Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 77.52 | 78.40 | 77.28 | 78.12 | 78.12 | 6,375,300 |
08 Jun 2023 | 75.76 | 78.46 | 75.76 | 78.40 | 78.40 | 8,860,500 |
07 Jun 2023 | 76.15 | 76.23 | 75.12 | 76.08 | 76.08 | 7,037,500 |
06 Jun 2023 | 78.29 | 78.43 | 76.02 | 76.20 | 76.20 | 5,408,500 |
05 Jun 2023 | 77.82 | 78.03 | 77.18 | 77.72 | 77.72 | 5,744,100 |
02 Jun 2023 | 76.12 | 77.99 | 75.80 | 77.89 | 77.89 | 4,877,200 |
01 Jun 2023 | 77.54 | 77.54 | 75.87 | 76.21 | 76.21 | 5,031,200 |
31 May 2023 | 76.62 | 77.02 | 76.27 | 76.94 | 76.94 | 8,073,100 |
30 May 2023 | 76.52 | 76.87 | 76.01 | 76.33 | 76.33 | 5,038,500 |
26 May 2023 | 78.00 | 78.62 | 77.01 | 77.09 | 77.09 | 5,439,000 |
25 May 2023 | 77.47 | 78.18 | 76.26 | 77.65 | 77.65 | 8,118,100 |
24 May 2023 | 79.12 | 79.26 | 78.14 | 79.05 | 79.05 | 5,863,900 |
23 May 2023 | 78.60 | 79.56 | 78.10 | 78.58 | 78.58 | 4,542,900 |
22 May 2023 | 79.30 | 79.85 | 78.40 | 78.62 | 78.62 | 3,559,500 |
19 May 2023 | 78.78 | 79.62 | 78.65 | 78.85 | 78.85 | 5,694,300 |
18 May 2023 | 78.88 | 79.05 | 77.36 | 78.21 | 78.21 | 5,049,900 |
17 May 2023 | 78.15 | 79.02 | 77.05 | 78.81 | 78.81 | 5,506,900 |
16 May 2023 | 79.77 | 79.77 | 78.16 | 78.32 | 78.32 | 5,764,300 |
15 May 2023 | 78.07 | 78.40 | 77.83 | 78.38 | 78.38 | 2,723,300 |
12 May 2023 | 78.77 | 79.08 | 77.91 | 78.17 | 78.17 | 3,518,600 |
11 May 2023 | 78.16 | 78.76 | 77.45 | 78.70 | 78.70 | 5,123,500 |
10 May 2023 | 78.77 | 78.84 | 77.16 | 78.11 | 78.11 | 5,613,900 |
09 May 2023 | 78.31 | 79.28 | 78.30 | 78.80 | 78.80 | 4,546,600 |
08 May 2023 | 79.61 | 79.66 | 78.13 | 78.59 | 78.59 | 3,823,400 |
05 May 2023 | 78.75 | 79.83 | 78.22 | 79.75 | 79.75 | 4,613,700 |
04 May 2023 | 79.61 | 79.68 | 78.41 | 78.52 | 78.52 | 4,564,200 |
03 May 2023 | 80.49 | 80.90 | 79.12 | 79.45 | 79.45 | 5,057,400 |
02 May 2023 | 81.53 | 82.04 | 80.08 | 80.44 | 80.44 | 5,647,900 |
01 May 2023 | 82.47 | 82.55 | 81.20 | 81.42 | 81.42 | 5,561,300 |
28 Apr 2023 | 82.52 | 82.85 | 80.08 | 82.21 | 82.21 | 10,708,800 |
27 Apr 2023 | 83.74 | 83.86 | 82.42 | 83.55 | 83.55 | 8,659,000 |
26 Apr 2023 | 84.24 | 84.42 | 82.90 | 83.74 | 83.74 | 4,439,500 |
25 Apr 2023 | 86.95 | 87.08 | 85.50 | 85.59 | 85.59 | 5,378,600 |
24 Apr 2023 | 86.62 | 87.37 | 86.49 | 86.70 | 86.70 | 6,630,800 |
21 Apr 2023 | 84.87 | 86.88 | 84.75 | 86.57 | 86.57 | 8,039,500 |
20 Apr 2023 | 83.75 | 84.88 | 83.70 | 84.69 | 84.69 | 5,927,700 |
19 Apr 2023 | 83.46 | 84.31 | 83.39 | 84.11 | 84.11 | 3,112,200 |
18 Apr 2023 | 83.74 | 83.93 | 82.97 | 83.78 | 83.78 | 4,283,900 |
17 Apr 2023 | 83.41 | 83.74 | 83.03 | 83.63 | 83.63 | 4,444,700 |
14 Apr 2023 | 83.03 | 83.24 | 81.98 | 83.00 | 83.00 | 4,886,600 |
13 Apr 2023 | 81.96 | 83.34 | 81.93 | 83.27 | 83.27 | 4,224,700 |
12 Apr 2023 | 82.97 | 83.24 | 81.74 | 82.16 | 82.16 | 5,146,700 |
11 Apr 2023 | 82.56 | 83.11 | 82.26 | 82.54 | 82.54 | 3,669,400 |
10 Apr 2023 | 83.50 | 83.50 | 82.32 | 82.60 | 82.60 | 3,465,500 |
06 Apr 2023 | 84.07 | 84.83 | 83.26 | 83.37 | 83.37 | 3,729,100 |
05 Apr 2023 | 82.30 | 83.72 | 81.95 | 83.65 | 83.65 | 4,615,000 |
04 Apr 2023 | 83.16 | 83.45 | 81.82 | 82.12 | 82.12 | 4,490,600 |
03 Apr 2023 | 82.94 | 83.80 | 82.64 | 83.24 | 83.24 | 5,083,600 |
31 Mar 2023 | 81.64 | 83.14 | 81.19 | 82.97 | 82.97 | 7,135,600 |
30 Mar 2023 | 81.78 | 81.90 | 81.06 | 81.45 | 81.45 | 3,822,700 |
29 Mar 2023 | 81.26 | 81.97 | 80.93 | 81.29 | 81.29 | 5,469,300 |
28 Mar 2023 | 79.96 | 81.11 | 79.79 | 80.97 | 80.97 | 4,154,900 |
27 Mar 2023 | 80.38 | 80.99 | 79.41 | 79.58 | 79.58 | 4,444,900 |
24 Mar 2023 | 78.93 | 80.40 | 78.33 | 80.00 | 80.00 | 4,806,500 |
23 Mar 2023 | 77.78 | 78.93 | 77.64 | 78.76 | 78.76 | 5,015,600 |
22 Mar 2023 | 79.10 | 79.38 | 77.76 | 77.81 | 77.81 | 4,909,500 |
21 Mar 2023 | 79.53 | 80.05 | 78.36 | 79.14 | 79.14 | 4,744,800 |
20 Mar 2023 | 77.71 | 79.68 | 77.63 | 79.46 | 79.46 | 4,672,600 |
17 Mar 2023 | 79.76 | 79.76 | 76.53 | 77.31 | 77.31 | 16,828,100 |
16 Mar 2023 | 79.18 | 79.97 | 78.42 | 79.85 | 79.85 | 7,274,500 |
15 Mar 2023 | 79.10 | 79.89 | 78.51 | 79.65 | 79.65 | 4,875,400 |
14 Mar 2023 | 79.03 | 79.91 | 78.32 | 79.77 | 79.77 | 5,499,100 |
14 Mar 2023 | 0.75 Dividend | |||||
13 Mar 2023 | 78.57 | 81.27 | 78.57 | 79.51 | 78.76 | 6,845,700 |
10 Mar 2023 | 79.02 | 80.31 | 78.90 | 79.50 | 78.75 | 6,203,800 |
09 Mar 2023 | 80.57 | 80.70 | 78.29 | 78.95 | 78.21 | 7,500,000 |
08 Mar 2023 | 80.50 | 80.83 | 79.82 | 80.20 | 79.44 | 3,859,700 |
07 Mar 2023 | 81.30 | 81.30 | 79.94 | 80.28 | 79.52 | 6,112,600 |
06 Mar 2023 | 81.11 | 81.34 | 80.54 | 81.11 | 80.34 | 4,500,400 |
03 Mar 2023 | 79.81 | 81.18 | 79.59 | 81.07 | 80.31 | 4,915,300 |
02 Mar 2023 | 79.51 | 79.90 | 79.21 | 79.62 | 78.87 | 3,459,400 |
01 Mar 2023 | 80.34 | 80.34 | 79.39 | 79.59 | 78.84 | 5,269,700 |
28 Feb 2023 | 80.81 | 80.93 | 79.92 | 80.53 | 79.77 | 5,808,900 |
27 Feb 2023 | 81.16 | 81.31 | 80.58 | 80.89 | 80.13 | 4,930,000 |
24 Feb 2023 | 82.27 | 82.30 | 80.33 | 80.66 | 79.90 | 6,290,000 |
23 Feb 2023 | 83.15 | 83.85 | 82.25 | 82.54 | 81.76 | 5,344,800 |
22 Feb 2023 | 84.63 | 84.75 | 83.04 | 83.50 | 82.71 | 4,986,800 |
21 Feb 2023 | 84.73 | 85.49 | 84.62 | 84.64 | 83.84 | 6,085,600 |
17 Feb 2023 | 83.61 | 85.25 | 83.28 | 84.76 | 83.96 | 6,306,200 |
16 Feb 2023 | 84.31 | 84.76 | 83.37 | 83.39 | 82.60 | 5,760,600 |
15 Feb 2023 | 85.27 | 85.27 | 84.44 | 85.05 | 84.25 | 5,614,900 |
14 Feb 2023 | 87.59 | 87.61 | 85.02 | 85.68 | 84.87 | 7,206,200 |
13 Feb 2023 | 86.70 | 87.82 | 86.39 | 87.49 | 86.66 | 5,801,700 |
10 Feb 2023 | 85.56 | 86.96 | 85.28 | 86.70 | 85.88 | 5,522,200 |
09 Feb 2023 | 85.83 | 86.61 | 85.13 | 85.53 | 84.72 | 6,656,800 |
08 Feb 2023 | 85.40 | 86.03 | 85.29 | 85.67 | 84.86 | 7,376,600 |
07 Feb 2023 | 86.60 | 86.69 | 85.38 | 86.05 | 85.24 | 7,298,600 |
06 Feb 2023 | 84.50 | 87.18 | 84.50 | 86.36 | 85.55 | 7,611,100 |
03 Feb 2023 | 84.66 | 86.97 | 83.62 | 84.50 | 83.70 | 12,852,400 |
02 Feb 2023 | 82.37 | 82.50 | 80.48 | 81.39 | 80.62 | 10,933,800 |
01 Feb 2023 | 84.01 | 84.66 | 82.70 | 84.00 | 83.21 | 6,673,600 |
31 Jan 2023 | 83.52 | 84.21 | 83.23 | 83.94 | 83.15 | 9,621,800 |
30 Jan 2023 | 83.52 | 83.84 | 82.33 | 83.35 | 82.56 | 7,283,000 |
27 Jan 2023 | 83.33 | 83.97 | 83.11 | 83.73 | 82.94 | 4,108,300 |
26 Jan 2023 | 83.76 | 83.81 | 82.61 | 83.62 | 82.83 | 3,670,900 |
25 Jan 2023 | 84.15 | 84.55 | 83.56 | 84.07 | 83.28 | 3,892,800 |
24 Jan 2023 | 83.43 | 84.08 | 82.11 | 84.02 | 83.23 | 4,776,400 |
23 Jan 2023 | 82.76 | 84.38 | 82.42 | 83.23 | 82.44 | 5,673,100 |
20 Jan 2023 | 83.54 | 83.80 | 82.51 | 83.01 | 82.23 | 16,678,600 |
19 Jan 2023 | 84.17 | 84.58 | 83.25 | 83.62 | 82.83 | 6,922,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |