Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 67.50 | 68.69 | 66.76 | 67.30 | 67.30 | 5,328,100 |
31 May 2023 | 63.10 | 69.81 | 62.51 | 69.62 | 69.62 | 16,110,800 |
30 May 2023 | 61.84 | 63.84 | 61.34 | 62.67 | 62.67 | 5,353,500 |
26 May 2023 | 59.00 | 61.72 | 58.88 | 60.10 | 60.10 | 3,887,800 |
25 May 2023 | 62.50 | 62.64 | 59.01 | 59.08 | 59.08 | 5,822,000 |
24 May 2023 | 58.24 | 62.23 | 57.89 | 61.41 | 61.41 | 9,081,100 |
23 May 2023 | 57.61 | 61.64 | 57.51 | 59.13 | 59.13 | 10,511,800 |
22 May 2023 | 51.15 | 58.25 | 51.10 | 57.71 | 57.71 | 13,122,900 |
19 May 2023 | 48.92 | 51.29 | 48.84 | 51.21 | 51.21 | 6,470,300 |
18 May 2023 | 47.96 | 49.07 | 47.37 | 48.91 | 48.91 | 5,399,100 |
17 May 2023 | 47.83 | 48.49 | 47.45 | 48.02 | 48.02 | 4,216,500 |
16 May 2023 | 46.60 | 47.56 | 46.16 | 47.36 | 47.36 | 4,455,100 |
15 May 2023 | 45.60 | 47.38 | 45.30 | 47.38 | 47.38 | 5,540,000 |
12 May 2023 | 46.81 | 46.99 | 45.02 | 45.83 | 45.83 | 8,666,600 |
11 May 2023 | 47.77 | 48.10 | 46.90 | 47.48 | 47.48 | 8,444,700 |
10 May 2023 | 45.88 | 49.04 | 45.68 | 48.92 | 48.92 | 25,503,500 |
09 May 2023 | 53.76 | 56.36 | 53.59 | 56.00 | 56.00 | 9,975,200 |
08 May 2023 | 53.34 | 55.09 | 52.94 | 54.84 | 54.84 | 4,233,600 |
05 May 2023 | 51.67 | 52.65 | 51.65 | 52.37 | 52.37 | 3,281,300 |
04 May 2023 | 50.11 | 51.50 | 50.01 | 50.81 | 50.81 | 2,377,100 |
03 May 2023 | 50.23 | 51.34 | 49.71 | 49.83 | 49.83 | 3,264,500 |
02 May 2023 | 51.39 | 51.76 | 49.83 | 50.12 | 50.12 | 3,149,200 |
01 May 2023 | 52.35 | 52.84 | 51.52 | 51.97 | 51.97 | 2,334,700 |
28 Apr 2023 | 52.12 | 52.82 | 51.39 | 52.61 | 52.61 | 2,514,300 |
27 Apr 2023 | 52.58 | 53.59 | 51.59 | 52.77 | 52.77 | 3,250,100 |
26 Apr 2023 | 54.00 | 54.60 | 52.22 | 52.56 | 52.56 | 2,604,000 |
25 Apr 2023 | 54.52 | 54.62 | 52.63 | 52.73 | 52.73 | 3,982,800 |
24 Apr 2023 | 56.84 | 57.30 | 54.36 | 55.03 | 55.03 | 5,763,500 |
21 Apr 2023 | 57.56 | 58.16 | 57.00 | 57.26 | 57.26 | 2,288,600 |
20 Apr 2023 | 58.02 | 59.21 | 57.23 | 57.38 | 57.38 | 3,079,800 |
19 Apr 2023 | 59.02 | 59.60 | 58.61 | 58.96 | 58.96 | 2,656,300 |
18 Apr 2023 | 60.95 | 61.27 | 59.61 | 60.13 | 60.13 | 2,132,100 |
17 Apr 2023 | 59.55 | 60.44 | 59.02 | 60.23 | 60.23 | 2,897,700 |
14 Apr 2023 | 59.25 | 60.40 | 58.35 | 59.62 | 59.62 | 2,204,800 |
13 Apr 2023 | 58.70 | 60.98 | 58.53 | 59.85 | 59.85 | 3,138,000 |
12 Apr 2023 | 60.58 | 60.94 | 58.07 | 58.13 | 58.13 | 3,326,000 |
11 Apr 2023 | 58.85 | 60.40 | 58.08 | 59.04 | 59.04 | 2,720,000 |
10 Apr 2023 | 59.69 | 60.08 | 58.14 | 59.64 | 59.64 | 3,594,300 |
06 Apr 2023 | 58.84 | 60.88 | 57.88 | 60.76 | 60.76 | 3,592,700 |
05 Apr 2023 | 63.38 | 63.38 | 58.57 | 59.32 | 59.32 | 7,988,000 |
04 Apr 2023 | 64.51 | 65.00 | 63.62 | 64.19 | 64.19 | 2,148,900 |
03 Apr 2023 | 65.35 | 66.00 | 63.38 | 64.25 | 64.25 | 2,583,200 |
31 Mar 2023 | 63.69 | 66.78 | 63.09 | 66.63 | 66.63 | 3,610,600 |
30 Mar 2023 | 63.85 | 64.20 | 62.83 | 63.37 | 63.37 | 2,200,000 |
29 Mar 2023 | 63.12 | 63.72 | 62.21 | 62.92 | 62.92 | 2,705,900 |
28 Mar 2023 | 61.76 | 62.59 | 61.25 | 62.09 | 62.09 | 1,778,100 |
27 Mar 2023 | 62.63 | 63.12 | 61.50 | 62.34 | 62.34 | 2,754,700 |
24 Mar 2023 | 61.70 | 62.35 | 60.19 | 61.48 | 61.48 | 2,785,400 |
23 Mar 2023 | 63.26 | 64.49 | 61.46 | 62.38 | 62.38 | 4,161,300 |
22 Mar 2023 | 65.42 | 65.84 | 62.61 | 62.69 | 62.69 | 3,494,200 |
21 Mar 2023 | 63.24 | 65.82 | 62.89 | 65.58 | 65.58 | 3,402,000 |
20 Mar 2023 | 62.01 | 63.30 | 61.38 | 62.58 | 62.58 | 2,782,000 |
17 Mar 2023 | 63.44 | 64.14 | 62.09 | 62.86 | 62.86 | 3,696,200 |
16 Mar 2023 | 63.54 | 64.95 | 62.42 | 64.18 | 64.18 | 3,615,600 |
15 Mar 2023 | 61.89 | 63.63 | 61.30 | 63.40 | 63.40 | 3,692,500 |
14 Mar 2023 | 64.61 | 65.09 | 62.21 | 62.99 | 62.99 | 5,278,400 |
13 Mar 2023 | 62.75 | 65.68 | 61.90 | 63.21 | 63.21 | 4,873,700 |
10 Mar 2023 | 67.71 | 68.77 | 63.33 | 64.36 | 64.36 | 6,387,100 |
09 Mar 2023 | 72.07 | 74.10 | 68.70 | 68.90 | 68.90 | 4,018,700 |
08 Mar 2023 | 73.20 | 74.01 | 71.58 | 72.12 | 72.12 | 2,915,800 |
07 Mar 2023 | 74.16 | 76.21 | 73.45 | 73.70 | 73.70 | 3,292,800 |
06 Mar 2023 | 74.08 | 75.81 | 73.43 | 73.88 | 73.88 | 4,232,400 |
03 Mar 2023 | 71.53 | 75.25 | 71.50 | 73.88 | 73.88 | 5,811,700 |
02 Mar 2023 | 65.00 | 72.07 | 64.76 | 71.64 | 71.64 | 9,306,700 |
01 Mar 2023 | 66.87 | 67.85 | 65.58 | 65.74 | 65.74 | 3,438,700 |
28 Feb 2023 | 66.51 | 69.25 | 65.92 | 67.21 | 67.21 | 11,497,600 |
27 Feb 2023 | 64.45 | 65.25 | 63.39 | 63.77 | 63.77 | 3,940,900 |
24 Feb 2023 | 63.38 | 64.28 | 61.90 | 64.10 | 64.10 | 4,342,300 |
23 Feb 2023 | 67.25 | 67.41 | 63.42 | 64.89 | 64.89 | 5,256,700 |
22 Feb 2023 | 67.30 | 68.56 | 65.16 | 65.93 | 65.93 | 4,356,700 |
21 Feb 2023 | 68.67 | 70.43 | 66.05 | 66.49 | 66.49 | 6,041,000 |
17 Feb 2023 | 74.95 | 74.95 | 69.80 | 70.67 | 70.67 | 9,330,700 |
16 Feb 2023 | 73.46 | 79.70 | 72.69 | 75.45 | 75.45 | 22,082,200 |
15 Feb 2023 | 62.52 | 66.19 | 61.79 | 66.05 | 66.05 | 10,676,600 |
14 Feb 2023 | 60.52 | 63.28 | 59.86 | 62.10 | 62.10 | 6,552,400 |
13 Feb 2023 | 64.18 | 64.30 | 60.21 | 61.32 | 61.32 | 9,214,300 |
10 Feb 2023 | 59.97 | 61.10 | 59.17 | 60.07 | 60.07 | 3,411,700 |
09 Feb 2023 | 63.00 | 64.55 | 61.00 | 61.31 | 61.31 | 3,460,600 |
08 Feb 2023 | 63.10 | 64.09 | 62.37 | 62.45 | 62.45 | 2,694,200 |
07 Feb 2023 | 61.39 | 63.79 | 60.26 | 63.54 | 63.54 | 3,379,200 |
06 Feb 2023 | 61.20 | 62.69 | 60.84 | 61.54 | 61.54 | 2,759,300 |
03 Feb 2023 | 62.58 | 64.97 | 61.65 | 62.50 | 62.50 | 3,085,200 |
02 Feb 2023 | 65.25 | 67.18 | 64.15 | 65.45 | 65.45 | 5,648,300 |
01 Feb 2023 | 60.30 | 62.80 | 58.98 | 62.29 | 62.29 | 4,373,100 |
31 Jan 2023 | 58.37 | 60.25 | 58.21 | 59.84 | 59.84 | 3,475,000 |
30 Jan 2023 | 59.15 | 60.38 | 57.85 | 57.98 | 57.98 | 2,851,400 |
27 Jan 2023 | 58.84 | 61.49 | 58.70 | 60.39 | 60.39 | 3,363,800 |
26 Jan 2023 | 58.46 | 59.52 | 57.11 | 59.42 | 59.42 | 3,919,500 |
25 Jan 2023 | 53.62 | 56.57 | 52.85 | 56.56 | 56.56 | 3,579,600 |
24 Jan 2023 | 56.40 | 59.66 | 55.67 | 56.41 | 56.41 | 4,880,800 |
23 Jan 2023 | 54.94 | 56.38 | 54.13 | 56.36 | 56.36 | 3,105,400 |
20 Jan 2023 | 52.43 | 54.46 | 52.04 | 54.26 | 54.26 | 2,722,500 |
19 Jan 2023 | 52.41 | 53.30 | 51.05 | 52.10 | 52.10 | 2,723,800 |
18 Jan 2023 | 56.25 | 56.56 | 53.20 | 53.61 | 53.61 | 3,508,000 |
17 Jan 2023 | 53.80 | 55.57 | 52.32 | 55.26 | 55.26 | 3,875,000 |
13 Jan 2023 | 52.22 | 54.25 | 51.91 | 54.02 | 54.02 | 2,619,300 |
12 Jan 2023 | 51.95 | 52.76 | 49.41 | 52.72 | 52.72 | 3,118,900 |
11 Jan 2023 | 50.86 | 51.82 | 49.98 | 51.53 | 51.53 | 2,339,700 |
10 Jan 2023 | 50.33 | 51.05 | 49.54 | 50.42 | 50.42 | 2,145,800 |
09 Jan 2023 | 50.94 | 52.12 | 50.41 | 50.48 | 50.48 | 2,579,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |