Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 173.68 | 174.44 | 172.49 | 173.23 | 173.23 | 1,232,300 |
25 May 2023 | 173.66 | 173.71 | 171.57 | 173.22 | 173.22 | 2,315,500 |
24 May 2023 | 173.90 | 174.23 | 172.81 | 173.05 | 173.05 | 1,851,200 |
23 May 2023 | 178.80 | 178.80 | 173.68 | 174.40 | 174.40 | 2,547,000 |
22 May 2023 | 179.75 | 180.65 | 178.03 | 179.72 | 179.72 | 1,360,200 |
19 May 2023 | 180.18 | 181.13 | 179.17 | 180.54 | 180.54 | 1,272,100 |
18 May 2023 | 178.09 | 179.65 | 176.67 | 179.37 | 179.37 | 1,391,900 |
17 May 2023 | 181.14 | 181.25 | 177.87 | 178.10 | 178.10 | 1,993,500 |
16 May 2023 | 181.15 | 181.66 | 179.87 | 180.08 | 180.08 | 932,700 |
15 May 2023 | 181.31 | 181.78 | 180.25 | 181.59 | 181.59 | 1,231,900 |
12 May 2023 | 180.89 | 181.44 | 179.85 | 181.22 | 181.22 | 1,552,300 |
11 May 2023 | 180.29 | 180.74 | 179.20 | 180.37 | 180.37 | 1,665,800 |
10 May 2023 | 180.00 | 180.90 | 179.05 | 180.52 | 180.52 | 918,900 |
09 May 2023 | 180.32 | 180.92 | 179.22 | 179.38 | 179.38 | 1,200,300 |
08 May 2023 | 179.77 | 180.73 | 179.11 | 180.20 | 180.20 | 956,400 |
05 May 2023 | 177.96 | 179.96 | 177.47 | 179.36 | 179.36 | 1,102,600 |
04 May 2023 | 177.87 | 178.22 | 176.26 | 177.32 | 177.32 | 1,427,900 |
03 May 2023 | 180.35 | 180.97 | 177.83 | 177.88 | 177.88 | 1,163,300 |
02 May 2023 | 181.44 | 181.44 | 177.76 | 179.50 | 179.50 | 1,567,000 |
01 May 2023 | 180.10 | 182.43 | 179.83 | 181.51 | 181.51 | 1,450,100 |
28 Apr 2023 | 179.58 | 180.73 | 178.53 | 180.19 | 180.19 | 2,132,000 |
27 Apr 2023 | 176.33 | 179.51 | 176.33 | 179.45 | 179.45 | 1,579,600 |
26 Apr 2023 | 176.08 | 177.88 | 175.75 | 176.27 | 176.27 | 1,887,400 |
25 Apr 2023 | 179.27 | 180.01 | 177.68 | 177.80 | 177.80 | 1,693,500 |
24 Apr 2023 | 180.00 | 180.02 | 178.51 | 179.27 | 179.27 | 2,071,600 |
21 Apr 2023 | 180.00 | 180.14 | 178.58 | 179.97 | 179.97 | 4,628,400 |
20 Apr 2023 | 175.01 | 180.59 | 174.58 | 179.70 | 179.70 | 3,480,600 |
19 Apr 2023 | 174.89 | 175.89 | 172.87 | 173.56 | 173.56 | 1,870,100 |
18 Apr 2023 | 174.66 | 175.64 | 174.24 | 174.89 | 174.89 | 1,641,300 |
17 Apr 2023 | 173.23 | 174.26 | 172.94 | 174.17 | 174.17 | 1,632,300 |
14 Apr 2023 | 172.21 | 173.41 | 171.69 | 173.18 | 173.18 | 1,500,000 |
13 Apr 2023 | 169.96 | 172.63 | 169.50 | 172.40 | 172.40 | 1,925,400 |
12 Apr 2023 | 170.00 | 171.29 | 169.43 | 170.08 | 170.08 | 1,173,300 |
11 Apr 2023 | 168.25 | 169.89 | 167.81 | 169.20 | 169.20 | 1,303,200 |
10 Apr 2023 | 168.40 | 168.97 | 166.99 | 168.13 | 168.13 | 828,900 |
06 Apr 2023 | 168.02 | 169.69 | 167.75 | 169.38 | 169.38 | 1,739,700 |
05 Apr 2023 | 167.69 | 169.53 | 167.44 | 168.20 | 168.20 | 1,555,700 |
04 Apr 2023 | 168.63 | 169.34 | 166.84 | 167.72 | 167.72 | 1,070,200 |
04 Apr 2023 | 0.59 Dividend | |||||
03 Apr 2023 | 165.86 | 169.34 | 165.86 | 168.63 | 168.04 | 1,745,100 |
31 Mar 2023 | 166.64 | 166.64 | 164.97 | 166.55 | 165.97 | 1,656,500 |
30 Mar 2023 | 165.00 | 165.77 | 163.37 | 164.88 | 164.30 | 1,644,000 |
29 Mar 2023 | 163.68 | 164.76 | 163.51 | 164.48 | 163.90 | 1,359,900 |
28 Mar 2023 | 161.09 | 162.44 | 160.75 | 162.30 | 161.73 | 1,156,800 |
27 Mar 2023 | 161.77 | 162.48 | 161.09 | 161.35 | 160.79 | 1,503,100 |
24 Mar 2023 | 158.00 | 160.79 | 157.30 | 160.53 | 159.97 | 1,619,800 |
23 Mar 2023 | 157.08 | 159.82 | 156.78 | 158.65 | 158.09 | 1,292,700 |
22 Mar 2023 | 160.73 | 161.67 | 157.86 | 157.91 | 157.36 | 1,263,700 |
21 Mar 2023 | 160.04 | 160.94 | 159.74 | 160.42 | 159.86 | 1,769,300 |
20 Mar 2023 | 156.34 | 158.56 | 156.03 | 158.21 | 157.66 | 1,914,900 |
17 Mar 2023 | 159.32 | 159.73 | 155.70 | 155.80 | 155.25 | 4,917,300 |
16 Mar 2023 | 154.08 | 159.89 | 153.20 | 158.69 | 158.13 | 2,344,900 |
15 Mar 2023 | 153.88 | 154.57 | 151.86 | 154.08 | 153.54 | 2,266,700 |
14 Mar 2023 | 157.26 | 157.96 | 155.15 | 157.26 | 156.71 | 1,873,700 |
13 Mar 2023 | 154.91 | 158.48 | 154.60 | 155.26 | 154.72 | 2,355,300 |
10 Mar 2023 | 158.21 | 159.77 | 156.69 | 157.20 | 156.65 | 2,135,800 |
09 Mar 2023 | 162.87 | 162.95 | 158.29 | 158.83 | 158.27 | 1,460,400 |
08 Mar 2023 | 162.59 | 164.12 | 161.45 | 162.25 | 161.68 | 1,314,900 |
07 Mar 2023 | 165.62 | 165.62 | 161.94 | 162.26 | 161.69 | 1,063,300 |
06 Mar 2023 | 163.67 | 165.50 | 163.01 | 165.26 | 164.68 | 1,422,200 |
03 Mar 2023 | 162.41 | 163.73 | 161.23 | 163.67 | 163.10 | 1,004,600 |
02 Mar 2023 | 161.23 | 162.32 | 160.31 | 161.89 | 161.32 | 1,408,100 |
01 Mar 2023 | 161.75 | 162.84 | 161.02 | 162.01 | 161.44 | 1,549,100 |
28 Feb 2023 | 162.31 | 163.82 | 162.09 | 162.14 | 161.57 | 2,089,700 |
27 Feb 2023 | 163.45 | 164.01 | 161.65 | 162.23 | 161.66 | 1,460,800 |
24 Feb 2023 | 162.27 | 162.72 | 161.28 | 162.04 | 161.47 | 1,515,900 |
23 Feb 2023 | 165.15 | 165.36 | 162.44 | 163.88 | 163.31 | 1,193,500 |
22 Feb 2023 | 164.96 | 165.22 | 163.07 | 164.06 | 163.49 | 1,262,200 |
21 Feb 2023 | 165.45 | 165.86 | 163.82 | 163.93 | 163.36 | 1,946,200 |
17 Feb 2023 | 165.93 | 166.73 | 165.26 | 166.44 | 165.86 | 1,829,900 |
16 Feb 2023 | 166.05 | 167.53 | 165.98 | 166.51 | 165.93 | 1,511,600 |
15 Feb 2023 | 166.12 | 168.65 | 165.96 | 168.07 | 167.48 | 1,411,700 |
14 Feb 2023 | 174.08 | 174.98 | 166.74 | 167.00 | 166.42 | 3,270,100 |
13 Feb 2023 | 172.35 | 174.45 | 172.18 | 174.00 | 173.39 | 1,276,900 |
10 Feb 2023 | 171.23 | 172.26 | 170.72 | 172.05 | 171.45 | 1,432,700 |
09 Feb 2023 | 174.48 | 174.97 | 171.30 | 171.41 | 170.81 | 1,533,900 |
08 Feb 2023 | 173.00 | 175.14 | 172.26 | 173.40 | 172.79 | 1,023,500 |
07 Feb 2023 | 170.42 | 174.58 | 169.97 | 173.81 | 173.20 | 1,178,000 |
06 Feb 2023 | 171.15 | 173.06 | 170.80 | 172.25 | 171.65 | 1,341,600 |
03 Feb 2023 | 173.90 | 174.46 | 170.74 | 171.88 | 171.28 | 1,621,600 |
02 Feb 2023 | 176.10 | 176.29 | 174.02 | 175.32 | 174.71 | 2,281,200 |
01 Feb 2023 | 173.34 | 176.85 | 172.94 | 175.46 | 174.85 | 2,100,200 |
31 Jan 2023 | 172.51 | 174.99 | 171.60 | 174.91 | 174.30 | 2,011,700 |
30 Jan 2023 | 172.07 | 173.72 | 171.56 | 171.93 | 171.33 | 1,378,200 |
27 Jan 2023 | 175.36 | 175.36 | 171.18 | 172.13 | 171.53 | 1,621,100 |
26 Jan 2023 | 172.45 | 175.99 | 170.40 | 175.66 | 175.05 | 2,151,500 |
25 Jan 2023 | 171.99 | 173.82 | 170.69 | 173.28 | 172.67 | 1,558,500 |
25 Jan 2023 | 0.59 Dividend | |||||
24 Jan 2023 | 173.80 | 174.23 | 171.68 | 173.49 | 172.30 | 1,061,800 |
23 Jan 2023 | 173.26 | 175.12 | 172.18 | 173.51 | 172.31 | 1,410,300 |
20 Jan 2023 | 169.93 | 173.24 | 168.67 | 173.12 | 171.93 | 1,565,600 |
19 Jan 2023 | 168.22 | 170.56 | 167.76 | 169.60 | 168.43 | 2,009,900 |
18 Jan 2023 | 171.94 | 172.34 | 168.52 | 168.81 | 167.65 | 1,468,100 |
17 Jan 2023 | 173.33 | 174.55 | 171.70 | 172.01 | 170.83 | 1,278,800 |
13 Jan 2023 | 172.90 | 173.87 | 172.18 | 173.38 | 172.19 | 1,269,500 |
12 Jan 2023 | 175.00 | 175.00 | 172.51 | 174.16 | 172.96 | 1,946,900 |
11 Jan 2023 | 171.21 | 174.15 | 171.21 | 173.91 | 172.71 | 1,641,000 |
10 Jan 2023 | 170.14 | 170.95 | 168.89 | 170.39 | 169.22 | 1,126,700 |
09 Jan 2023 | 170.87 | 173.94 | 170.07 | 170.39 | 169.22 | 1,371,400 |
06 Jan 2023 | 168.08 | 171.60 | 167.02 | 170.96 | 169.78 | 1,322,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |