Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 84.55 | 84.55 | 83.24 | 84.10 | 84.10 | 2,150,000 |
08 Jun 2023 | 83.48 | 84.32 | 83.04 | 83.96 | 83.96 | 1,562,300 |
07 Jun 2023 | 85.36 | 85.47 | 82.69 | 83.48 | 83.48 | 2,255,200 |
06 Jun 2023 | 86.43 | 86.76 | 84.85 | 85.18 | 85.18 | 1,782,300 |
05 Jun 2023 | 84.94 | 85.97 | 84.94 | 85.94 | 85.94 | 1,695,500 |
02 Jun 2023 | 85.62 | 85.88 | 84.80 | 85.34 | 85.34 | 2,042,800 |
01 Jun 2023 | 84.06 | 85.24 | 82.98 | 85.23 | 85.23 | 2,548,500 |
31 May 2023 | 81.89 | 84.72 | 81.30 | 84.23 | 84.23 | 6,117,600 |
30 May 2023 | 82.21 | 82.30 | 81.03 | 81.41 | 81.41 | 2,768,500 |
26 May 2023 | 81.54 | 82.10 | 81.30 | 82.01 | 82.01 | 2,308,600 |
25 May 2023 | 84.00 | 84.01 | 80.94 | 81.65 | 81.65 | 3,438,800 |
24 May 2023 | 84.23 | 84.44 | 83.58 | 83.84 | 83.84 | 2,012,600 |
23 May 2023 | 88.52 | 89.14 | 84.05 | 84.74 | 84.74 | 3,061,600 |
22 May 2023 | 87.82 | 89.40 | 87.64 | 89.16 | 89.16 | 1,812,300 |
19 May 2023 | 87.76 | 88.31 | 87.20 | 87.93 | 87.93 | 3,004,300 |
18 May 2023 | 87.94 | 88.14 | 86.59 | 87.41 | 87.41 | 2,893,900 |
17 May 2023 | 88.70 | 88.96 | 86.26 | 87.66 | 87.66 | 2,414,100 |
16 May 2023 | 88.79 | 89.12 | 88.43 | 88.66 | 88.66 | 1,407,900 |
15 May 2023 | 89.12 | 89.72 | 88.51 | 88.92 | 88.92 | 2,291,500 |
12 May 2023 | 88.74 | 89.25 | 88.39 | 89.18 | 89.18 | 1,565,400 |
11 May 2023 | 89.05 | 89.35 | 88.23 | 88.78 | 88.78 | 1,744,500 |
10 May 2023 | 89.22 | 89.58 | 87.80 | 88.85 | 88.85 | 2,398,300 |
09 May 2023 | 88.68 | 89.17 | 88.35 | 88.70 | 88.70 | 1,585,300 |
08 May 2023 | 88.22 | 89.18 | 87.95 | 89.02 | 89.02 | 2,148,200 |
05 May 2023 | 88.51 | 88.85 | 87.79 | 88.74 | 88.74 | 1,567,400 |
04 May 2023 | 87.50 | 88.68 | 87.26 | 87.90 | 87.90 | 1,797,700 |
03 May 2023 | 88.69 | 89.26 | 87.93 | 88.10 | 88.10 | 2,153,800 |
02 May 2023 | 87.99 | 88.89 | 87.42 | 87.81 | 87.81 | 3,085,900 |
01 May 2023 | 87.52 | 88.34 | 86.87 | 87.55 | 87.55 | 2,204,000 |
28 Apr 2023 | 87.20 | 88.54 | 86.67 | 87.98 | 87.98 | 3,305,900 |
27 Apr 2023 | 85.00 | 87.07 | 83.00 | 86.72 | 86.72 | 3,983,100 |
26 Apr 2023 | 87.74 | 87.99 | 86.91 | 87.41 | 87.41 | 3,089,800 |
25 Apr 2023 | 88.47 | 88.85 | 87.65 | 87.77 | 87.77 | 3,148,700 |
24 Apr 2023 | 87.00 | 88.84 | 86.89 | 88.79 | 88.79 | 4,105,000 |
21 Apr 2023 | 86.25 | 87.00 | 85.98 | 86.54 | 86.54 | 2,736,700 |
20 Apr 2023 | 86.55 | 87.08 | 85.35 | 85.73 | 85.73 | 4,271,300 |
19 Apr 2023 | 84.95 | 87.10 | 84.70 | 86.50 | 86.50 | 5,562,800 |
18 Apr 2023 | 84.57 | 84.57 | 83.75 | 84.35 | 84.35 | 2,008,700 |
17 Apr 2023 | 84.71 | 84.85 | 83.45 | 84.05 | 84.05 | 1,636,900 |
14 Apr 2023 | 84.35 | 84.94 | 83.42 | 84.36 | 84.36 | 2,487,300 |
13 Apr 2023 | 83.37 | 84.71 | 82.94 | 84.66 | 84.66 | 2,011,000 |
12 Apr 2023 | 82.64 | 83.75 | 82.21 | 82.92 | 82.92 | 3,015,300 |
11 Apr 2023 | 82.64 | 83.17 | 82.05 | 82.20 | 82.20 | 2,341,400 |
10 Apr 2023 | 83.33 | 83.33 | 81.78 | 82.75 | 82.75 | 2,256,900 |
06 Apr 2023 | 83.42 | 83.92 | 82.77 | 83.88 | 83.88 | 1,594,900 |
05 Apr 2023 | 83.52 | 83.63 | 82.76 | 83.45 | 83.45 | 2,375,100 |
04 Apr 2023 | 82.49 | 83.59 | 82.18 | 83.20 | 83.20 | 2,777,800 |
03 Apr 2023 | 82.31 | 82.73 | 81.64 | 82.17 | 82.17 | 2,295,000 |
31 Mar 2023 | 82.04 | 82.78 | 81.39 | 82.73 | 82.73 | 2,878,700 |
30 Mar 2023 | 82.48 | 82.60 | 81.05 | 81.57 | 81.57 | 1,701,400 |
29 Mar 2023 | 81.00 | 81.66 | 80.85 | 81.64 | 81.64 | 2,197,000 |
28 Mar 2023 | 80.75 | 81.47 | 80.18 | 80.49 | 80.49 | 3,092,000 |
27 Mar 2023 | 81.46 | 82.20 | 80.74 | 80.92 | 80.92 | 3,149,800 |
24 Mar 2023 | 79.55 | 81.02 | 79.37 | 80.76 | 80.76 | 2,759,100 |
23 Mar 2023 | 79.99 | 81.16 | 78.88 | 79.55 | 79.55 | 2,701,300 |
22 Mar 2023 | 81.76 | 81.89 | 79.38 | 79.41 | 79.41 | 3,259,300 |
21 Mar 2023 | 81.26 | 82.46 | 81.03 | 81.73 | 81.73 | 4,227,400 |
20 Mar 2023 | 80.63 | 81.71 | 80.02 | 81.08 | 81.08 | 3,866,800 |
17 Mar 2023 | 82.70 | 82.70 | 80.28 | 80.74 | 80.74 | 4,710,200 |
16 Mar 2023 | 78.87 | 82.25 | 78.56 | 81.91 | 81.91 | 4,780,400 |
15 Mar 2023 | 77.46 | 79.54 | 77.00 | 79.48 | 79.48 | 3,695,200 |
14 Mar 2023 | 77.87 | 78.25 | 76.60 | 78.20 | 78.20 | 8,343,600 |
13 Mar 2023 | 74.25 | 77.03 | 73.54 | 76.62 | 76.62 | 5,851,700 |
10 Mar 2023 | 76.15 | 76.15 | 74.04 | 74.34 | 74.34 | 4,097,600 |
09 Mar 2023 | 77.81 | 78.13 | 75.95 | 76.03 | 76.03 | 2,490,800 |
08 Mar 2023 | 77.14 | 77.50 | 76.11 | 77.27 | 77.27 | 3,318,600 |
07 Mar 2023 | 78.85 | 80.01 | 78.76 | 78.92 | 78.92 | 3,494,800 |
06 Mar 2023 | 81.27 | 81.34 | 78.58 | 78.80 | 78.80 | 4,371,600 |
03 Mar 2023 | 81.17 | 82.16 | 80.76 | 81.92 | 81.92 | 2,598,700 |
02 Mar 2023 | 79.10 | 80.86 | 79.00 | 80.23 | 80.23 | 3,525,300 |
01 Mar 2023 | 80.08 | 80.08 | 78.69 | 79.85 | 79.85 | 4,022,700 |
28 Feb 2023 | 77.11 | 80.98 | 77.11 | 80.44 | 80.44 | 5,902,100 |
27 Feb 2023 | 76.99 | 78.36 | 76.81 | 77.34 | 77.34 | 3,437,300 |
24 Feb 2023 | 76.96 | 77.29 | 75.87 | 76.25 | 76.25 | 3,388,500 |
23 Feb 2023 | 76.04 | 77.67 | 75.58 | 77.58 | 77.58 | 3,207,000 |
22 Feb 2023 | 75.58 | 76.56 | 75.35 | 75.43 | 75.43 | 4,271,700 |
21 Feb 2023 | 77.79 | 77.85 | 75.33 | 75.55 | 75.55 | 4,025,700 |
17 Feb 2023 | 76.41 | 78.57 | 76.18 | 78.51 | 78.51 | 3,817,100 |
16 Feb 2023 | 76.59 | 78.32 | 76.42 | 77.28 | 77.28 | 2,610,100 |
15 Feb 2023 | 76.01 | 77.95 | 76.01 | 77.92 | 77.92 | 2,078,700 |
14 Feb 2023 | 77.63 | 78.14 | 76.28 | 76.59 | 76.59 | 2,914,000 |
13 Feb 2023 | 77.55 | 77.93 | 76.88 | 77.61 | 77.61 | 1,989,500 |
10 Feb 2023 | 76.97 | 78.03 | 76.80 | 77.20 | 77.20 | 2,597,600 |
09 Feb 2023 | 78.01 | 78.95 | 77.17 | 77.28 | 77.28 | 3,781,900 |
08 Feb 2023 | 79.86 | 80.05 | 77.99 | 78.08 | 78.08 | 3,762,700 |
07 Feb 2023 | 79.12 | 80.23 | 78.66 | 80.04 | 80.04 | 3,593,800 |
06 Feb 2023 | 80.75 | 81.07 | 78.69 | 79.09 | 79.09 | 3,999,300 |
03 Feb 2023 | 83.52 | 84.14 | 81.39 | 82.12 | 82.12 | 4,743,800 |
02 Feb 2023 | 82.06 | 84.85 | 81.75 | 84.51 | 84.51 | 5,586,800 |
01 Feb 2023 | 79.11 | 81.54 | 77.76 | 81.48 | 81.48 | 7,456,600 |
31 Jan 2023 | 74.97 | 76.85 | 74.96 | 76.70 | 76.70 | 6,280,400 |
30 Jan 2023 | 76.48 | 77.61 | 75.89 | 76.06 | 76.06 | 3,418,500 |
27 Jan 2023 | 78.38 | 78.84 | 77.81 | 78.14 | 78.14 | 2,623,100 |
26 Jan 2023 | 78.50 | 78.55 | 77.29 | 78.21 | 78.21 | 2,360,400 |
25 Jan 2023 | 76.13 | 77.74 | 75.56 | 77.69 | 77.69 | 2,593,200 |
24 Jan 2023 | 79.47 | 80.11 | 77.03 | 77.11 | 77.11 | 2,435,000 |
23 Jan 2023 | 79.34 | 80.78 | 78.99 | 80.06 | 80.06 | 2,349,800 |
20 Jan 2023 | 78.91 | 79.44 | 77.69 | 79.29 | 79.29 | 2,887,600 |
19 Jan 2023 | 77.87 | 78.93 | 77.31 | 78.47 | 78.47 | 2,980,200 |
18 Jan 2023 | 79.00 | 79.45 | 78.15 | 78.31 | 78.31 | 2,929,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |