.12 | 98.14 | 97.32 | 97.43 | 96.58 | 7,358,300 |
Feb 08, 2023 | 97.61 | 97.88 | 97.40 | 97.87 | 97.01 | 6,137,600 |
Feb 07, 2023 | 97.65 | 98.13 | 97.46 | 97.51 | 96.66 | 5,678,900 |
Feb 06, 2023 | 97.90 | 98.04 | 97.70 | 97.75 | 96.89 | 5,500,400 |
Feb 03, 2023 | 98.81 | 99.00 | 98.47 | 98.60 | 97.74 | 5,267,000 |
Feb 02, 2023 | 100.02 | 100.21 | 99.64 | 99.67 | 98.80 | 5,823,000 |
Feb 01, 2023 | 99.20 | 99.77 | 98.83 | 99.71 | 98.84 | 20,159,100 |
Feb 01, 2023 | 0.212 Dividend | |||||
Jan 31, 2023 | 99.16 | 99.25 | 98.74 | 99.21 | 98.13 | 4,856,400 |
Jan 30, 2023 | 98.74 | 98.95 | 98.66 | 98.71 | 97.64 | 2,584,600 |
Jan 27, 2023 | 98.80 | 99.02 | 98.77 | 99.02 | 97.94 | 5,524,100 |
Jan 26, 2023 | 99.34 | 99.53 | 99.03 | 99.17 | 98.09 | 2,875,400 |
Jan 25, 2023 | 99.49 | 99.73 | 99.21 | 99.53 | 98.45 | 2,924,700 |
Jan 24, 2023 | 98.98 | 99.44 | 98.65 | 99.42 | 98.34 | 3,540,300 |
Jan 23, 2023 | 98.84 | 99.14 | 98.81 | 98.85 | 97.77 | 4,334,900 |
Jan 20, 2023 | 99.32 | 99.45 | 99.06 | 99.17 | 98.09 | 8,822,700 |
Jan 19, 2023 | 99.82 | 99.98 | 99.63 | 99.83 | 98.74 | 4,234,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |