Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 133.71 | 136.97 | 133.50 | 136.87 | 136.87 | 6,661,200 |
01 Jun 2023 | 135.26 | 135.26 | 131.10 | 133.44 | 133.44 | 11,895,600 |
31 May 2023 | 136.62 | 138.71 | 135.77 | 137.96 | 137.96 | 12,579,100 |
30 May 2023 | 135.49 | 136.84 | 135.25 | 136.44 | 136.44 | 7,671,500 |
26 May 2023 | 138.72 | 139.85 | 137.10 | 137.56 | 137.56 | 7,590,300 |
25 May 2023 | 140.03 | 140.20 | 138.26 | 138.62 | 138.62 | 6,986,600 |
24 May 2023 | 142.59 | 142.94 | 140.94 | 141.15 | 141.15 | 4,143,500 |
23 May 2023 | 144.45 | 144.82 | 142.34 | 142.52 | 142.52 | 5,121,900 |
22 May 2023 | 145.47 | 146.66 | 143.78 | 144.90 | 144.90 | 3,867,300 |
19 May 2023 | 143.86 | 145.80 | 143.80 | 145.11 | 145.11 | 5,609,900 |
18 May 2023 | 142.61 | 143.56 | 141.98 | 143.44 | 143.44 | 4,791,200 |
17 May 2023 | 143.02 | 143.52 | 140.52 | 143.35 | 143.35 | 5,482,000 |
16 May 2023 | 145.86 | 146.94 | 143.23 | 143.29 | 143.29 | 4,685,400 |
15 May 2023 | 147.67 | 148.90 | 145.66 | 146.59 | 146.59 | 4,391,800 |
12 May 2023 | 146.79 | 147.60 | 146.07 | 147.15 | 147.15 | 3,526,200 |
11 May 2023 | 147.29 | 147.57 | 145.19 | 146.59 | 146.59 | 4,300,400 |
10 May 2023 | 146.52 | 146.98 | 145.15 | 146.42 | 146.42 | 4,127,300 |
09 May 2023 | 147.41 | 148.46 | 146.27 | 146.83 | 146.83 | 4,201,600 |
08 May 2023 | 148.15 | 148.20 | 146.74 | 147.45 | 147.45 | 3,689,500 |
05 May 2023 | 148.54 | 149.38 | 147.14 | 148.03 | 148.03 | 4,447,700 |
04 May 2023 | 149.00 | 149.00 | 146.35 | 147.36 | 147.36 | 5,694,300 |
03 May 2023 | 151.07 | 151.51 | 148.45 | 149.25 | 149.25 | 6,815,300 |
02 May 2023 | 153.55 | 155.02 | 151.20 | 151.62 | 151.62 | 5,135,600 |
01 May 2023 | 150.84 | 154.71 | 150.82 | 153.71 | 153.71 | 5,601,000 |
28 Apr 2023 | 147.97 | 151.39 | 147.44 | 151.12 | 151.12 | 7,123,800 |
27 Apr 2023 | 153.87 | 153.87 | 147.16 | 148.87 | 148.87 | 17,063,000 |
26 Apr 2023 | 162.68 | 163.26 | 160.50 | 161.80 | 161.80 | 5,192,000 |
25 Apr 2023 | 164.81 | 166.20 | 164.49 | 164.90 | 164.90 | 5,506,200 |
24 Apr 2023 | 162.57 | 164.36 | 162.33 | 164.08 | 164.08 | 4,728,900 |
21 Apr 2023 | 162.59 | 163.19 | 162.02 | 162.41 | 162.41 | 4,812,100 |
20 Apr 2023 | 161.18 | 161.77 | 160.58 | 161.74 | 161.74 | 3,808,100 |
19 Apr 2023 | 158.67 | 161.44 | 158.52 | 161.21 | 161.21 | 4,826,900 |
18 Apr 2023 | 161.00 | 161.23 | 158.41 | 159.59 | 159.59 | 4,996,200 |
17 Apr 2023 | 161.92 | 162.20 | 160.65 | 161.18 | 161.18 | 4,354,100 |
14 Apr 2023 | 162.64 | 163.00 | 160.93 | 161.59 | 161.59 | 3,473,100 |
13 Apr 2023 | 161.00 | 162.86 | 160.55 | 162.69 | 162.69 | 3,868,500 |
13 Apr 2023 | 1.48 Dividend | |||||
12 Apr 2023 | 162.12 | 163.48 | 161.60 | 162.36 | 160.88 | 4,005,000 |
11 Apr 2023 | 161.49 | 162.59 | 161.19 | 161.38 | 159.91 | 2,875,800 |
10 Apr 2023 | 161.71 | 162.06 | 160.21 | 161.28 | 159.81 | 3,309,500 |
06 Apr 2023 | 160.80 | 162.19 | 160.62 | 161.55 | 160.08 | 5,498,300 |
05 Apr 2023 | 160.00 | 161.67 | 159.01 | 160.80 | 159.33 | 5,743,000 |
04 Apr 2023 | 160.51 | 161.73 | 159.53 | 159.78 | 158.32 | 4,224,400 |
03 Apr 2023 | 158.25 | 160.47 | 157.79 | 160.42 | 158.96 | 4,389,400 |
31 Mar 2023 | 158.43 | 159.57 | 157.73 | 159.37 | 157.92 | 4,957,300 |
30 Mar 2023 | 158.01 | 158.53 | 157.42 | 157.92 | 156.48 | 3,635,800 |
29 Mar 2023 | 158.98 | 159.70 | 156.36 | 158.00 | 156.56 | 3,959,900 |
28 Mar 2023 | 157.80 | 158.60 | 157.45 | 158.25 | 156.81 | 3,532,500 |
27 Mar 2023 | 158.83 | 159.14 | 157.38 | 157.54 | 156.10 | 3,887,800 |
24 Mar 2023 | 155.28 | 158.48 | 154.59 | 158.02 | 156.58 | 4,678,700 |
23 Mar 2023 | 154.10 | 156.50 | 154.02 | 155.30 | 153.88 | 4,584,000 |
22 Mar 2023 | 155.68 | 156.88 | 153.61 | 153.67 | 152.27 | 4,376,900 |
21 Mar 2023 | 156.64 | 157.05 | 155.10 | 156.77 | 155.34 | 4,675,700 |
20 Mar 2023 | 154.52 | 156.34 | 154.46 | 156.12 | 154.70 | 4,408,200 |
17 Mar 2023 | 155.78 | 156.07 | 151.88 | 154.22 | 152.81 | 42,756,400 |
16 Mar 2023 | 153.20 | 155.92 | 152.51 | 155.30 | 153.88 | 6,331,200 |
15 Mar 2023 | 152.18 | 154.38 | 151.73 | 154.06 | 152.66 | 6,304,600 |
14 Mar 2023 | 151.95 | 153.99 | 151.46 | 153.85 | 152.45 | 6,644,100 |
13 Mar 2023 | 149.00 | 153.32 | 149.00 | 151.95 | 150.56 | 7,653,800 |
10 Mar 2023 | 147.84 | 150.64 | 147.47 | 149.71 | 148.35 | 6,825,500 |
09 Mar 2023 | 150.07 | 150.91 | 146.57 | 147.35 | 146.01 | 5,350,200 |
08 Mar 2023 | 152.79 | 153.74 | 148.54 | 149.60 | 148.24 | 5,860,100 |
07 Mar 2023 | 155.57 | 155.67 | 152.05 | 152.93 | 151.54 | 4,606,900 |
06 Mar 2023 | 155.79 | 156.46 | 154.54 | 155.28 | 153.86 | 4,051,900 |
03 Mar 2023 | 154.33 | 156.17 | 154.01 | 156.06 | 154.64 | 4,851,200 |
02 Mar 2023 | 155.23 | 155.77 | 154.21 | 154.38 | 152.97 | 4,567,800 |
01 Mar 2023 | 152.76 | 155.58 | 152.37 | 155.27 | 153.85 | 5,485,800 |
28 Feb 2023 | 153.96 | 154.37 | 152.62 | 153.90 | 152.50 | 7,561,700 |
27 Feb 2023 | 153.26 | 154.75 | 153.10 | 154.28 | 152.87 | 6,828,800 |
24 Feb 2023 | 151.30 | 152.98 | 150.91 | 152.71 | 151.32 | 5,621,100 |
23 Feb 2023 | 150.90 | 153.57 | 149.17 | 152.07 | 150.68 | 5,993,300 |
22 Feb 2023 | 151.00 | 152.15 | 150.24 | 150.67 | 149.30 | 6,041,700 |
21 Feb 2023 | 149.82 | 153.02 | 149.82 | 152.00 | 150.61 | 8,466,100 |
17 Feb 2023 | 149.15 | 151.39 | 148.61 | 151.31 | 149.93 | 4,562,400 |
16 Feb 2023 | 149.11 | 150.50 | 148.73 | 149.53 | 148.17 | 3,757,500 |
15 Feb 2023 | 152.62 | 153.49 | 150.83 | 151.06 | 149.68 | 5,648,100 |
14 Feb 2023 | 153.92 | 154.00 | 151.76 | 152.59 | 151.20 | 4,662,800 |
13 Feb 2023 | 152.02 | 153.78 | 151.26 | 153.73 | 152.33 | 5,602,600 |
10 Feb 2023 | 149.69 | 153.18 | 148.77 | 152.05 | 150.66 | 8,956,700 |
09 Feb 2023 | 148.50 | 153.70 | 147.90 | 148.70 | 147.34 | 12,216,900 |
08 Feb 2023 | 145.41 | 146.35 | 144.47 | 144.61 | 143.29 | 5,753,800 |
07 Feb 2023 | 144.58 | 145.46 | 143.66 | 145.14 | 143.82 | 5,401,900 |
06 Feb 2023 | 145.74 | 146.33 | 144.81 | 145.02 | 143.70 | 4,297,000 |
03 Feb 2023 | 145.92 | 146.80 | 144.70 | 145.20 | 143.88 | 6,553,000 |
02 Feb 2023 | 145.93 | 145.93 | 143.44 | 144.84 | 143.52 | 6,160,800 |
01 Feb 2023 | 146.63 | 147.44 | 145.25 | 146.60 | 145.26 | 5,439,900 |
31 Jan 2023 | 145.63 | 147.85 | 144.41 | 147.75 | 146.40 | 5,628,700 |
30 Jan 2023 | 145.87 | 147.12 | 145.26 | 145.65 | 144.32 | 4,573,400 |
27 Jan 2023 | 147.31 | 147.68 | 146.01 | 146.28 | 144.95 | 4,591,500 |
26 Jan 2023 | 147.92 | 148.70 | 147.11 | 147.40 | 146.06 | 4,577,800 |
25 Jan 2023 | 147.38 | 147.98 | 146.50 | 147.79 | 146.44 | 5,744,300 |
24 Jan 2023 | 148.08 | 148.87 | 146.44 | 147.69 | 146.34 | 5,171,400 |
23 Jan 2023 | 149.86 | 150.43 | 148.05 | 148.55 | 147.20 | 7,616,400 |
20 Jan 2023 | 149.43 | 149.71 | 147.15 | 149.59 | 148.23 | 7,059,000 |
19 Jan 2023 | 148.95 | 150.54 | 147.33 | 148.71 | 147.35 | 7,169,900 |
18 Jan 2023 | 152.12 | 152.42 | 149.07 | 149.20 | 147.84 | 6,190,800 |
17 Jan 2023 | 153.80 | 155.10 | 152.58 | 152.83 | 151.44 | 8,507,000 |
13 Jan 2023 | 152.09 | 153.81 | 151.34 | 153.60 | 152.20 | 6,019,300 |
12 Jan 2023 | 155.00 | 155.26 | 151.72 | 152.22 | 150.83 | 7,665,100 |
12 Jan 2023 | 1.48 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |