Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 142.83 | 146.18 | 142.35 | 145.79 | 145.79 | 917,400 |
01 Jun 2023 | 144.45 | 144.51 | 142.23 | 143.57 | 143.57 | 1,088,000 |
31 May 2023 | 143.33 | 144.60 | 141.84 | 144.45 | 144.45 | 2,454,100 |
30 May 2023 | 144.00 | 145.60 | 143.03 | 143.20 | 143.20 | 801,700 |
26 May 2023 | 142.88 | 143.52 | 141.86 | 143.46 | 143.46 | 879,300 |
25 May 2023 | 143.38 | 143.44 | 141.54 | 142.45 | 142.45 | 864,100 |
24 May 2023 | 143.59 | 144.52 | 142.76 | 143.17 | 143.17 | 684,600 |
23 May 2023 | 143.12 | 145.07 | 142.79 | 143.50 | 143.50 | 952,100 |
22 May 2023 | 141.50 | 144.50 | 141.29 | 143.57 | 143.57 | 1,180,600 |
19 May 2023 | 142.53 | 143.09 | 141.39 | 141.45 | 141.45 | 727,400 |
18 May 2023 | 142.51 | 142.87 | 140.49 | 141.73 | 141.73 | 719,700 |
17 May 2023 | 144.91 | 145.00 | 143.16 | 143.61 | 143.61 | 738,400 |
16 May 2023 | 147.16 | 147.46 | 143.96 | 144.70 | 144.70 | 789,600 |
15 May 2023 | 150.42 | 150.45 | 147.00 | 147.56 | 147.56 | 594,200 |
12 May 2023 | 150.35 | 151.24 | 149.17 | 149.77 | 149.77 | 850,200 |
11 May 2023 | 149.99 | 150.03 | 148.01 | 149.42 | 149.42 | 753,100 |
10 May 2023 | 148.91 | 150.19 | 148.14 | 149.74 | 149.74 | 967,400 |
09 May 2023 | 147.53 | 147.95 | 146.60 | 147.88 | 147.88 | 705,800 |
08 May 2023 | 147.69 | 148.82 | 146.32 | 147.47 | 147.47 | 560,000 |
08 May 2023 | 0.708 Dividend | |||||
05 May 2023 | 147.46 | 148.90 | 147.12 | 148.43 | 147.72 | 548,400 |
04 May 2023 | 146.99 | 148.38 | 146.07 | 147.82 | 147.11 | 642,500 |
03 May 2023 | 147.72 | 149.12 | 146.27 | 146.49 | 145.79 | 591,900 |
02 May 2023 | 146.24 | 147.60 | 144.91 | 146.74 | 146.04 | 826,700 |
01 May 2023 | 148.13 | 148.45 | 146.57 | 146.59 | 145.89 | 607,500 |
28 Apr 2023 | 148.36 | 150.22 | 147.34 | 148.25 | 147.54 | 770,000 |
27 Apr 2023 | 148.15 | 149.25 | 144.48 | 148.46 | 147.75 | 1,054,400 |
26 Apr 2023 | 150.68 | 152.04 | 148.87 | 149.05 | 148.34 | 805,800 |
25 Apr 2023 | 152.22 | 152.99 | 151.74 | 152.42 | 151.69 | 825,200 |
24 Apr 2023 | 151.04 | 152.41 | 150.16 | 151.51 | 150.79 | 988,300 |
21 Apr 2023 | 150.49 | 151.80 | 149.63 | 150.93 | 150.21 | 837,100 |
20 Apr 2023 | 149.07 | 149.64 | 147.67 | 149.62 | 148.91 | 649,000 |
19 Apr 2023 | 148.64 | 149.92 | 148.27 | 149.01 | 148.30 | 552,600 |
18 Apr 2023 | 149.82 | 150.29 | 147.38 | 148.10 | 147.39 | 664,100 |
17 Apr 2023 | 150.48 | 150.99 | 148.62 | 149.84 | 149.13 | 661,800 |
14 Apr 2023 | 150.17 | 151.45 | 148.45 | 149.70 | 148.99 | 798,500 |
13 Apr 2023 | 150.28 | 152.05 | 149.12 | 152.00 | 151.27 | 972,800 |
12 Apr 2023 | 152.89 | 153.43 | 150.67 | 150.82 | 150.10 | 865,300 |
11 Apr 2023 | 151.36 | 152.30 | 150.78 | 152.06 | 151.33 | 664,800 |
10 Apr 2023 | 150.90 | 151.93 | 148.44 | 151.89 | 151.17 | 925,600 |
06 Apr 2023 | 151.00 | 152.31 | 150.42 | 151.88 | 151.16 | 1,059,300 |
05 Apr 2023 | 148.17 | 150.85 | 147.32 | 150.21 | 149.49 | 905,600 |
04 Apr 2023 | 145.59 | 147.79 | 145.22 | 147.13 | 146.43 | 818,300 |
03 Apr 2023 | 145.06 | 146.51 | 144.01 | 145.44 | 144.75 | 583,200 |
31 Mar 2023 | 146.47 | 147.25 | 144.53 | 146.49 | 145.79 | 1,060,700 |
30 Mar 2023 | 144.42 | 146.01 | 144.20 | 145.89 | 145.19 | 766,900 |
29 Mar 2023 | 141.89 | 144.42 | 141.89 | 144.14 | 143.45 | 608,800 |
28 Mar 2023 | 141.25 | 143.23 | 140.76 | 141.22 | 140.55 | 675,500 |
27 Mar 2023 | 142.85 | 143.72 | 140.95 | 141.68 | 141.00 | 861,200 |
24 Mar 2023 | 137.28 | 141.93 | 136.80 | 141.84 | 141.16 | 837,600 |
23 Mar 2023 | 136.18 | 138.22 | 135.53 | 136.72 | 136.07 | 1,105,800 |
22 Mar 2023 | 138.37 | 140.10 | 136.36 | 136.38 | 135.73 | 1,058,400 |
21 Mar 2023 | 142.40 | 142.74 | 136.81 | 138.86 | 138.20 | 1,431,600 |
20 Mar 2023 | 142.13 | 143.12 | 141.72 | 142.56 | 141.88 | 1,793,700 |
17 Mar 2023 | 142.02 | 142.24 | 139.98 | 141.81 | 141.13 | 2,613,800 |
16 Mar 2023 | 140.68 | 142.97 | 139.81 | 142.65 | 141.97 | 1,414,200 |
15 Mar 2023 | 137.38 | 141.29 | 136.13 | 140.63 | 139.96 | 1,523,400 |
14 Mar 2023 | 138.22 | 138.72 | 135.58 | 137.67 | 137.01 | 1,417,700 |
13 Mar 2023 | 133.72 | 139.74 | 133.18 | 136.37 | 135.72 | 1,660,700 |
10 Mar 2023 | 136.63 | 137.22 | 132.87 | 133.65 | 133.01 | 1,489,500 |
09 Mar 2023 | 138.19 | 138.53 | 135.22 | 135.87 | 135.22 | 1,272,900 |
08 Mar 2023 | 136.06 | 138.48 | 135.84 | 138.24 | 137.58 | 867,500 |
07 Mar 2023 | 140.10 | 140.45 | 136.12 | 137.13 | 136.48 | 1,136,400 |
06 Mar 2023 | 140.00 | 141.28 | 139.21 | 139.92 | 139.25 | 1,368,800 |
03 Mar 2023 | 139.30 | 140.65 | 137.83 | 139.70 | 139.03 | 2,557,500 |
02 Mar 2023 | 137.92 | 139.61 | 137.64 | 138.56 | 137.90 | 5,301,100 |
01 Mar 2023 | 136.80 | 140.59 | 136.70 | 138.14 | 137.48 | 6,564,700 |
28 Feb 2023 | 139.06 | 141.85 | 138.51 | 140.38 | 139.71 | 2,130,300 |
27 Feb 2023 | 142.58 | 144.04 | 139.20 | 139.78 | 139.11 | 1,159,600 |
24 Feb 2023 | 142.04 | 142.46 | 140.34 | 141.56 | 140.88 | 917,700 |
23 Feb 2023 | 147.00 | 147.36 | 143.55 | 143.86 | 143.17 | 1,018,200 |
22 Feb 2023 | 148.12 | 148.68 | 146.30 | 146.68 | 145.98 | 633,000 |
21 Feb 2023 | 148.54 | 148.93 | 147.32 | 147.66 | 146.96 | 1,106,600 |
17 Feb 2023 | 147.16 | 150.65 | 146.50 | 149.61 | 148.90 | 2,711,300 |
16 Feb 2023 | 146.86 | 147.89 | 144.15 | 147.46 | 146.76 | 1,445,300 |
15 Feb 2023 | 148.63 | 149.56 | 148.14 | 149.25 | 148.54 | 689,800 |
14 Feb 2023 | 151.42 | 151.93 | 148.49 | 149.31 | 148.60 | 845,800 |
13 Feb 2023 | 151.05 | 152.40 | 150.54 | 151.71 | 150.99 | 746,100 |
10 Feb 2023 | 149.07 | 150.47 | 147.77 | 150.45 | 149.73 | 825,600 |
09 Feb 2023 | 151.37 | 153.14 | 148.63 | 149.06 | 148.35 | 916,000 |
08 Feb 2023 | 155.00 | 155.16 | 150.36 | 150.69 | 149.97 | 1,652,700 |
07 Feb 2023 | 155.41 | 156.33 | 153.43 | 155.47 | 154.73 | 1,006,100 |
06 Feb 2023 | 155.05 | 156.50 | 154.79 | 156.41 | 155.66 | 1,156,800 |
06 Feb 2023 | 0.655 Dividend | |||||
03 Feb 2023 | 158.95 | 159.95 | 155.10 | 156.61 | 155.21 | 1,316,800 |
02 Feb 2023 | 159.41 | 162.59 | 158.03 | 160.60 | 159.17 | 925,500 |
01 Feb 2023 | 155.97 | 159.49 | 155.20 | 158.62 | 157.20 | 962,800 |
31 Jan 2023 | 155.31 | 156.49 | 154.12 | 156.49 | 155.09 | 967,400 |
30 Jan 2023 | 156.63 | 158.46 | 154.92 | 155.00 | 153.62 | 813,100 |
27 Jan 2023 | 155.63 | 157.90 | 155.52 | 157.02 | 155.62 | 759,100 |
26 Jan 2023 | 155.10 | 156.39 | 154.29 | 156.20 | 154.80 | 812,700 |
25 Jan 2023 | 153.67 | 155.64 | 152.64 | 155.51 | 154.12 | 848,000 |
24 Jan 2023 | 150.46 | 154.72 | 150.02 | 154.54 | 153.16 | 656,600 |
23 Jan 2023 | 150.90 | 152.57 | 149.09 | 150.97 | 149.62 | 643,700 |
20 Jan 2023 | 149.91 | 151.65 | 148.16 | 151.54 | 150.19 | 756,600 |
19 Jan 2023 | 152.78 | 152.97 | 150.13 | 150.19 | 148.85 | 493,600 |
18 Jan 2023 | 158.17 | 158.46 | 152.06 | 152.69 | 151.33 | 786,700 |
17 Jan 2023 | 158.82 | 159.33 | 156.52 | 157.24 | 155.84 | 814,500 |
13 Jan 2023 | 158.19 | 159.79 | 157.85 | 158.87 | 157.45 | 537,800 |
12 Jan 2023 | 161.22 | 161.24 | 159.06 | 159.42 | 158.00 | 569,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |