Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 225.35 | 226.86 | 223.83 | 224.72 | 224.72 | 5,398,600 |
05 Jun 2023 | 226.47 | 230.18 | 223.09 | 226.79 | 226.79 | 13,772,500 |
02 Jun 2023 | 217.06 | 219.93 | 215.05 | 217.24 | 217.24 | 4,648,800 |
01 Jun 2023 | 211.00 | 218.28 | 210.12 | 216.79 | 216.79 | 4,421,600 |
31 May 2023 | 212.25 | 216.26 | 211.63 | 213.39 | 213.39 | 5,589,600 |
30 May 2023 | 216.00 | 219.50 | 211.42 | 212.48 | 212.48 | 5,585,000 |
26 May 2023 | 208.37 | 217.05 | 208.19 | 211.70 | 211.70 | 6,405,400 |
25 May 2023 | 206.27 | 208.87 | 202.60 | 207.98 | 207.98 | 6,143,700 |
24 May 2023 | 196.23 | 207.38 | 194.08 | 204.31 | 204.31 | 17,036,500 |
23 May 2023 | 191.56 | 193.20 | 188.83 | 189.74 | 189.74 | 9,648,900 |
22 May 2023 | 189.47 | 192.97 | 188.30 | 192.11 | 192.11 | 5,910,500 |
19 May 2023 | 190.87 | 192.38 | 188.32 | 188.66 | 188.66 | 4,222,900 |
18 May 2023 | 191.00 | 191.49 | 186.75 | 189.72 | 189.72 | 5,244,200 |
17 May 2023 | 192.31 | 193.12 | 190.10 | 191.52 | 191.52 | 3,425,700 |
16 May 2023 | 190.28 | 192.80 | 188.86 | 191.43 | 191.43 | 4,865,300 |
15 May 2023 | 198.30 | 198.55 | 190.67 | 193.00 | 193.00 | 6,568,000 |
12 May 2023 | 198.65 | 199.37 | 196.82 | 199.30 | 199.30 | 3,011,400 |
11 May 2023 | 200.55 | 200.84 | 196.57 | 197.18 | 197.18 | 3,012,900 |
10 May 2023 | 197.13 | 201.52 | 197.00 | 199.40 | 199.40 | 2,667,000 |
09 May 2023 | 192.64 | 197.06 | 192.39 | 195.84 | 195.84 | 3,863,800 |
08 May 2023 | 188.00 | 192.20 | 187.93 | 191.52 | 191.52 | 3,854,300 |
05 May 2023 | 179.24 | 184.73 | 179.14 | 183.93 | 183.93 | 3,191,800 |
04 May 2023 | 178.63 | 180.70 | 177.09 | 179.01 | 179.01 | 2,910,300 |
03 May 2023 | 177.01 | 180.54 | 176.35 | 177.66 | 177.66 | 3,417,100 |
02 May 2023 | 181.37 | 183.12 | 176.30 | 176.89 | 176.89 | 6,780,100 |
01 May 2023 | 180.66 | 185.24 | 179.71 | 183.30 | 183.30 | 3,969,800 |
28 Apr 2023 | 183.90 | 183.99 | 181.01 | 182.46 | 182.46 | 3,986,700 |
27 Apr 2023 | 185.28 | 186.13 | 183.44 | 185.12 | 185.12 | 2,574,400 |
26 Apr 2023 | 184.67 | 185.49 | 182.73 | 183.79 | 183.79 | 2,633,000 |
25 Apr 2023 | 188.18 | 188.61 | 182.19 | 182.57 | 182.57 | 3,869,500 |
24 Apr 2023 | 193.04 | 194.74 | 190.41 | 191.95 | 191.95 | 1,856,600 |
21 Apr 2023 | 192.27 | 194.42 | 191.17 | 193.25 | 193.25 | 2,007,100 |
20 Apr 2023 | 193.13 | 193.90 | 191.20 | 192.27 | 192.27 | 3,078,800 |
19 Apr 2023 | 197.95 | 199.69 | 194.97 | 195.32 | 195.32 | 2,486,700 |
18 Apr 2023 | 203.17 | 203.44 | 199.86 | 200.00 | 200.00 | 1,512,100 |
17 Apr 2023 | 199.99 | 202.96 | 198.85 | 201.16 | 201.16 | 2,423,300 |
14 Apr 2023 | 193.85 | 199.87 | 192.60 | 199.44 | 199.44 | 3,777,200 |
13 Apr 2023 | 196.49 | 198.66 | 196.09 | 197.87 | 197.87 | 2,115,000 |
12 Apr 2023 | 195.05 | 196.81 | 193.43 | 195.28 | 195.28 | 2,546,600 |
11 Apr 2023 | 190.72 | 193.70 | 190.26 | 192.81 | 192.81 | 1,727,900 |
10 Apr 2023 | 190.10 | 193.71 | 188.83 | 192.62 | 192.62 | 2,275,900 |
06 Apr 2023 | 191.80 | 192.31 | 188.72 | 191.93 | 191.93 | 2,935,000 |
05 Apr 2023 | 196.76 | 196.80 | 191.91 | 194.18 | 194.18 | 2,712,200 |
04 Apr 2023 | 197.29 | 198.49 | 195.86 | 196.56 | 196.56 | 1,818,300 |
03 Apr 2023 | 198.01 | 198.91 | 195.59 | 196.33 | 196.33 | 2,672,500 |
31 Mar 2023 | 194.50 | 200.30 | 194.04 | 199.74 | 199.74 | 4,190,900 |
30 Mar 2023 | 193.91 | 195.11 | 192.03 | 193.57 | 193.57 | 2,091,900 |
29 Mar 2023 | 192.73 | 192.90 | 190.35 | 192.19 | 192.19 | 2,489,000 |
28 Mar 2023 | 191.83 | 193.31 | 189.84 | 190.76 | 190.76 | 2,357,600 |
27 Mar 2023 | 192.00 | 194.58 | 191.65 | 192.53 | 192.53 | 2,488,600 |
24 Mar 2023 | 192.89 | 193.58 | 190.89 | 191.55 | 191.55 | 2,345,700 |
23 Mar 2023 | 193.40 | 196.12 | 192.66 | 193.89 | 193.89 | 3,691,200 |
22 Mar 2023 | 194.20 | 195.81 | 190.75 | 190.89 | 190.89 | 3,547,500 |
21 Mar 2023 | 191.30 | 194.92 | 190.50 | 194.49 | 194.49 | 4,750,600 |
20 Mar 2023 | 187.99 | 190.20 | 186.88 | 189.43 | 189.43 | 3,138,900 |
17 Mar 2023 | 189.67 | 191.46 | 187.57 | 189.12 | 189.12 | 3,774,900 |
16 Mar 2023 | 184.50 | 190.00 | 182.67 | 189.77 | 189.77 | 4,287,500 |
15 Mar 2023 | 182.16 | 184.37 | 181.63 | 183.80 | 183.80 | 2,948,100 |
14 Mar 2023 | 186.73 | 188.22 | 182.86 | 184.48 | 184.48 | 4,931,600 |
13 Mar 2023 | 184.14 | 188.49 | 182.68 | 185.90 | 185.90 | 5,634,300 |
10 Mar 2023 | 184.81 | 187.00 | 182.50 | 185.71 | 185.71 | 5,098,800 |
09 Mar 2023 | 188.38 | 189.43 | 184.24 | 184.42 | 184.42 | 2,634,600 |
08 Mar 2023 | 188.05 | 189.15 | 186.16 | 188.38 | 188.38 | 5,025,600 |
07 Mar 2023 | 187.78 | 189.47 | 186.70 | 187.20 | 187.20 | 3,055,600 |
06 Mar 2023 | 187.72 | 190.40 | 186.85 | 187.91 | 187.91 | 4,141,900 |
03 Mar 2023 | 190.15 | 192.84 | 188.68 | 191.59 | 191.59 | 4,524,300 |
02 Mar 2023 | 186.50 | 191.03 | 185.50 | 189.85 | 189.85 | 3,710,500 |
01 Mar 2023 | 186.88 | 188.20 | 185.71 | 186.94 | 186.94 | 3,202,900 |
28 Feb 2023 | 188.51 | 191.83 | 188.06 | 188.37 | 188.37 | 4,007,400 |
27 Feb 2023 | 187.89 | 192.47 | 187.78 | 188.51 | 188.51 | 4,472,100 |
24 Feb 2023 | 185.00 | 187.72 | 184.42 | 186.63 | 186.63 | 6,231,300 |
23 Feb 2023 | 187.60 | 188.99 | 182.59 | 188.74 | 188.74 | 12,320,500 |
22 Feb 2023 | 182.38 | 188.79 | 182.30 | 187.75 | 187.75 | 21,138,600 |
21 Feb 2023 | 168.50 | 169.20 | 165.36 | 166.89 | 166.89 | 9,125,800 |
17 Feb 2023 | 170.40 | 170.80 | 167.81 | 169.28 | 169.28 | 3,559,500 |
16 Feb 2023 | 174.72 | 175.93 | 171.94 | 172.02 | 172.02 | 3,890,800 |
15 Feb 2023 | 172.03 | 177.60 | 171.20 | 177.26 | 177.26 | 5,687,700 |
14 Feb 2023 | 167.88 | 171.48 | 166.29 | 170.14 | 170.14 | 3,137,200 |
13 Feb 2023 | 166.32 | 167.41 | 164.41 | 166.31 | 166.31 | 2,096,100 |
10 Feb 2023 | 165.69 | 166.80 | 162.81 | 165.25 | 165.25 | 2,190,400 |
09 Feb 2023 | 168.00 | 169.00 | 165.51 | 166.13 | 166.13 | 3,024,300 |
08 Feb 2023 | 166.17 | 168.66 | 164.75 | 166.14 | 166.14 | 5,705,700 |
07 Feb 2023 | 155.95 | 160.21 | 154.11 | 159.70 | 159.70 | 3,620,300 |
06 Feb 2023 | 159.00 | 160.54 | 155.95 | 156.23 | 156.23 | 3,015,500 |
03 Feb 2023 | 158.81 | 162.39 | 158.24 | 159.72 | 159.72 | 2,471,000 |
02 Feb 2023 | 165.04 | 165.66 | 161.30 | 162.55 | 162.55 | 6,069,800 |
01 Feb 2023 | 157.35 | 161.29 | 154.22 | 159.72 | 159.72 | 5,342,500 |
31 Jan 2023 | 158.41 | 159.55 | 157.46 | 158.64 | 158.64 | 2,048,000 |
30 Jan 2023 | 158.27 | 159.15 | 157.19 | 157.63 | 157.63 | 3,068,800 |
27 Jan 2023 | 158.00 | 161.23 | 157.60 | 159.78 | 159.78 | 4,171,700 |
26 Jan 2023 | 154.78 | 159.98 | 153.68 | 159.11 | 159.11 | 6,782,500 |
25 Jan 2023 | 148.00 | 152.19 | 146.95 | 151.78 | 151.78 | 6,491,500 |
24 Jan 2023 | 150.81 | 152.16 | 149.39 | 151.14 | 151.14 | 5,180,500 |
23 Jan 2023 | 146.33 | 150.20 | 146.13 | 149.34 | 149.34 | 4,499,400 |
20 Jan 2023 | 142.87 | 146.49 | 142.61 | 146.10 | 146.10 | 7,021,500 |
19 Jan 2023 | 140.81 | 142.92 | 140.16 | 140.71 | 140.71 | 2,632,500 |
18 Jan 2023 | 143.76 | 145.29 | 141.18 | 141.68 | 141.68 | 4,438,500 |
17 Jan 2023 | 137.21 | 142.67 | 137.11 | 142.00 | 142.00 | 5,219,100 |
13 Jan 2023 | 134.54 | 139.18 | 134.54 | 138.86 | 138.86 | 4,371,300 |
12 Jan 2023 | 135.73 | 137.16 | 132.22 | 136.60 | 136.60 | 3,822,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |