Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 64.02 | 64.02 | 62.89 | 63.29 | 63.29 | 1,178,700 |
Jun 02, 2023 | 62.95 | 64.43 | 62.92 | 64.05 | 64.05 | 1,093,000 |
Jun 01, 2023 | 62.22 | 62.71 | 61.87 | 62.31 | 62.31 | 964,000 |
May 31, 2023 | 62.75 | 62.90 | 61.27 | 61.87 | 61.87 | 1,968,700 |
May 30, 2023 | 62.91 | 63.20 | 62.42 | 63.08 | 63.08 | 798,600 |
May 26, 2023 | 62.55 | 63.03 | 62.44 | 62.81 | 62.81 | 889,400 |
May 25, 2023 | 62.58 | 62.77 | 61.90 | 62.52 | 62.52 | 1,463,500 |
May 24, 2023 | 62.50 | 62.97 | 62.11 | 62.27 | 62.27 | 1,574,000 |
May 23, 2023 | 64.39 | 64.89 | 63.89 | 63.97 | 63.97 | 1,169,100 |
May 22, 2023 | 64.38 | 64.89 | 63.63 | 64.77 | 64.77 | 835,200 |
May 19, 2023 | 65.77 | 65.92 | 64.38 | 64.47 | 64.47 | 1,253,500 |
May 18, 2023 | 64.49 | 65.40 | 64.31 | 65.28 | 65.28 | 1,027,000 |
May 17, 2023 | 63.82 | 64.48 | 63.54 | 64.41 | 64.41 | 1,097,200 |
May 16, 2023 | 63.86 | 63.99 | 63.22 | 63.23 | 63.23 | 902,300 |
May 15, 2023 | 63.52 | 64.33 | 63.35 | 64.14 | 64.14 | 1,186,500 |
May 12, 2023 | 64.79 | 64.79 | 62.91 | 63.29 | 63.29 | 1,796,700 |
May 11, 2023 | 64.48 | 64.62 | 63.87 | 64.43 | 64.43 | 1,039,600 |
May 10, 2023 | 65.87 | 65.87 | 64.17 | 64.78 | 64.78 | 1,566,300 |
May 09, 2023 | 65.65 | 65.65 | 65.16 | 65.35 | 65.35 | 1,030,800 |
May 08, 2023 | 66.66 | 66.75 | 65.37 | 65.71 | 65.71 | 1,026,100 |
May 05, 2023 | 65.89 | 66.50 | 65.77 | 66.15 | 66.15 | 1,283,900 |
May 04, 2023 | 66.36 | 66.36 | 64.46 | 65.36 | 65.36 | 1,235,500 |
May 03, 2023 | 67.79 | 67.92 | 66.61 | 66.65 | 66.65 | 1,233,100 |
May 02, 2023 | 66.83 | 67.51 | 65.88 | 67.39 | 67.39 | 2,127,100 |
May 01, 2023 | 66.88 | 68.30 | 66.76 | 67.05 | 67.05 | 1,642,500 |
Apr 28, 2023 | 65.60 | 67.43 | 65.60 | 66.94 | 66.94 | 2,643,500 |
Apr 27, 2023 | 65.17 | 65.80 | 62.88 | 65.56 | 65.56 | 2,498,400 |
Apr 26, 2023 | 66.90 | 67.00 | 65.34 | 65.56 | 65.56 | 1,899,200 |
Apr 25, 2023 | 67.47 | 67.94 | 67.14 | 67.20 | 67.20 | 1,230,000 |
Apr 24, 2023 | 67.92 | 68.33 | 67.66 | 68.00 | 68.00 | 1,484,800 |
Apr 21, 2023 | 68.96 | 68.96 | 67.71 | 67.93 | 67.93 | 1,322,600 |
Apr 20, 2023 | 68.47 | 68.94 | 68.36 | 68.75 | 68.75 | 1,374,000 |
Apr 19, 2023 | 69.23 | 69.33 | 68.43 | 68.91 | 68.91 | 1,066,300 |
Apr 18, 2023 | 69.63 | 70.10 | 69.22 | 69.34 | 69.34 | 1,122,700 |
Apr 17, 2023 | 68.63 | 69.31 | 68.62 | 69.23 | 69.23 | 1,235,200 |
Apr 14, 2023 | 68.00 | 68.73 | 68.00 | 68.59 | 68.59 | 1,311,700 |
Apr 13, 2023 | 67.84 | 68.45 | 67.20 | 68.36 | 68.36 | 1,956,200 |
Apr 12, 2023 | 68.76 | 68.91 | 67.30 | 67.67 | 67.67 | 1,534,800 |
Apr 11, 2023 | 68.90 | 68.96 | 68.26 | 68.32 | 68.32 | 1,130,400 |
Apr 10, 2023 | 67.62 | 68.46 | 67.61 | 68.40 | 68.40 | 1,328,300 |
Apr 06, 2023 | 67.74 | 68.36 | 67.25 | 67.71 | 67.71 | 1,564,500 |
Apr 05, 2023 | 68.56 | 68.80 | 67.61 | 67.89 | 67.89 | 1,538,200 |
Apr 04, 2023 | 71.00 | 71.00 | 68.80 | 69.08 | 69.08 | 1,301,900 |
Apr 03, 2023 | 70.54 | 71.57 | 70.40 | 70.93 | 70.93 | 924,400 |
Mar 31, 2023 | 70.82 | 70.91 | 70.14 | 70.63 | 70.63 | 1,036,200 |
Mar 30, 2023 | 70.83 | 71.01 | 70.14 | 70.30 | 70.30 | 1,430,500 |
Mar 29, 2023 | 70.25 | 70.54 | 69.88 | 70.36 | 70.36 | 1,118,800 |
Mar 28, 2023 | 68.61 | 69.85 | 68.47 | 69.58 | 69.58 | 1,208,800 |
Mar 27, 2023 | 68.72 | 68.97 | 67.95 | 68.72 | 68.72 | 943,700 |
Mar 24, 2023 | 66.67 | 67.91 | 66.26 | 67.74 | 67.74 | 1,030,000 |
Mar 23, 2023 | 67.51 | 68.30 | 66.97 | 67.34 | 67.34 | 1,312,200 |
Mar 22, 2023 | 68.56 | 69.46 | 67.43 | 67.47 | 67.47 | 1,292,300 |
Mar 21, 2023 | 68.57 | 69.40 | 68.43 | 68.70 | 68.70 | 1,254,800 |
Mar 20, 2023 | 66.64 | 67.74 | 66.11 | 67.24 | 67.24 | 1,684,300 |
Mar 17, 2023 | 66.92 | 67.22 | 65.77 | 66.19 | 66.19 | 3,873,400 |
Mar 16, 2023 | 65.50 | 67.91 | 65.37 | 67.46 | 67.46 | 1,253,900 |
Mar 15, 2023 | 66.61 | 66.74 | 65.17 | 66.16 | 66.16 | 1,617,500 |
Mar 14, 2023 | 68.77 | 69.39 | 67.55 | 68.19 | 68.19 | 1,196,400 |
Mar 13, 2023 | 67.93 | 68.00 | 66.52 | 67.13 | 67.13 | 1,688,200 |
Mar 10, 2023 | 70.70 | 70.93 | 68.75 | 69.26 | 69.26 | 1,593,800 |
Mar 09, 2023 | 73.52 | 73.52 | 70.69 | 71.01 | 71.01 | 1,652,600 |
Mar 09, 2023 | 0.02 Dividend | |||||
Mar 08, 2023 | 73.25 | 73.59 | 72.23 | 73.08 | 73.06 | 1,081,200 |
Mar 07, 2023 | 73.64 | 74.10 | 73.04 | 73.23 | 73.21 | 1,172,200 |
Mar 06, 2023 | 74.50 | 74.84 | 73.09 | 73.55 | 73.53 | 1,494,700 |
Mar 03, 2023 | 74.89 | 75.09 | 74.32 | 74.60 | 74.58 | 1,838,400 |
Mar 02, 2023 | 72.75 | 74.51 | 72.53 | 74.48 | 74.46 | 1,159,100 |
Mar 01, 2023 | 72.31 | 73.64 | 72.06 | 73.19 | 73.17 | 2,005,100 |
Feb 28, 2023 | 73.00 | 73.20 | 72.28 | 72.53 | 72.51 | 1,794,700 |
Feb 27, 2023 | 74.07 | 74.40 | 72.97 | 73.06 | 73.04 | 1,392,000 |
Feb 24, 2023 | 72.75 | 73.73 | 72.54 | 73.56 | 73.54 | 866,100 |
Feb 23, 2023 | 74.05 | 74.63 | 72.95 | 73.74 | 73.72 | 1,060,100 |
Feb 22, 2023 | 73.37 | 74.55 | 73.34 | 73.67 | 73.65 | 1,334,600 |
Feb 21, 2023 | 74.66 | 74.72 | 72.87 | 73.36 | 73.34 | 1,714,200 |
Feb 17, 2023 | 74.50 | 74.95 | 74.11 | 74.81 | 74.79 | 1,651,500 |
Feb 16, 2023 | 73.78 | 74.95 | 73.63 | 74.55 | 74.53 | 907,500 |
Feb 15, 2023 | 74.08 | 74.76 | 73.86 | 74.70 | 74.68 | 1,244,200 |
Feb 14, 2023 | 74.44 | 75.22 | 74.07 | 74.59 | 74.57 | 1,428,000 |
Feb 13, 2023 | 74.17 | 74.87 | 73.95 | 74.82 | 74.80 | 983,500 |
Feb 10, 2023 | 73.62 | 73.91 | 73.04 | 73.78 | 73.76 | 1,167,000 |
Feb 09, 2023 | 74.77 | 75.13 | 73.81 | 73.88 | 73.86 | 1,367,500 |
Feb 08, 2023 | 74.28 | 74.71 | 73.76 | 74.23 | 74.21 | 1,014,700 |
Feb 07, 2023 | 73.92 | 75.15 | 73.67 | 75.03 | 75.01 | 1,096,300 |
Feb 06, 2023 | 73.94 | 74.73 | 73.72 | 74.06 | 74.04 | 1,079,800 |
Feb 03, 2023 | 75.16 | 76.11 | 74.22 | 74.44 | 74.42 | 1,239,900 |
Feb 02, 2023 | 74.83 | 76.10 | 74.15 | 75.73 | 75.71 | 1,899,100 |
Feb 01, 2023 | 72.40 | 74.68 | 72.26 | 74.55 | 74.53 | 2,489,100 |
Jan 31, 2023 | 70.77 | 72.86 | 70.55 | 72.85 | 72.83 | 1,900,000 |
Jan 30, 2023 | 72.16 | 72.48 | 70.52 | 70.60 | 70.58 | 1,662,900 |
Jan 27, 2023 | 72.02 | 72.78 | 71.71 | 72.28 | 72.26 | 1,265,900 |
Jan 26, 2023 | 71.13 | 72.16 | 69.95 | 72.12 | 72.10 | 1,858,100 |
Jan 25, 2023 | 71.20 | 71.20 | 68.60 | 70.15 | 70.13 | 2,455,600 |
Jan 24, 2023 | 71.42 | 71.42 | 68.00 | 69.60 | 69.58 | 1,694,600 |
Jan 23, 2023 | 68.29 | 69.44 | 68.22 | 68.98 | 68.96 | 1,277,500 |
Jan 20, 2023 | 66.83 | 68.14 | 66.63 | 67.85 | 67.83 | 1,605,700 |
Jan 19, 2023 | 67.77 | 67.98 | 66.37 | 66.42 | 66.40 | 1,596,600 |
Jan 18, 2023 | 69.83 | 70.13 | 68.25 | 68.33 | 68.31 | 2,547,600 |
Jan 17, 2023 | 70.25 | 70.52 | 69.27 | 69.38 | 69.36 | 1,686,700 |
Jan 13, 2023 | 70.26 | 70.84 | 69.86 | 70.25 | 70.23 | 1,112,500 |
Jan 12, 2023 | 71.10 | 71.83 | 70.74 | 71.44 | 71.42 | 781,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |