Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 98.64 | 102.92 | 96.37 | 101.00 | 101.00 | 803,100 |
Jun 07, 2023 | 104.88 | 107.93 | 104.61 | 107.21 | 107.21 | 400,700 |
Jun 06, 2023 | 99.78 | 105.26 | 99.78 | 103.38 | 103.38 | 291,000 |
Jun 05, 2023 | 98.74 | 99.73 | 95.50 | 99.05 | 99.05 | 269,300 |
Jun 02, 2023 | 98.08 | 100.18 | 97.30 | 99.79 | 99.79 | 371,000 |
Jun 01, 2023 | 99.82 | 99.82 | 96.23 | 96.27 | 96.27 | 260,600 |
May 31, 2023 | 101.00 | 101.00 | 98.10 | 99.94 | 99.94 | 231,200 |
May 30, 2023 | 106.28 | 106.28 | 101.30 | 101.31 | 101.31 | 183,800 |
May 26, 2023 | 101.83 | 106.49 | 101.83 | 106.00 | 106.00 | 159,200 |
May 25, 2023 | 102.29 | 103.68 | 101.57 | 102.63 | 102.63 | 208,300 |
May 24, 2023 | 105.61 | 105.64 | 101.59 | 102.59 | 102.59 | 138,400 |
May 23, 2023 | 103.91 | 105.73 | 103.00 | 105.21 | 105.21 | 179,800 |
May 22, 2023 | 103.53 | 105.20 | 103.17 | 104.56 | 104.56 | 116,400 |
May 19, 2023 | 109.31 | 109.49 | 102.29 | 103.37 | 103.37 | 232,200 |
May 18, 2023 | 108.48 | 110.23 | 108.48 | 109.29 | 109.29 | 188,300 |
May 17, 2023 | 107.44 | 109.59 | 106.46 | 109.00 | 109.00 | 212,300 |
May 16, 2023 | 108.31 | 108.87 | 106.85 | 106.87 | 106.87 | 177,600 |
May 15, 2023 | 107.99 | 110.49 | 107.53 | 109.06 | 109.06 | 122,300 |
May 12, 2023 | 107.60 | 109.07 | 106.78 | 107.59 | 107.59 | 130,600 |
May 11, 2023 | 105.95 | 108.00 | 105.78 | 107.27 | 107.27 | 112,300 |
May 10, 2023 | 107.61 | 107.91 | 104.21 | 106.01 | 106.01 | 209,000 |
May 09, 2023 | 104.90 | 107.67 | 104.75 | 105.62 | 105.62 | 115,300 |
May 08, 2023 | 105.62 | 106.61 | 104.35 | 105.54 | 105.54 | 135,100 |
May 05, 2023 | 101.42 | 104.88 | 101.42 | 104.87 | 104.87 | 116,100 |
May 04, 2023 | 103.30 | 103.30 | 98.73 | 99.95 | 99.95 | 153,100 |
May 03, 2023 | 103.44 | 106.24 | 103.44 | 104.51 | 104.51 | 174,000 |
May 02, 2023 | 104.28 | 105.00 | 101.91 | 103.59 | 103.59 | 244,200 |
May 01, 2023 | 103.57 | 105.89 | 103.57 | 105.29 | 105.29 | 113,500 |
Apr 28, 2023 | 100.66 | 103.31 | 100.66 | 103.19 | 103.19 | 101,800 |
Apr 27, 2023 | 101.18 | 101.21 | 98.65 | 101.01 | 101.01 | 94,300 |
Apr 26, 2023 | 100.42 | 102.37 | 100.23 | 100.89 | 100.89 | 176,300 |
Apr 25, 2023 | 105.15 | 106.79 | 100.70 | 100.99 | 100.99 | 195,900 |
Apr 24, 2023 | 105.96 | 107.85 | 105.65 | 106.31 | 106.31 | 200,600 |
Apr 21, 2023 | 105.60 | 106.15 | 104.74 | 106.00 | 106.00 | 126,100 |
Apr 20, 2023 | 104.98 | 106.57 | 104.74 | 105.50 | 105.50 | 115,700 |
Apr 19, 2023 | 106.00 | 106.82 | 104.21 | 105.59 | 105.59 | 152,600 |
Apr 18, 2023 | 104.17 | 106.64 | 103.07 | 106.32 | 106.32 | 183,200 |
Apr 17, 2023 | 101.50 | 103.79 | 101.15 | 103.61 | 103.61 | 145,200 |
Apr 14, 2023 | 101.06 | 102.60 | 100.47 | 101.36 | 101.36 | 79,500 |
Apr 13, 2023 | 100.31 | 100.56 | 98.70 | 100.40 | 100.40 | 106,800 |
Apr 13, 2023 | 0.65 Dividend | |||||
Apr 12, 2023 | 103.02 | 103.02 | 99.83 | 100.33 | 99.68 | 135,000 |
Apr 11, 2023 | 100.88 | 102.89 | 100.88 | 102.04 | 101.38 | 102,900 |
Apr 10, 2023 | 98.74 | 101.31 | 98.21 | 100.70 | 100.05 | 143,500 |
Apr 06, 2023 | 100.81 | 101.49 | 99.06 | 99.15 | 98.51 | 124,800 |
Apr 05, 2023 | 103.89 | 104.72 | 101.00 | 101.25 | 100.59 | 178,500 |
Apr 04, 2023 | 107.13 | 107.51 | 103.66 | 104.87 | 104.19 | 144,400 |
Apr 03, 2023 | 105.28 | 106.50 | 103.32 | 106.44 | 105.75 | 183,600 |
Mar 31, 2023 | 103.42 | 106.34 | 103.42 | 105.59 | 104.91 | 244,000 |
Mar 30, 2023 | 104.16 | 104.59 | 102.59 | 102.77 | 102.10 | 130,200 |
Mar 29, 2023 | 105.00 | 105.29 | 101.93 | 103.27 | 102.60 | 147,700 |
Mar 28, 2023 | 102.16 | 105.04 | 101.73 | 104.36 | 103.68 | 158,700 |
Mar 27, 2023 | 102.31 | 103.88 | 100.67 | 101.83 | 101.17 | 333,900 |
Mar 24, 2023 | 110.30 | 112.00 | 97.35 | 101.72 | 101.06 | 787,300 |
Mar 23, 2023 | 117.85 | 119.60 | 113.76 | 116.47 | 115.72 | 268,300 |
Mar 22, 2023 | 116.76 | 119.54 | 116.56 | 117.39 | 116.63 | 195,500 |
Mar 21, 2023 | 118.00 | 120.08 | 117.06 | 117.11 | 116.35 | 125,800 |
Mar 20, 2023 | 116.40 | 119.22 | 115.40 | 115.60 | 114.85 | 193,100 |
Mar 17, 2023 | 116.90 | 117.59 | 113.94 | 115.22 | 114.47 | 394,200 |
Mar 16, 2023 | 111.50 | 117.86 | 111.50 | 117.42 | 116.66 | 157,400 |
Mar 15, 2023 | 110.47 | 113.82 | 108.61 | 113.65 | 112.91 | 267,500 |
Mar 14, 2023 | 111.81 | 115.09 | 110.54 | 114.08 | 113.34 | 218,400 |
Mar 13, 2023 | 108.36 | 110.35 | 106.00 | 109.21 | 108.50 | 217,900 |
Mar 10, 2023 | 112.69 | 113.03 | 108.61 | 110.97 | 110.25 | 178,100 |
Mar 09, 2023 | 115.29 | 115.59 | 112.55 | 113.22 | 112.49 | 127,100 |
Mar 08, 2023 | 115.66 | 116.51 | 113.92 | 115.24 | 114.49 | 81,600 |
Mar 07, 2023 | 115.85 | 117.21 | 115.12 | 115.22 | 114.47 | 87,500 |
Mar 06, 2023 | 120.40 | 120.40 | 115.16 | 115.73 | 114.98 | 218,200 |
Mar 03, 2023 | 117.26 | 121.12 | 115.55 | 120.47 | 119.69 | 128,900 |
Mar 02, 2023 | 115.74 | 118.47 | 115.73 | 116.62 | 115.86 | 130,500 |
Mar 01, 2023 | 117.17 | 118.99 | 114.98 | 116.67 | 115.91 | 131,400 |
Feb 28, 2023 | 116.16 | 119.28 | 116.16 | 117.61 | 116.85 | 139,300 |
Feb 27, 2023 | 116.96 | 117.76 | 115.13 | 116.14 | 115.39 | 97,400 |
Feb 24, 2023 | 114.45 | 115.74 | 113.04 | 115.70 | 114.95 | 74,100 |
Feb 23, 2023 | 117.26 | 118.39 | 115.20 | 116.35 | 115.60 | 83,000 |
Feb 22, 2023 | 113.78 | 116.61 | 113.43 | 116.51 | 115.76 | 117,500 |
Feb 21, 2023 | 116.51 | 118.03 | 113.55 | 114.00 | 113.26 | 179,800 |
Feb 17, 2023 | 116.83 | 118.69 | 116.05 | 118.52 | 117.75 | 87,700 |
Feb 16, 2023 | 116.04 | 118.08 | 115.67 | 116.92 | 116.16 | 102,100 |
Feb 15, 2023 | 115.57 | 117.82 | 115.50 | 117.60 | 116.84 | 62,800 |
Feb 14, 2023 | 116.46 | 117.50 | 115.12 | 116.62 | 115.86 | 77,600 |
Feb 13, 2023 | 113.91 | 117.77 | 112.66 | 117.55 | 116.79 | 92,800 |
Feb 10, 2023 | 111.66 | 114.62 | 110.25 | 114.06 | 113.32 | 126,100 |
Feb 09, 2023 | 112.01 | 113.68 | 111.48 | 112.52 | 111.79 | 164,700 |
Feb 08, 2023 | 114.73 | 115.31 | 109.56 | 110.24 | 109.53 | 211,800 |
Feb 07, 2023 | 117.66 | 117.66 | 114.02 | 116.06 | 115.31 | 102,100 |
Feb 06, 2023 | 118.57 | 119.13 | 116.01 | 118.19 | 117.42 | 124,500 |
Feb 03, 2023 | 120.27 | 123.37 | 119.04 | 119.04 | 118.27 | 156,500 |
Feb 02, 2023 | 119.33 | 122.11 | 118.68 | 121.75 | 120.96 | 146,100 |
Feb 01, 2023 | 116.68 | 119.57 | 115.14 | 118.11 | 117.34 | 124,800 |
Jan 31, 2023 | 115.95 | 118.87 | 115.95 | 117.22 | 116.46 | 183,800 |
Jan 30, 2023 | 116.74 | 117.61 | 115.38 | 115.68 | 114.93 | 106,300 |
Jan 27, 2023 | 114.29 | 117.26 | 114.05 | 117.23 | 116.47 | 120,300 |
Jan 26, 2023 | 114.92 | 115.90 | 112.81 | 114.41 | 113.67 | 92,200 |
Jan 25, 2023 | 113.00 | 114.62 | 112.45 | 114.30 | 113.56 | 108,400 |
Jan 24, 2023 | 110.58 | 113.26 | 110.58 | 113.09 | 112.36 | 91,600 |
Jan 23, 2023 | 109.00 | 111.67 | 107.92 | 111.05 | 110.33 | 116,400 |
Jan 20, 2023 | 106.00 | 109.40 | 104.91 | 109.38 | 108.67 | 123,400 |
Jan 19, 2023 | 105.53 | 105.89 | 104.10 | 105.57 | 104.89 | 121,700 |
Jan 18, 2023 | 106.06 | 107.61 | 105.83 | 105.83 | 105.14 | 95,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |