Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 153.33 | 156.16 | 153.20 | 155.36 | 155.36 | 3,417,936 |
05 Jun 2023 | 158.45 | 158.45 | 155.24 | 155.51 | 155.51 | 6,439,500 |
02 Jun 2023 | 154.58 | 156.75 | 153.61 | 156.26 | 156.26 | 9,460,100 |
01 Jun 2023 | 151.30 | 153.74 | 149.74 | 152.16 | 152.16 | 9,887,700 |
31 May 2023 | 151.54 | 152.42 | 150.36 | 150.62 | 150.62 | 13,346,400 |
30 May 2023 | 151.67 | 153.26 | 151.21 | 153.12 | 153.12 | 7,814,800 |
26 May 2023 | 155.29 | 155.63 | 153.46 | 154.08 | 154.08 | 7,736,200 |
25 May 2023 | 154.68 | 155.63 | 153.50 | 154.56 | 154.56 | 7,037,700 |
24 May 2023 | 157.95 | 158.57 | 156.29 | 157.27 | 157.27 | 7,064,000 |
23 May 2023 | 154.14 | 157.68 | 153.84 | 156.85 | 156.85 | 10,436,200 |
22 May 2023 | 153.79 | 154.83 | 152.09 | 152.44 | 152.44 | 11,661,000 |
19 May 2023 | 154.89 | 156.44 | 153.99 | 155.23 | 155.23 | 8,099,200 |
18 May 2023 | 152.87 | 154.24 | 151.53 | 154.01 | 154.01 | 7,477,700 |
18 May 2023 | 1.51 Dividend | |||||
17 May 2023 | 154.79 | 156.42 | 153.96 | 155.71 | 154.20 | 6,169,600 |
16 May 2023 | 156.48 | 157.02 | 153.33 | 153.51 | 152.02 | 7,007,700 |
15 May 2023 | 157.23 | 158.16 | 156.23 | 157.20 | 155.68 | 5,096,700 |
12 May 2023 | 157.00 | 157.93 | 155.56 | 156.62 | 155.10 | 4,897,500 |
11 May 2023 | 155.38 | 156.32 | 153.89 | 156.22 | 154.71 | 6,666,100 |
10 May 2023 | 160.44 | 160.44 | 155.88 | 157.09 | 155.57 | 6,161,200 |
09 May 2023 | 158.11 | 160.42 | 157.91 | 159.12 | 157.58 | 5,019,800 |
08 May 2023 | 161.57 | 162.30 | 159.52 | 159.58 | 158.03 | 5,028,200 |
05 May 2023 | 159.30 | 161.12 | 158.78 | 160.21 | 158.66 | 5,801,500 |
04 May 2023 | 157.11 | 158.20 | 155.42 | 156.22 | 154.71 | 7,500,400 |
03 May 2023 | 158.15 | 159.57 | 156.74 | 156.83 | 155.31 | 7,538,100 |
02 May 2023 | 165.32 | 165.38 | 158.45 | 160.04 | 158.49 | 10,701,700 |
01 May 2023 | 167.71 | 168.73 | 166.36 | 167.24 | 165.62 | 6,099,800 |
28 Apr 2023 | 164.50 | 168.94 | 164.05 | 168.58 | 166.95 | 10,033,600 |
27 Apr 2023 | 166.43 | 167.39 | 165.07 | 166.95 | 165.33 | 6,417,200 |
26 Apr 2023 | 168.21 | 168.95 | 165.23 | 165.98 | 164.37 | 5,927,400 |
25 Apr 2023 | 170.32 | 170.40 | 168.43 | 168.99 | 167.35 | 5,807,200 |
24 Apr 2023 | 169.10 | 172.38 | 168.58 | 171.48 | 169.82 | 7,177,600 |
21 Apr 2023 | 169.83 | 170.59 | 168.84 | 169.12 | 167.48 | 7,179,000 |
20 Apr 2023 | 168.76 | 170.06 | 168.02 | 169.85 | 168.20 | 5,851,100 |
19 Apr 2023 | 169.46 | 170.74 | 169.10 | 170.68 | 169.02 | 5,506,800 |
18 Apr 2023 | 170.82 | 172.39 | 170.13 | 170.52 | 168.87 | 8,045,600 |
17 Apr 2023 | 172.39 | 172.54 | 170.22 | 170.92 | 169.26 | 7,006,000 |
14 Apr 2023 | 172.50 | 172.88 | 171.22 | 172.44 | 170.77 | 4,930,700 |
13 Apr 2023 | 170.25 | 172.47 | 169.82 | 172.09 | 170.42 | 6,856,600 |
12 Apr 2023 | 170.45 | 171.12 | 169.47 | 169.82 | 168.17 | 6,157,900 |
11 Apr 2023 | 169.07 | 170.34 | 168.07 | 169.22 | 167.58 | 5,469,600 |
10 Apr 2023 | 168.49 | 169.68 | 167.31 | 168.29 | 166.66 | 5,923,500 |
06 Apr 2023 | 169.35 | 169.41 | 167.13 | 167.65 | 166.02 | 5,803,200 |
05 Apr 2023 | 169.26 | 170.44 | 167.74 | 169.88 | 168.23 | 6,478,100 |
04 Apr 2023 | 171.14 | 171.14 | 167.72 | 169.04 | 167.40 | 7,521,400 |
03 Apr 2023 | 169.80 | 171.10 | 168.92 | 169.95 | 168.30 | 12,868,200 |
31 Mar 2023 | 162.70 | 163.72 | 162.15 | 163.16 | 161.58 | 7,041,400 |
30 Mar 2023 | 162.25 | 163.01 | 161.58 | 162.39 | 160.82 | 6,322,400 |
29 Mar 2023 | 160.62 | 161.32 | 159.33 | 160.86 | 159.30 | 7,569,700 |
28 Mar 2023 | 157.28 | 160.19 | 156.68 | 159.49 | 157.94 | 5,605,400 |
27 Mar 2023 | 157.40 | 158.48 | 155.69 | 157.65 | 156.12 | 7,006,800 |
24 Mar 2023 | 152.10 | 156.65 | 151.83 | 156.06 | 154.55 | 6,600,100 |
23 Mar 2023 | 157.02 | 158.76 | 153.14 | 154.52 | 153.02 | 7,859,400 |
22 Mar 2023 | 159.87 | 160.06 | 155.93 | 156.07 | 154.56 | 6,315,000 |
21 Mar 2023 | 157.16 | 159.57 | 156.47 | 159.31 | 157.77 | 9,753,500 |
20 Mar 2023 | 151.74 | 155.78 | 151.29 | 154.58 | 153.08 | 8,469,200 |
17 Mar 2023 | 153.62 | 155.38 | 150.60 | 152.34 | 150.86 | 33,161,800 |
16 Mar 2023 | 150.16 | 155.47 | 149.91 | 154.29 | 152.79 | 12,849,600 |
15 Mar 2023 | 155.59 | 157.95 | 152.01 | 153.80 | 152.31 | 14,063,100 |
14 Mar 2023 | 158.26 | 164.02 | 157.88 | 160.76 | 159.20 | 10,035,200 |
13 Mar 2023 | 156.44 | 160.95 | 153.80 | 158.71 | 157.17 | 10,106,100 |
10 Mar 2023 | 160.94 | 164.67 | 158.67 | 159.67 | 158.12 | 7,385,800 |
09 Mar 2023 | 163.79 | 165.49 | 160.19 | 160.51 | 158.95 | 6,214,700 |
08 Mar 2023 | 163.23 | 165.29 | 161.38 | 162.99 | 161.41 | 5,435,800 |
07 Mar 2023 | 165.70 | 166.60 | 163.58 | 164.03 | 162.44 | 7,393,000 |
06 Mar 2023 | 164.34 | 166.80 | 163.81 | 166.17 | 164.56 | 7,703,600 |
03 Mar 2023 | 160.87 | 165.58 | 160.42 | 164.96 | 163.36 | 6,007,500 |
02 Mar 2023 | 161.98 | 163.49 | 161.59 | 162.56 | 160.98 | 5,582,000 |
01 Mar 2023 | 160.92 | 163.59 | 160.59 | 162.05 | 160.48 | 7,470,400 |
28 Feb 2023 | 164.32 | 164.32 | 160.28 | 160.77 | 159.21 | 10,854,200 |
27 Feb 2023 | 163.01 | 163.37 | 161.92 | 162.82 | 161.24 | 6,386,800 |
24 Feb 2023 | 160.77 | 162.60 | 159.15 | 162.41 | 160.84 | 5,330,200 |
23 Feb 2023 | 162.25 | 162.84 | 160.56 | 161.93 | 160.36 | 6,445,500 |
22 Feb 2023 | 160.28 | 161.66 | 158.91 | 160.35 | 158.80 | 6,205,900 |
21 Feb 2023 | 162.18 | 163.75 | 160.70 | 161.00 | 159.44 | 7,259,700 |
17 Feb 2023 | 164.73 | 164.84 | 161.85 | 162.85 | 161.27 | 9,612,100 |
16 Feb 2023 | 168.19 | 168.66 | 166.40 | 166.57 | 164.95 | 6,727,500 |
15 Feb 2023 | 169.40 | 169.52 | 167.50 | 169.01 | 167.37 | 8,885,700 |
15 Feb 2023 | 1.51 Dividend | |||||
14 Feb 2023 | 170.48 | 173.51 | 169.98 | 172.32 | 169.15 | 8,077,300 |
13 Feb 2023 | 171.32 | 171.90 | 169.77 | 171.01 | 167.87 | 9,442,900 |
10 Feb 2023 | 170.80 | 172.73 | 170.78 | 171.97 | 168.81 | 11,602,400 |
09 Feb 2023 | 170.23 | 170.66 | 168.00 | 168.44 | 165.34 | 10,123,400 |
08 Feb 2023 | 172.48 | 174.07 | 169.47 | 170.00 | 166.88 | 9,784,700 |
07 Feb 2023 | 170.07 | 174.39 | 169.61 | 174.09 | 170.89 | 10,256,500 |
06 Feb 2023 | 169.56 | 170.12 | 167.37 | 169.64 | 166.52 | 7,659,500 |
03 Feb 2023 | 169.86 | 171.55 | 168.49 | 169.45 | 166.34 | 8,404,900 |
02 Feb 2023 | 171.13 | 171.43 | 166.82 | 169.01 | 165.90 | 10,463,400 |
01 Feb 2023 | 173.31 | 173.66 | 169.54 | 171.36 | 168.21 | 11,526,400 |
31 Jan 2023 | 172.75 | 174.63 | 171.42 | 174.02 | 170.82 | 14,481,300 |
30 Jan 2023 | 178.00 | 178.34 | 173.67 | 174.20 | 171.00 | 11,476,000 |
27 Jan 2023 | 184.23 | 184.23 | 177.92 | 179.45 | 176.15 | 19,654,700 |
26 Jan 2023 | 184.99 | 187.81 | 183.48 | 187.79 | 184.34 | 14,307,800 |
25 Jan 2023 | 179.29 | 180.03 | 176.35 | 179.08 | 175.79 | 6,727,500 |
24 Jan 2023 | 181.09 | 182.00 | 178.70 | 180.83 | 177.51 | 5,989,000 |
23 Jan 2023 | 181.21 | 182.55 | 180.03 | 180.66 | 177.34 | 8,381,300 |
20 Jan 2023 | 178.81 | 181.36 | 177.52 | 180.90 | 177.58 | 10,477,900 |
19 Jan 2023 | 176.61 | 179.95 | 176.16 | 179.00 | 175.71 | 5,907,200 |
18 Jan 2023 | 180.82 | 182.38 | 176.94 | 177.23 | 173.97 | 8,899,200 |
17 Jan 2023 | 178.44 | 181.32 | 178.18 | 180.49 | 177.17 | 10,697,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |