Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 172.48 | 177.74 | 171.49 | 176.53 | 176.53 | 6,794,800 |
25 May 2023 | 166.51 | 173.94 | 161.93 | 172.39 | 172.39 | 9,915,900 |
24 May 2023 | 171.50 | 176.63 | 169.74 | 173.20 | 173.20 | 10,367,100 |
23 May 2023 | 189.79 | 190.36 | 187.40 | 187.92 | 187.92 | 3,864,700 |
22 May 2023 | 189.91 | 193.14 | 189.46 | 191.31 | 191.31 | 2,494,400 |
19 May 2023 | 192.26 | 192.65 | 189.76 | 190.53 | 190.53 | 3,598,300 |
18 May 2023 | 188.95 | 193.04 | 188.37 | 192.26 | 192.26 | 2,959,000 |
17 May 2023 | 184.00 | 188.60 | 183.15 | 187.96 | 187.96 | 3,002,200 |
16 May 2023 | 183.63 | 185.26 | 182.59 | 182.79 | 182.79 | 2,178,800 |
15 May 2023 | 180.68 | 184.72 | 180.28 | 184.37 | 184.37 | 2,435,800 |
12 May 2023 | 181.44 | 182.55 | 178.87 | 180.57 | 180.57 | 1,376,800 |
11 May 2023 | 180.40 | 181.09 | 178.74 | 180.59 | 180.59 | 2,252,600 |
10 May 2023 | 181.68 | 182.29 | 179.56 | 181.43 | 181.43 | 3,364,700 |
09 May 2023 | 182.53 | 182.72 | 178.03 | 179.62 | 179.62 | 3,353,300 |
08 May 2023 | 183.79 | 184.57 | 181.73 | 184.52 | 184.52 | 1,936,900 |
05 May 2023 | 180.64 | 184.45 | 179.57 | 183.39 | 183.39 | 3,672,100 |
04 May 2023 | 182.00 | 182.97 | 180.48 | 181.33 | 181.33 | 2,308,200 |
03 May 2023 | 183.42 | 185.18 | 182.03 | 182.39 | 182.39 | 1,788,500 |
02 May 2023 | 184.44 | 186.59 | 182.12 | 183.66 | 183.66 | 2,710,800 |
01 May 2023 | 180.75 | 182.93 | 180.66 | 182.54 | 182.54 | 2,572,800 |
28 Apr 2023 | 177.64 | 180.16 | 176.27 | 179.88 | 179.88 | 3,167,800 |
27 Apr 2023 | 178.53 | 178.94 | 171.24 | 177.62 | 177.62 | 4,621,700 |
26 Apr 2023 | 181.23 | 182.48 | 179.65 | 180.66 | 180.66 | 3,603,100 |
25 Apr 2023 | 186.13 | 186.14 | 181.07 | 181.14 | 181.14 | 3,474,800 |
24 Apr 2023 | 186.34 | 187.39 | 185.71 | 186.96 | 186.96 | 1,782,000 |
21 Apr 2023 | 186.25 | 187.20 | 184.64 | 186.34 | 186.34 | 1,975,300 |
20 Apr 2023 | 185.57 | 189.22 | 183.10 | 186.98 | 186.98 | 2,807,800 |
19 Apr 2023 | 187.89 | 189.03 | 187.56 | 188.55 | 188.55 | 1,556,000 |
18 Apr 2023 | 190.92 | 191.96 | 188.44 | 189.58 | 189.58 | 1,745,500 |
17 Apr 2023 | 187.66 | 189.95 | 187.40 | 189.57 | 189.57 | 2,095,000 |
14 Apr 2023 | 188.13 | 191.08 | 187.04 | 188.51 | 188.51 | 1,988,100 |
13 Apr 2023 | 187.30 | 190.10 | 186.16 | 189.10 | 189.10 | 2,020,200 |
12 Apr 2023 | 190.80 | 190.80 | 187.02 | 187.29 | 187.29 | 2,085,400 |
11 Apr 2023 | 192.22 | 192.32 | 189.07 | 189.41 | 189.41 | 2,336,400 |
10 Apr 2023 | 185.63 | 191.21 | 185.01 | 190.95 | 190.95 | 2,573,500 |
06 Apr 2023 | 188.74 | 189.80 | 186.82 | 187.17 | 187.17 | 3,010,100 |
05 Apr 2023 | 194.36 | 194.51 | 189.05 | 190.37 | 190.37 | 3,368,300 |
04 Apr 2023 | 197.56 | 198.25 | 193.79 | 195.12 | 195.12 | 3,633,600 |
03 Apr 2023 | 196.47 | 197.75 | 194.26 | 196.28 | 196.28 | 3,120,700 |
31 Mar 2023 | 193.52 | 197.56 | 193.25 | 197.22 | 197.22 | 3,873,000 |
30 Mar 2023 | 191.25 | 195.13 | 190.89 | 194.21 | 194.21 | 4,367,100 |
29 Mar 2023 | 186.04 | 190.30 | 186.04 | 189.17 | 189.17 | 3,577,800 |
28 Mar 2023 | 183.72 | 184.00 | 180.88 | 183.60 | 183.60 | 3,319,900 |
27 Mar 2023 | 188.25 | 188.36 | 184.48 | 184.77 | 184.77 | 3,616,900 |
24 Mar 2023 | 189.10 | 189.42 | 185.66 | 187.69 | 187.69 | 3,401,800 |
23 Mar 2023 | 188.97 | 192.54 | 187.06 | 189.45 | 189.45 | 2,658,300 |
22 Mar 2023 | 188.86 | 191.50 | 186.35 | 186.61 | 186.61 | 3,481,000 |
21 Mar 2023 | 188.88 | 189.92 | 186.00 | 188.40 | 188.40 | 3,232,700 |
20 Mar 2023 | 186.10 | 187.52 | 185.12 | 187.06 | 187.06 | 3,033,500 |
17 Mar 2023 | 187.39 | 188.80 | 184.47 | 185.85 | 185.85 | 6,216,500 |
16 Mar 2023 | 181.32 | 187.31 | 180.20 | 186.63 | 186.63 | 3,753,500 |
15 Mar 2023 | 184.23 | 185.51 | 180.34 | 182.93 | 182.93 | 3,972,700 |
14 Mar 2023 | 184.96 | 188.03 | 183.99 | 186.58 | 186.58 | 4,147,400 |
13 Mar 2023 | 179.81 | 184.30 | 179.08 | 182.55 | 182.55 | 3,310,200 |
10 Mar 2023 | 184.73 | 185.58 | 181.33 | 181.76 | 181.76 | 3,166,800 |
09 Mar 2023 | 187.12 | 188.79 | 183.38 | 183.56 | 183.56 | 3,627,300 |
08 Mar 2023 | 186.37 | 187.45 | 185.20 | 186.57 | 186.57 | 3,182,000 |
07 Mar 2023 | 186.03 | 186.94 | 183.51 | 184.94 | 184.94 | 2,415,100 |
06 Mar 2023 | 187.32 | 188.56 | 185.09 | 185.52 | 185.52 | 2,664,100 |
03 Mar 2023 | 185.31 | 186.80 | 182.94 | 186.25 | 186.25 | 3,112,400 |
02 Mar 2023 | 181.13 | 185.31 | 179.22 | 184.59 | 184.59 | 2,906,400 |
01 Mar 2023 | 183.86 | 185.53 | 182.70 | 183.11 | 183.11 | 2,600,300 |
28 Feb 2023 | 183.00 | 185.53 | 182.54 | 183.47 | 183.47 | 2,644,400 |
27 Feb 2023 | 185.58 | 185.90 | 182.94 | 183.17 | 183.17 | 2,769,500 |
24 Feb 2023 | 183.28 | 183.87 | 181.61 | 182.94 | 182.94 | 3,177,900 |
24 Feb 2023 | 0.86 Dividend | |||||
23 Feb 2023 | 186.98 | 187.47 | 183.14 | 185.65 | 184.79 | 4,501,800 |
22 Feb 2023 | 186.68 | 186.68 | 182.84 | 183.76 | 182.91 | 3,512,600 |
21 Feb 2023 | 190.63 | 191.18 | 185.48 | 185.97 | 185.11 | 5,117,800 |
17 Feb 2023 | 193.09 | 194.40 | 191.36 | 192.71 | 191.82 | 3,774,900 |
16 Feb 2023 | 194.56 | 196.30 | 192.96 | 193.83 | 192.93 | 4,481,700 |
15 Feb 2023 | 194.34 | 196.41 | 191.10 | 196.18 | 195.27 | 7,456,000 |
14 Feb 2023 | 179.07 | 183.13 | 178.53 | 182.54 | 181.69 | 3,784,200 |
13 Feb 2023 | 179.38 | 181.63 | 178.95 | 180.45 | 179.61 | 3,975,500 |
10 Feb 2023 | 177.14 | 179.02 | 176.07 | 178.46 | 177.63 | 4,003,300 |
09 Feb 2023 | 180.75 | 182.23 | 177.32 | 178.52 | 177.69 | 2,983,300 |
08 Feb 2023 | 178.65 | 179.87 | 177.40 | 177.76 | 176.94 | 3,520,600 |
07 Feb 2023 | 178.39 | 181.86 | 177.01 | 181.02 | 180.18 | 3,531,600 |
06 Feb 2023 | 176.99 | 179.32 | 176.37 | 177.55 | 176.73 | 2,916,600 |
03 Feb 2023 | 176.93 | 181.34 | 176.22 | 178.82 | 177.99 | 4,005,700 |
02 Feb 2023 | 177.86 | 180.05 | 176.19 | 179.30 | 178.47 | 4,206,200 |
01 Feb 2023 | 171.33 | 178.51 | 171.23 | 176.59 | 175.77 | 4,200,300 |
31 Jan 2023 | 168.93 | 171.52 | 168.90 | 171.47 | 170.68 | 2,549,400 |
30 Jan 2023 | 169.10 | 171.15 | 168.34 | 168.93 | 168.15 | 3,135,600 |
27 Jan 2023 | 169.07 | 172.03 | 168.40 | 170.83 | 170.04 | 2,453,400 |
26 Jan 2023 | 169.94 | 170.95 | 166.86 | 170.74 | 169.95 | 3,539,900 |
25 Jan 2023 | 166.62 | 168.73 | 164.21 | 168.45 | 167.67 | 2,739,800 |
24 Jan 2023 | 167.91 | 170.03 | 167.36 | 168.86 | 168.08 | 2,407,100 |
23 Jan 2023 | 166.54 | 170.25 | 165.62 | 169.66 | 168.87 | 3,521,900 |
20 Jan 2023 | 163.82 | 165.24 | 161.04 | 165.17 | 164.40 | 3,841,900 |
19 Jan 2023 | 165.56 | 165.64 | 162.10 | 163.13 | 162.37 | 3,082,500 |
18 Jan 2023 | 168.53 | 169.38 | 165.90 | 166.00 | 165.23 | 2,627,700 |
17 Jan 2023 | 167.91 | 169.17 | 166.05 | 166.91 | 166.14 | 3,320,200 |
13 Jan 2023 | 167.50 | 169.43 | 166.42 | 168.98 | 168.20 | 1,891,200 |
12 Jan 2023 | 170.02 | 170.64 | 167.16 | 168.67 | 167.89 | 2,478,100 |
11 Jan 2023 | 167.72 | 170.13 | 167.31 | 169.79 | 169.00 | 3,068,900 |
10 Jan 2023 | 166.50 | 169.75 | 166.50 | 169.22 | 168.44 | 2,351,900 |
09 Jan 2023 | 167.39 | 169.91 | 165.68 | 167.10 | 166.33 | 3,734,100 |
06 Jan 2023 | 161.76 | 166.75 | 159.93 | 165.52 | 164.75 | 3,483,400 |
05 Jan 2023 | 164.47 | 165.63 | 159.58 | 159.69 | 158.95 | 4,750,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |