Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 136.95 | 140.07 | 136.35 | 139.86 | 139.86 | 760,900 |
01 Jun 2023 | 133.80 | 135.98 | 132.83 | 135.06 | 135.06 | 1,034,200 |
31 May 2023 | 136.14 | 136.32 | 133.22 | 133.33 | 133.33 | 1,089,900 |
30 May 2023 | 137.22 | 137.63 | 135.79 | 136.94 | 136.94 | 670,400 |
30 May 2023 | 0.505 Dividend | |||||
26 May 2023 | 135.82 | 137.43 | 135.08 | 137.03 | 136.53 | 629,700 |
25 May 2023 | 136.37 | 137.57 | 134.42 | 135.22 | 134.72 | 678,300 |
24 May 2023 | 138.84 | 138.84 | 135.40 | 135.64 | 135.14 | 1,021,800 |
23 May 2023 | 139.33 | 140.78 | 137.87 | 139.32 | 138.81 | 672,600 |
22 May 2023 | 139.36 | 140.53 | 137.87 | 140.20 | 139.68 | 484,400 |
19 May 2023 | 141.86 | 142.18 | 139.31 | 139.47 | 138.96 | 683,500 |
18 May 2023 | 139.59 | 141.18 | 139.24 | 140.83 | 140.31 | 809,000 |
17 May 2023 | 138.53 | 140.75 | 138.19 | 139.85 | 139.33 | 657,000 |
16 May 2023 | 138.54 | 138.63 | 137.19 | 137.52 | 137.01 | 880,300 |
15 May 2023 | 139.00 | 140.01 | 138.02 | 139.57 | 139.06 | 839,800 |
12 May 2023 | 140.29 | 140.63 | 137.67 | 138.76 | 138.25 | 839,700 |
11 May 2023 | 139.68 | 140.46 | 137.54 | 139.31 | 138.80 | 863,900 |
10 May 2023 | 143.39 | 144.58 | 139.15 | 140.97 | 140.45 | 579,400 |
09 May 2023 | 143.49 | 145.03 | 141.49 | 142.63 | 142.10 | 683,600 |
08 May 2023 | 145.38 | 145.38 | 143.24 | 144.03 | 143.50 | 517,300 |
05 May 2023 | 144.04 | 145.15 | 143.37 | 144.51 | 143.98 | 608,700 |
04 May 2023 | 144.57 | 144.75 | 141.15 | 141.95 | 141.43 | 660,000 |
03 May 2023 | 145.40 | 147.10 | 143.97 | 144.40 | 143.87 | 764,400 |
02 May 2023 | 145.23 | 147.15 | 142.95 | 144.74 | 144.21 | 738,300 |
01 May 2023 | 146.06 | 147.38 | 145.80 | 146.41 | 145.87 | 622,400 |
28 Apr 2023 | 144.81 | 146.19 | 144.49 | 146.16 | 145.62 | 1,130,600 |
27 Apr 2023 | 141.58 | 144.94 | 140.96 | 144.58 | 144.05 | 998,700 |
26 Apr 2023 | 147.07 | 147.16 | 140.10 | 140.81 | 140.29 | 1,771,100 |
25 Apr 2023 | 147.92 | 148.97 | 145.45 | 145.46 | 144.92 | 907,200 |
24 Apr 2023 | 147.59 | 148.96 | 147.58 | 148.60 | 148.05 | 683,000 |
21 Apr 2023 | 147.85 | 148.08 | 146.25 | 147.68 | 147.14 | 406,500 |
20 Apr 2023 | 146.18 | 148.13 | 146.18 | 147.22 | 146.68 | 544,700 |
19 Apr 2023 | 147.51 | 148.19 | 146.38 | 147.54 | 147.00 | 464,900 |
18 Apr 2023 | 149.02 | 150.00 | 147.57 | 148.28 | 147.73 | 487,700 |
17 Apr 2023 | 147.55 | 148.44 | 146.61 | 148.18 | 147.63 | 492,300 |
14 Apr 2023 | 147.46 | 149.09 | 146.05 | 147.01 | 146.47 | 481,300 |
13 Apr 2023 | 147.07 | 147.58 | 144.25 | 147.50 | 146.96 | 969,900 |
12 Apr 2023 | 147.97 | 148.22 | 146.06 | 147.12 | 146.58 | 1,094,000 |
11 Apr 2023 | 145.18 | 149.09 | 145.18 | 146.93 | 146.39 | 1,403,000 |
10 Apr 2023 | 141.57 | 144.12 | 140.99 | 144.05 | 143.52 | 1,338,400 |
06 Apr 2023 | 142.29 | 143.19 | 141.29 | 141.57 | 141.05 | 945,500 |
05 Apr 2023 | 143.85 | 144.35 | 141.97 | 142.89 | 142.36 | 674,200 |
04 Apr 2023 | 150.58 | 150.58 | 144.18 | 145.07 | 144.54 | 662,100 |
03 Apr 2023 | 152.04 | 152.85 | 148.80 | 150.52 | 149.97 | 850,700 |
31 Mar 2023 | 149.04 | 152.06 | 148.93 | 151.94 | 151.38 | 1,229,400 |
30 Mar 2023 | 147.99 | 149.09 | 147.58 | 148.15 | 147.60 | 856,600 |
29 Mar 2023 | 146.04 | 147.39 | 144.88 | 146.96 | 146.42 | 919,800 |
28 Mar 2023 | 142.85 | 144.39 | 142.72 | 144.33 | 143.80 | 682,000 |
27 Mar 2023 | 143.41 | 143.41 | 141.32 | 142.77 | 142.24 | 678,200 |
24 Mar 2023 | 139.06 | 141.62 | 137.80 | 141.44 | 140.92 | 693,300 |
23 Mar 2023 | 140.47 | 143.27 | 139.43 | 140.53 | 140.01 | 709,300 |
22 Mar 2023 | 142.05 | 144.30 | 140.50 | 140.54 | 140.02 | 654,000 |
21 Mar 2023 | 142.30 | 143.10 | 141.24 | 142.21 | 141.69 | 901,100 |
20 Mar 2023 | 137.50 | 140.20 | 136.83 | 140.14 | 139.62 | 1,690,000 |
17 Mar 2023 | 140.00 | 140.54 | 135.84 | 136.57 | 136.07 | 1,575,100 |
16 Mar 2023 | 139.02 | 141.60 | 137.39 | 140.76 | 140.24 | 1,068,100 |
15 Mar 2023 | 142.91 | 143.17 | 137.37 | 140.33 | 139.81 | 1,494,200 |
14 Mar 2023 | 146.13 | 149.29 | 143.31 | 145.66 | 145.12 | 922,000 |
13 Mar 2023 | 143.83 | 145.65 | 141.64 | 143.45 | 142.92 | 1,021,500 |
10 Mar 2023 | 150.50 | 150.50 | 145.24 | 145.80 | 145.26 | 1,048,800 |
09 Mar 2023 | 153.38 | 154.85 | 149.51 | 150.16 | 149.61 | 965,200 |
08 Mar 2023 | 153.05 | 154.45 | 151.57 | 152.47 | 151.91 | 1,518,300 |
07 Mar 2023 | 154.53 | 155.09 | 152.09 | 152.81 | 152.25 | 926,500 |
06 Mar 2023 | 155.89 | 156.96 | 154.30 | 154.32 | 153.75 | 777,300 |
03 Mar 2023 | 152.10 | 154.98 | 151.57 | 154.65 | 154.08 | 755,500 |
02 Mar 2023 | 149.58 | 152.32 | 148.88 | 151.40 | 150.84 | 846,300 |
01 Mar 2023 | 149.34 | 150.66 | 149.27 | 150.12 | 149.57 | 742,900 |
28 Feb 2023 | 150.00 | 151.32 | 149.71 | 149.90 | 149.35 | 1,074,100 |
27 Feb 2023 | 149.28 | 150.36 | 148.96 | 150.00 | 149.45 | 705,300 |
27 Feb 2023 | 0.505 Dividend | |||||
24 Feb 2023 | 147.25 | 148.97 | 146.34 | 148.40 | 147.35 | 690,100 |
23 Feb 2023 | 149.48 | 149.98 | 147.35 | 148.92 | 147.87 | 597,200 |
22 Feb 2023 | 149.04 | 150.77 | 148.16 | 148.70 | 147.65 | 715,000 |
21 Feb 2023 | 153.80 | 153.80 | 148.16 | 148.53 | 147.48 | 908,200 |
17 Feb 2023 | 154.44 | 155.40 | 152.89 | 155.36 | 154.26 | 664,500 |
16 Feb 2023 | 154.73 | 155.91 | 154.01 | 154.94 | 153.84 | 656,200 |
15 Feb 2023 | 155.00 | 156.68 | 154.48 | 156.51 | 155.40 | 554,800 |
14 Feb 2023 | 155.18 | 156.05 | 153.31 | 155.70 | 154.60 | 593,700 |
13 Feb 2023 | 153.71 | 155.94 | 153.26 | 155.70 | 154.60 | 657,700 |
10 Feb 2023 | 152.44 | 153.56 | 151.89 | 153.25 | 152.17 | 554,700 |
09 Feb 2023 | 155.34 | 156.10 | 152.81 | 153.15 | 152.07 | 545,500 |
08 Feb 2023 | 155.40 | 156.82 | 153.19 | 154.15 | 153.06 | 750,500 |
07 Feb 2023 | 155.54 | 157.06 | 153.78 | 156.47 | 155.36 | 797,600 |
06 Feb 2023 | 158.10 | 158.37 | 155.88 | 156.46 | 155.35 | 852,100 |
03 Feb 2023 | 157.49 | 159.98 | 157.39 | 159.61 | 158.48 | 980,000 |
02 Feb 2023 | 158.64 | 160.66 | 157.65 | 159.12 | 157.99 | 1,246,200 |
01 Feb 2023 | 152.46 | 157.38 | 151.24 | 156.60 | 155.49 | 1,593,600 |
31 Jan 2023 | 146.51 | 152.44 | 143.52 | 151.83 | 150.76 | 2,427,200 |
30 Jan 2023 | 143.76 | 145.00 | 142.86 | 143.31 | 142.30 | 1,231,900 |
27 Jan 2023 | 142.96 | 145.78 | 142.54 | 144.98 | 143.95 | 975,600 |
26 Jan 2023 | 143.12 | 143.54 | 140.85 | 143.50 | 142.48 | 697,000 |
25 Jan 2023 | 141.71 | 142.00 | 140.04 | 141.85 | 140.85 | 703,200 |
24 Jan 2023 | 141.65 | 144.48 | 140.80 | 143.21 | 142.20 | 733,800 |
23 Jan 2023 | 139.64 | 142.39 | 139.40 | 141.72 | 140.72 | 495,100 |
20 Jan 2023 | 136.49 | 139.57 | 135.92 | 139.34 | 138.35 | 749,300 |
19 Jan 2023 | 139.98 | 140.00 | 135.79 | 135.88 | 134.92 | 1,093,000 |
18 Jan 2023 | 144.67 | 145.26 | 140.19 | 140.52 | 139.53 | 733,800 |
17 Jan 2023 | 144.46 | 145.20 | 143.53 | 144.31 | 143.29 | 990,400 |
13 Jan 2023 | 142.13 | 144.99 | 142.13 | 144.39 | 143.37 | 639,600 |
12 Jan 2023 | 142.46 | 143.61 | 141.05 | 142.90 | 141.89 | 849,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |