Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 143.43 | 147.87 | 143.33 | 145.77 | 145.77 | 2,696,300 |
01 Jun 2023 | 137.99 | 143.93 | 137.85 | 142.23 | 142.23 | 1,961,400 |
31 May 2023 | 135.60 | 140.43 | 135.30 | 139.77 | 139.77 | 4,954,500 |
30 May 2023 | 138.00 | 139.60 | 137.08 | 137.75 | 137.75 | 3,058,600 |
26 May 2023 | 141.16 | 141.26 | 137.80 | 138.90 | 138.90 | 1,904,700 |
25 May 2023 | 143.19 | 143.25 | 139.65 | 141.34 | 141.34 | 1,468,700 |
24 May 2023 | 145.01 | 145.71 | 142.91 | 143.49 | 143.49 | 1,230,700 |
23 May 2023 | 143.43 | 145.97 | 142.75 | 145.60 | 145.60 | 1,458,400 |
22 May 2023 | 141.74 | 144.95 | 141.74 | 143.93 | 143.93 | 1,647,900 |
19 May 2023 | 142.28 | 143.53 | 140.43 | 141.18 | 141.18 | 1,241,000 |
18 May 2023 | 141.90 | 142.71 | 140.71 | 141.93 | 141.93 | 1,365,000 |
17 May 2023 | 143.49 | 145.50 | 142.29 | 142.38 | 142.38 | 1,511,300 |
16 May 2023 | 148.87 | 149.74 | 142.69 | 142.87 | 142.87 | 1,817,700 |
15 May 2023 | 148.37 | 150.26 | 147.91 | 149.80 | 149.80 | 1,076,700 |
12 May 2023 | 147.87 | 149.06 | 146.73 | 147.91 | 147.91 | 1,022,100 |
11 May 2023 | 147.65 | 148.60 | 146.61 | 147.00 | 147.00 | 853,700 |
10 May 2023 | 149.99 | 150.27 | 148.00 | 148.27 | 148.27 | 913,600 |
09 May 2023 | 147.78 | 150.50 | 147.65 | 149.58 | 149.58 | 1,134,400 |
09 May 2023 | 0.395 Dividend | |||||
08 May 2023 | 149.07 | 150.33 | 148.40 | 149.59 | 149.19 | 1,194,200 |
05 May 2023 | 147.24 | 149.33 | 147.01 | 148.19 | 147.80 | 1,365,800 |
04 May 2023 | 144.80 | 147.92 | 143.93 | 145.26 | 144.88 | 1,631,900 |
03 May 2023 | 147.96 | 149.94 | 143.34 | 143.53 | 143.15 | 1,746,300 |
02 May 2023 | 153.21 | 154.00 | 145.52 | 149.29 | 148.90 | 2,766,300 |
01 May 2023 | 153.00 | 154.62 | 152.75 | 153.00 | 152.60 | 1,946,300 |
28 Apr 2023 | 151.76 | 154.25 | 151.31 | 153.00 | 152.60 | 1,513,200 |
27 Apr 2023 | 149.92 | 152.22 | 149.92 | 151.61 | 151.21 | 1,285,800 |
26 Apr 2023 | 149.25 | 151.34 | 148.95 | 150.40 | 150.00 | 1,057,000 |
25 Apr 2023 | 152.27 | 152.53 | 148.51 | 149.52 | 149.13 | 1,118,500 |
24 Apr 2023 | 149.88 | 153.63 | 149.88 | 152.80 | 152.40 | 1,765,700 |
21 Apr 2023 | 151.00 | 151.49 | 149.40 | 150.41 | 150.01 | 909,200 |
20 Apr 2023 | 149.73 | 151.26 | 149.67 | 151.08 | 150.68 | 1,189,200 |
19 Apr 2023 | 149.93 | 150.87 | 149.18 | 150.83 | 150.43 | 965,100 |
18 Apr 2023 | 150.47 | 151.28 | 149.74 | 150.50 | 150.10 | 1,344,100 |
17 Apr 2023 | 150.61 | 152.37 | 149.66 | 150.16 | 149.76 | 1,116,800 |
14 Apr 2023 | 153.55 | 153.86 | 152.28 | 152.80 | 152.40 | 899,600 |
13 Apr 2023 | 153.79 | 154.54 | 152.16 | 152.48 | 152.08 | 1,305,700 |
12 Apr 2023 | 153.52 | 154.58 | 152.48 | 153.01 | 152.61 | 1,275,500 |
11 Apr 2023 | 153.78 | 153.89 | 152.00 | 152.30 | 151.90 | 1,148,100 |
10 Apr 2023 | 152.91 | 154.98 | 152.91 | 153.49 | 153.08 | 1,104,200 |
06 Apr 2023 | 156.70 | 156.70 | 152.65 | 153.15 | 152.75 | 1,396,000 |
05 Apr 2023 | 154.51 | 156.74 | 152.13 | 156.44 | 156.03 | 1,128,300 |
04 Apr 2023 | 158.17 | 158.99 | 151.94 | 153.50 | 153.09 | 1,660,400 |
03 Apr 2023 | 159.91 | 159.92 | 156.38 | 158.15 | 157.73 | 1,567,900 |
31 Mar 2023 | 157.76 | 158.00 | 155.69 | 157.60 | 157.18 | 1,370,300 |
30 Mar 2023 | 157.05 | 157.05 | 154.71 | 156.89 | 156.48 | 975,700 |
29 Mar 2023 | 155.34 | 155.91 | 154.25 | 155.49 | 155.08 | 1,250,700 |
28 Mar 2023 | 148.87 | 153.91 | 148.87 | 153.52 | 153.11 | 1,293,000 |
27 Mar 2023 | 147.34 | 149.75 | 147.24 | 148.70 | 148.31 | 1,047,900 |
24 Mar 2023 | 144.23 | 147.75 | 143.01 | 147.33 | 146.94 | 1,210,900 |
23 Mar 2023 | 148.98 | 151.50 | 146.26 | 146.65 | 146.26 | 1,983,400 |
22 Mar 2023 | 149.02 | 151.42 | 147.43 | 147.43 | 147.04 | 1,881,100 |
21 Mar 2023 | 147.41 | 150.25 | 147.35 | 148.96 | 148.57 | 2,100,800 |
20 Mar 2023 | 143.00 | 147.25 | 141.89 | 146.00 | 145.61 | 1,986,400 |
17 Mar 2023 | 145.18 | 146.76 | 141.95 | 143.87 | 143.49 | 2,680,400 |
16 Mar 2023 | 140.62 | 147.56 | 139.50 | 146.88 | 146.49 | 2,566,700 |
15 Mar 2023 | 144.63 | 146.86 | 141.43 | 144.09 | 143.71 | 3,592,600 |
14 Mar 2023 | 154.90 | 155.75 | 148.43 | 150.31 | 149.91 | 2,622,500 |
13 Mar 2023 | 150.23 | 158.74 | 149.00 | 153.95 | 153.54 | 2,779,700 |
10 Mar 2023 | 153.15 | 156.18 | 151.00 | 154.23 | 153.82 | 2,818,100 |
09 Mar 2023 | 154.52 | 155.82 | 152.06 | 153.15 | 152.75 | 1,743,600 |
08 Mar 2023 | 154.50 | 156.99 | 152.80 | 155.18 | 154.77 | 1,411,200 |
07 Mar 2023 | 156.52 | 156.52 | 153.60 | 155.71 | 155.30 | 1,666,300 |
06 Mar 2023 | 159.06 | 161.00 | 155.69 | 156.55 | 156.14 | 3,084,500 |
03 Mar 2023 | 162.82 | 167.28 | 162.31 | 164.38 | 163.95 | 2,063,600 |
02 Mar 2023 | 159.12 | 164.80 | 158.75 | 163.32 | 162.89 | 1,779,200 |
01 Mar 2023 | 157.74 | 161.34 | 157.27 | 160.79 | 160.37 | 1,448,600 |
28 Feb 2023 | 157.91 | 161.04 | 157.06 | 157.34 | 156.92 | 2,180,600 |
27 Feb 2023 | 156.47 | 161.24 | 156.47 | 158.50 | 158.08 | 1,828,400 |
24 Feb 2023 | 159.82 | 160.96 | 155.67 | 157.77 | 157.35 | 3,040,900 |
23 Feb 2023 | 153.31 | 163.49 | 152.50 | 161.82 | 161.39 | 5,727,700 |
22 Feb 2023 | 143.72 | 147.97 | 142.69 | 147.86 | 147.47 | 2,094,400 |
21 Feb 2023 | 143.21 | 145.89 | 142.26 | 143.88 | 143.50 | 1,889,500 |
17 Feb 2023 | 147.94 | 147.96 | 143.96 | 144.87 | 144.49 | 2,153,600 |
16 Feb 2023 | 149.63 | 151.08 | 148.41 | 148.80 | 148.41 | 1,103,300 |
15 Feb 2023 | 146.93 | 151.13 | 145.02 | 151.03 | 150.63 | 1,262,400 |
14 Feb 2023 | 147.59 | 150.99 | 146.27 | 148.79 | 148.40 | 1,259,300 |
13 Feb 2023 | 151.46 | 151.69 | 147.67 | 147.80 | 147.41 | 1,218,500 |
10 Feb 2023 | 147.42 | 151.98 | 147.21 | 151.97 | 151.57 | 1,134,200 |
09 Feb 2023 | 149.46 | 149.65 | 147.48 | 147.48 | 147.09 | 1,588,500 |
08 Feb 2023 | 150.63 | 150.63 | 148.00 | 148.74 | 148.35 | 1,158,800 |
07 Feb 2023 | 148.30 | 150.36 | 147.00 | 149.93 | 149.53 | 1,044,000 |
06 Feb 2023 | 147.62 | 148.82 | 147.50 | 148.35 | 147.96 | 1,629,700 |
06 Feb 2023 | 0.395 Dividend | |||||
03 Feb 2023 | 149.78 | 151.83 | 147.59 | 147.83 | 147.05 | 1,373,900 |
02 Feb 2023 | 154.13 | 154.18 | 148.00 | 149.28 | 148.49 | 1,951,600 |
01 Feb 2023 | 151.55 | 154.35 | 151.00 | 153.96 | 153.14 | 1,831,200 |
31 Jan 2023 | 148.77 | 152.88 | 147.50 | 152.79 | 151.98 | 1,959,200 |
30 Jan 2023 | 149.14 | 151.21 | 148.52 | 148.71 | 147.92 | 1,271,300 |
27 Jan 2023 | 150.96 | 152.00 | 149.34 | 150.26 | 149.46 | 981,700 |
26 Jan 2023 | 149.19 | 151.93 | 148.70 | 151.76 | 150.95 | 1,993,500 |
25 Jan 2023 | 149.19 | 149.68 | 147.25 | 148.84 | 148.05 | 1,790,200 |
24 Jan 2023 | 154.48 | 154.48 | 150.56 | 151.02 | 150.22 | 1,429,100 |
23 Jan 2023 | 151.63 | 155.82 | 150.26 | 154.91 | 154.09 | 1,875,700 |
20 Jan 2023 | 151.44 | 152.67 | 149.50 | 151.73 | 150.92 | 1,584,700 |
19 Jan 2023 | 150.09 | 150.96 | 146.77 | 150.59 | 149.79 | 2,552,200 |
18 Jan 2023 | 150.55 | 154.45 | 150.11 | 151.37 | 150.57 | 2,442,000 |
17 Jan 2023 | 155.50 | 156.38 | 148.43 | 149.87 | 149.07 | 2,770,600 |
13 Jan 2023 | 153.15 | 156.71 | 149.55 | 156.51 | 155.68 | 1,909,300 |
12 Jan 2023 | 149.56 | 154.75 | 149.19 | 153.47 | 152.66 | 2,065,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |