Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 59.76 | 59.99 | 59.38 | 59.73 | 59.73 | 1,409,579 |
07 Jun 2023 | 58.82 | 59.36 | 58.70 | 58.73 | 58.73 | 2,395,300 |
06 Jun 2023 | 58.20 | 58.78 | 58.07 | 58.77 | 58.77 | 2,554,600 |
05 Jun 2023 | 58.11 | 58.45 | 57.62 | 57.87 | 57.87 | 2,356,700 |
02 Jun 2023 | 58.41 | 58.88 | 58.13 | 58.72 | 58.72 | 4,387,400 |
01 Jun 2023 | 55.44 | 56.61 | 55.24 | 56.39 | 56.39 | 3,518,000 |
31 May 2023 | 54.96 | 55.17 | 54.64 | 54.90 | 54.90 | 3,779,500 |
30 May 2023 | 56.46 | 56.50 | 55.53 | 55.82 | 55.82 | 2,452,200 |
26 May 2023 | 56.64 | 56.85 | 56.33 | 56.67 | 56.67 | 2,427,500 |
25 May 2023 | 55.15 | 55.20 | 54.41 | 55.03 | 55.03 | 3,398,800 |
24 May 2023 | 56.04 | 56.24 | 55.28 | 55.41 | 55.41 | 3,681,900 |
23 May 2023 | 57.84 | 58.00 | 57.49 | 57.74 | 57.74 | 2,824,000 |
22 May 2023 | 58.27 | 58.82 | 58.14 | 58.62 | 58.62 | 2,111,000 |
19 May 2023 | 58.86 | 58.92 | 58.30 | 58.53 | 58.53 | 1,749,400 |
18 May 2023 | 58.25 | 58.57 | 57.68 | 58.49 | 58.49 | 2,086,200 |
17 May 2023 | 59.16 | 59.42 | 58.70 | 59.14 | 59.14 | 2,456,900 |
16 May 2023 | 58.69 | 59.12 | 58.07 | 58.13 | 58.13 | 2,148,200 |
15 May 2023 | 58.87 | 59.69 | 58.85 | 59.48 | 59.48 | 2,763,900 |
12 May 2023 | 58.13 | 58.73 | 58.04 | 58.31 | 58.31 | 2,182,100 |
11 May 2023 | 57.56 | 57.87 | 57.12 | 57.67 | 57.67 | 3,606,300 |
10 May 2023 | 60.60 | 60.66 | 58.96 | 59.65 | 59.65 | 3,551,400 |
09 May 2023 | 60.13 | 60.74 | 59.91 | 60.48 | 60.48 | 2,126,000 |
08 May 2023 | 61.45 | 61.68 | 60.77 | 60.87 | 60.87 | 2,461,200 |
05 May 2023 | 59.35 | 61.26 | 59.35 | 60.79 | 60.79 | 3,144,100 |
04 May 2023 | 58.17 | 58.54 | 57.79 | 58.18 | 58.18 | 2,890,900 |
03 May 2023 | 57.91 | 58.70 | 57.80 | 58.20 | 58.20 | 2,524,200 |
02 May 2023 | 57.61 | 57.87 | 57.19 | 57.74 | 57.74 | 2,898,700 |
01 May 2023 | 59.43 | 59.58 | 58.46 | 58.65 | 58.65 | 2,174,500 |
28 Apr 2023 | 58.43 | 59.17 | 58.31 | 59.04 | 59.04 | 3,564,800 |
27 Apr 2023 | 58.24 | 59.15 | 58.08 | 59.06 | 59.06 | 3,345,900 |
26 Apr 2023 | 58.63 | 58.75 | 58.01 | 58.36 | 58.36 | 3,447,400 |
25 Apr 2023 | 57.85 | 57.94 | 56.93 | 57.10 | 57.10 | 3,722,000 |
24 Apr 2023 | 58.68 | 59.22 | 58.43 | 59.12 | 59.12 | 2,321,400 |
21 Apr 2023 | 59.00 | 59.06 | 58.15 | 58.75 | 58.75 | 4,056,500 |
20 Apr 2023 | 61.25 | 61.74 | 60.55 | 60.71 | 60.71 | 3,367,200 |
19 Apr 2023 | 62.60 | 62.88 | 62.47 | 62.74 | 62.74 | 2,716,500 |
18 Apr 2023 | 62.71 | 63.36 | 62.57 | 63.35 | 63.35 | 2,001,800 |
17 Apr 2023 | 62.16 | 62.46 | 61.77 | 62.14 | 62.14 | 2,288,700 |
14 Apr 2023 | 62.32 | 62.46 | 61.08 | 61.58 | 61.58 | 2,680,400 |
13 Apr 2023 | 62.38 | 62.78 | 62.02 | 62.70 | 62.70 | 2,036,000 |
12 Apr 2023 | 62.60 | 62.83 | 62.17 | 62.39 | 62.39 | 2,186,000 |
11 Apr 2023 | 62.40 | 63.01 | 62.24 | 62.71 | 62.71 | 3,459,600 |
10 Apr 2023 | 59.89 | 60.34 | 59.61 | 60.32 | 60.32 | 1,858,300 |
06 Apr 2023 | 60.28 | 60.35 | 59.65 | 59.96 | 59.96 | 2,658,000 |
05 Apr 2023 | 60.35 | 60.71 | 59.87 | 60.64 | 60.64 | 2,393,000 |
04 Apr 2023 | 61.76 | 61.78 | 60.50 | 60.88 | 60.88 | 4,352,700 |
03 Apr 2023 | 62.50 | 63.03 | 62.14 | 62.81 | 62.81 | 2,947,400 |
31 Mar 2023 | 63.24 | 63.57 | 63.02 | 63.41 | 63.41 | 2,488,700 |
30 Mar 2023 | 63.05 | 63.21 | 62.52 | 62.89 | 62.89 | 3,877,600 |
29 Mar 2023 | 60.45 | 60.88 | 60.18 | 60.79 | 60.79 | 2,417,600 |
28 Mar 2023 | 59.57 | 59.75 | 59.29 | 59.64 | 59.64 | 1,871,300 |
27 Mar 2023 | 58.24 | 58.55 | 57.86 | 58.38 | 58.38 | 1,952,300 |
24 Mar 2023 | 57.89 | 58.27 | 57.67 | 58.15 | 58.15 | 2,498,800 |
23 Mar 2023 | 58.18 | 58.61 | 57.22 | 57.61 | 57.61 | 2,404,500 |
22 Mar 2023 | 58.69 | 58.81 | 57.50 | 57.53 | 57.53 | 3,074,600 |
21 Mar 2023 | 58.84 | 59.04 | 57.97 | 58.20 | 58.20 | 3,041,200 |
20 Mar 2023 | 58.31 | 58.85 | 58.02 | 58.76 | 58.76 | 2,315,300 |
17 Mar 2023 | 57.66 | 57.91 | 57.09 | 57.60 | 57.60 | 2,879,100 |
16 Mar 2023 | 56.62 | 57.60 | 56.48 | 57.58 | 57.58 | 4,124,500 |
15 Mar 2023 | 58.84 | 59.16 | 57.17 | 58.18 | 58.18 | 5,445,000 |
14 Mar 2023 | 60.48 | 61.10 | 60.35 | 61.00 | 61.00 | 2,977,400 |
13 Mar 2023 | 59.42 | 61.34 | 59.33 | 60.72 | 60.72 | 4,309,600 |
10 Mar 2023 | 60.71 | 61.54 | 59.97 | 60.11 | 60.11 | 4,029,100 |
09 Mar 2023 | 61.73 | 61.93 | 60.49 | 60.73 | 60.73 | 3,042,400 |
08 Mar 2023 | 63.28 | 63.52 | 63.02 | 63.26 | 63.26 | 2,969,800 |
07 Mar 2023 | 63.60 | 63.64 | 62.19 | 62.21 | 62.21 | 3,367,500 |
06 Mar 2023 | 64.30 | 64.40 | 63.83 | 64.04 | 64.04 | 3,009,500 |
03 Mar 2023 | 65.68 | 66.01 | 65.38 | 65.85 | 65.85 | 2,686,300 |
02 Mar 2023 | 63.46 | 65.27 | 63.17 | 65.01 | 65.01 | 5,870,900 |
01 Mar 2023 | 63.00 | 63.54 | 62.63 | 63.16 | 63.16 | 4,786,800 |
28 Feb 2023 | 61.27 | 61.57 | 60.75 | 60.97 | 60.97 | 3,041,500 |
27 Feb 2023 | 60.11 | 60.98 | 59.98 | 60.45 | 60.45 | 2,873,100 |
24 Feb 2023 | 60.13 | 60.50 | 59.84 | 60.43 | 60.43 | 4,344,600 |
23 Feb 2023 | 63.35 | 63.92 | 62.22 | 62.83 | 62.83 | 4,134,500 |
22 Feb 2023 | 64.33 | 64.63 | 63.46 | 64.18 | 64.18 | 4,002,600 |
21 Feb 2023 | 66.80 | 67.14 | 66.11 | 66.27 | 66.27 | 3,126,400 |
17 Feb 2023 | 66.48 | 66.88 | 66.15 | 66.44 | 66.44 | 2,743,200 |
16 Feb 2023 | 66.47 | 67.77 | 66.31 | 67.13 | 67.13 | 2,713,000 |
15 Feb 2023 | 65.26 | 66.85 | 65.11 | 66.80 | 66.80 | 2,932,200 |
14 Feb 2023 | 66.18 | 67.42 | 66.07 | 67.16 | 67.16 | 2,350,500 |
13 Feb 2023 | 65.72 | 66.94 | 65.62 | 66.74 | 66.74 | 2,930,700 |
10 Feb 2023 | 66.33 | 66.41 | 65.51 | 65.98 | 65.98 | 2,827,500 |
09 Feb 2023 | 68.10 | 68.10 | 66.45 | 66.68 | 66.68 | 2,507,100 |
08 Feb 2023 | 66.57 | 67.14 | 66.40 | 66.55 | 66.55 | 2,310,600 |
07 Feb 2023 | 65.93 | 67.05 | 65.32 | 66.81 | 66.81 | 3,124,400 |
06 Feb 2023 | 66.07 | 66.26 | 65.38 | 66.02 | 66.02 | 2,881,800 |
03 Feb 2023 | 67.39 | 68.00 | 66.89 | 67.08 | 67.08 | 3,359,300 |
02 Feb 2023 | 69.00 | 69.07 | 66.81 | 67.55 | 67.55 | 6,053,600 |
01 Feb 2023 | 69.91 | 70.44 | 68.35 | 70.10 | 70.10 | 4,558,000 |
31 Jan 2023 | 69.21 | 70.20 | 69.01 | 70.15 | 70.15 | 2,369,000 |
30 Jan 2023 | 69.70 | 70.20 | 69.49 | 69.67 | 69.67 | 2,577,100 |
27 Jan 2023 | 70.28 | 70.68 | 69.24 | 69.88 | 69.88 | 3,123,700 |
26 Jan 2023 | 71.32 | 71.52 | 70.41 | 71.24 | 71.24 | 2,811,000 |
25 Jan 2023 | 69.39 | 70.85 | 69.38 | 70.76 | 70.76 | 2,654,000 |
24 Jan 2023 | 70.00 | 70.00 | 68.20 | 69.76 | 69.76 | 2,533,900 |
23 Jan 2023 | 69.16 | 69.56 | 68.77 | 69.38 | 69.38 | 2,272,900 |
20 Jan 2023 | 68.15 | 69.49 | 67.98 | 69.46 | 69.46 | 4,344,900 |
19 Jan 2023 | 67.87 | 69.32 | 67.79 | 68.88 | 68.88 | 3,704,400 |
18 Jan 2023 | 69.42 | 70.00 | 68.05 | 68.06 | 68.06 | 3,548,900 |
17 Jan 2023 | 68.66 | 68.69 | 67.72 | 67.76 | 67.76 | 3,530,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |