Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 129.03 | 131.78 | 128.26 | 128.49 | 128.49 | 3,149,700 |
25 May 2023 | 131.05 | 131.61 | 128.81 | 128.93 | 128.93 | 2,584,300 |
24 May 2023 | 132.85 | 133.24 | 130.94 | 131.50 | 131.50 | 1,928,800 |
23 May 2023 | 135.01 | 135.35 | 133.21 | 133.35 | 133.35 | 2,989,000 |
22 May 2023 | 135.70 | 136.76 | 134.83 | 135.63 | 135.63 | 2,857,100 |
19 May 2023 | 136.50 | 136.91 | 134.70 | 135.06 | 135.06 | 4,873,800 |
18 May 2023 | 137.00 | 137.34 | 134.49 | 136.11 | 136.11 | 3,451,200 |
17 May 2023 | 131.79 | 137.90 | 131.73 | 136.60 | 136.60 | 4,312,200 |
16 May 2023 | 131.81 | 132.22 | 129.37 | 129.76 | 129.76 | 2,927,900 |
15 May 2023 | 133.79 | 134.01 | 130.97 | 132.00 | 132.00 | 2,204,900 |
12 May 2023 | 135.02 | 135.52 | 133.14 | 133.43 | 133.43 | 2,155,900 |
11 May 2023 | 133.36 | 134.35 | 131.43 | 133.94 | 133.94 | 2,037,800 |
10 May 2023 | 135.05 | 135.81 | 132.94 | 134.38 | 134.38 | 2,644,600 |
09 May 2023 | 133.97 | 137.29 | 133.78 | 135.70 | 135.70 | 3,595,100 |
08 May 2023 | 130.10 | 135.01 | 129.32 | 134.09 | 134.09 | 4,254,400 |
05 May 2023 | 126.93 | 130.15 | 126.63 | 129.52 | 129.52 | 3,124,100 |
04 May 2023 | 124.17 | 126.72 | 122.72 | 126.10 | 126.10 | 4,909,900 |
03 May 2023 | 126.91 | 127.38 | 120.73 | 125.05 | 125.05 | 8,019,200 |
02 May 2023 | 135.00 | 135.59 | 125.40 | 128.31 | 128.31 | 6,751,900 |
01 May 2023 | 136.28 | 137.34 | 135.45 | 135.89 | 135.89 | 1,774,100 |
28 Apr 2023 | 134.31 | 136.49 | 133.95 | 136.40 | 136.40 | 2,188,000 |
27 Apr 2023 | 132.40 | 135.22 | 132.33 | 134.71 | 134.71 | 1,918,100 |
26 Apr 2023 | 133.92 | 134.86 | 133.21 | 133.84 | 133.84 | 1,648,800 |
25 Apr 2023 | 135.00 | 136.26 | 134.17 | 134.87 | 134.87 | 1,982,900 |
24 Apr 2023 | 137.29 | 137.51 | 135.06 | 135.40 | 135.40 | 2,139,700 |
21 Apr 2023 | 137.79 | 138.39 | 135.99 | 137.02 | 137.02 | 2,358,500 |
20 Apr 2023 | 138.95 | 139.91 | 137.42 | 138.39 | 138.39 | 2,235,000 |
19 Apr 2023 | 139.26 | 140.81 | 138.72 | 138.91 | 138.91 | 2,044,100 |
18 Apr 2023 | 137.96 | 138.90 | 137.29 | 138.60 | 138.60 | 2,143,100 |
17 Apr 2023 | 136.94 | 138.50 | 136.00 | 138.41 | 138.41 | 2,988,700 |
14 Apr 2023 | 138.00 | 138.99 | 135.08 | 135.85 | 135.85 | 4,298,900 |
13 Apr 2023 | 140.89 | 141.65 | 135.95 | 138.21 | 138.21 | 7,196,100 |
12 Apr 2023 | 148.22 | 149.84 | 147.75 | 148.15 | 148.15 | 2,965,100 |
11 Apr 2023 | 148.15 | 149.87 | 147.07 | 148.62 | 148.62 | 2,769,200 |
10 Apr 2023 | 147.44 | 149.08 | 147.35 | 149.00 | 149.00 | 2,108,600 |
06 Apr 2023 | 146.47 | 147.85 | 146.42 | 147.29 | 147.29 | 1,902,900 |
05 Apr 2023 | 143.64 | 146.99 | 143.64 | 146.43 | 146.43 | 2,225,600 |
05 Apr 2023 | 0.1 Dividend | |||||
04 Apr 2023 | 144.68 | 145.46 | 142.47 | 144.28 | 144.18 | 1,578,800 |
03 Apr 2023 | 142.74 | 145.48 | 142.74 | 145.10 | 145.00 | 1,968,800 |
31 Mar 2023 | 144.18 | 144.84 | 142.39 | 143.06 | 142.96 | 2,344,500 |
30 Mar 2023 | 144.57 | 145.00 | 142.42 | 143.79 | 143.69 | 2,122,900 |
29 Mar 2023 | 143.51 | 144.73 | 143.10 | 144.48 | 144.38 | 2,041,400 |
28 Mar 2023 | 141.14 | 143.09 | 141.08 | 142.85 | 142.75 | 2,021,200 |
27 Mar 2023 | 141.31 | 142.40 | 139.88 | 141.12 | 141.02 | 3,181,800 |
24 Mar 2023 | 136.69 | 140.52 | 135.77 | 140.43 | 140.33 | 3,227,300 |
23 Mar 2023 | 136.61 | 137.98 | 136.09 | 137.83 | 137.73 | 2,445,400 |
22 Mar 2023 | 140.11 | 140.72 | 136.63 | 136.69 | 136.60 | 2,215,900 |
21 Mar 2023 | 141.40 | 141.63 | 139.61 | 140.23 | 140.13 | 2,451,100 |
20 Mar 2023 | 136.61 | 139.85 | 136.23 | 139.07 | 138.97 | 2,293,300 |
17 Mar 2023 | 142.16 | 142.51 | 135.86 | 136.32 | 136.23 | 6,382,900 |
16 Mar 2023 | 138.67 | 143.57 | 137.40 | 142.87 | 142.77 | 4,786,000 |
15 Mar 2023 | 137.30 | 141.13 | 133.68 | 135.06 | 134.97 | 4,091,000 |
14 Mar 2023 | 141.03 | 141.96 | 138.87 | 141.84 | 141.74 | 3,309,700 |
13 Mar 2023 | 138.40 | 141.40 | 138.04 | 139.53 | 139.43 | 3,646,200 |
10 Mar 2023 | 140.98 | 142.66 | 140.45 | 140.65 | 140.55 | 2,623,100 |
09 Mar 2023 | 144.19 | 144.77 | 141.12 | 142.06 | 141.96 | 2,671,500 |
08 Mar 2023 | 145.81 | 146.13 | 142.58 | 143.76 | 143.66 | 1,495,500 |
07 Mar 2023 | 145.95 | 146.34 | 144.46 | 144.83 | 144.73 | 2,086,500 |
06 Mar 2023 | 145.33 | 146.50 | 145.04 | 145.64 | 145.54 | 2,349,000 |
03 Mar 2023 | 143.75 | 145.70 | 143.14 | 145.60 | 145.50 | 2,536,300 |
02 Mar 2023 | 141.58 | 142.71 | 140.91 | 142.25 | 142.15 | 1,425,700 |
01 Mar 2023 | 142.90 | 143.65 | 141.57 | 142.23 | 142.13 | 2,346,500 |
28 Feb 2023 | 142.26 | 144.38 | 141.96 | 143.52 | 143.42 | 3,618,600 |
27 Feb 2023 | 142.10 | 142.90 | 141.03 | 141.69 | 141.59 | 1,807,600 |
24 Feb 2023 | 141.64 | 142.12 | 141.21 | 141.81 | 141.71 | 1,764,900 |
23 Feb 2023 | 142.49 | 143.94 | 141.60 | 142.36 | 142.26 | 1,690,500 |
22 Feb 2023 | 143.00 | 143.76 | 141.96 | 142.49 | 142.39 | 1,660,000 |
21 Feb 2023 | 141.51 | 143.35 | 141.42 | 142.58 | 142.48 | 2,638,700 |
17 Feb 2023 | 142.43 | 142.92 | 140.92 | 141.52 | 141.42 | 3,862,500 |
16 Feb 2023 | 141.99 | 143.67 | 141.51 | 142.54 | 142.44 | 2,426,700 |
15 Feb 2023 | 139.20 | 142.01 | 139.20 | 141.96 | 141.86 | 2,416,200 |
14 Feb 2023 | 140.26 | 141.21 | 138.58 | 139.27 | 139.17 | 1,662,000 |
13 Feb 2023 | 139.04 | 140.58 | 139.00 | 139.71 | 139.61 | 1,973,200 |
10 Feb 2023 | 137.42 | 139.35 | 137.09 | 138.73 | 138.63 | 1,723,100 |
09 Feb 2023 | 138.85 | 139.51 | 137.12 | 137.18 | 137.08 | 1,976,800 |
08 Feb 2023 | 137.96 | 139.89 | 137.81 | 138.37 | 138.27 | 1,748,200 |
07 Feb 2023 | 136.66 | 139.00 | 136.33 | 138.70 | 138.60 | 1,975,200 |
06 Feb 2023 | 136.82 | 138.54 | 136.73 | 137.67 | 137.57 | 1,598,400 |
03 Feb 2023 | 135.41 | 137.35 | 134.64 | 136.31 | 136.22 | 2,197,000 |
02 Feb 2023 | 137.58 | 137.58 | 131.52 | 134.97 | 134.88 | 3,763,400 |
01 Feb 2023 | 135.47 | 139.18 | 135.35 | 137.98 | 137.88 | 3,088,000 |
31 Jan 2023 | 135.73 | 136.35 | 135.10 | 136.35 | 136.26 | 3,002,900 |
30 Jan 2023 | 135.40 | 136.09 | 134.54 | 135.40 | 135.31 | 2,689,800 |
27 Jan 2023 | 134.94 | 135.64 | 134.07 | 135.07 | 134.98 | 2,215,300 |
26 Jan 2023 | 135.87 | 136.37 | 134.34 | 134.91 | 134.82 | 2,724,400 |
25 Jan 2023 | 128.50 | 135.50 | 128.50 | 135.47 | 135.38 | 3,024,500 |
24 Jan 2023 | 127.55 | 129.53 | 126.59 | 129.19 | 129.10 | 2,447,700 |
23 Jan 2023 | 127.57 | 128.09 | 126.72 | 127.12 | 127.03 | 2,624,500 |
20 Jan 2023 | 126.54 | 128.30 | 125.82 | 127.63 | 127.54 | 2,647,000 |
19 Jan 2023 | 127.99 | 128.20 | 125.31 | 125.92 | 125.83 | 2,305,800 |
18 Jan 2023 | 129.91 | 130.77 | 128.02 | 128.23 | 128.14 | 1,813,200 |
17 Jan 2023 | 134.00 | 134.33 | 130.55 | 130.69 | 130.60 | 2,293,900 |
13 Jan 2023 | 132.80 | 134.18 | 132.18 | 133.65 | 133.56 | 1,448,500 |
12 Jan 2023 | 132.01 | 134.14 | 131.21 | 132.94 | 132.85 | 1,795,600 |
11 Jan 2023 | 133.00 | 133.40 | 131.39 | 132.25 | 132.16 | 2,125,700 |
10 Jan 2023 | 131.78 | 133.09 | 131.60 | 133.02 | 132.93 | 1,500,200 |
09 Jan 2023 | 134.99 | 135.45 | 131.97 | 132.01 | 131.92 | 2,752,300 |
06 Jan 2023 | 133.13 | 134.84 | 132.67 | 134.61 | 134.52 | 2,116,300 |
05 Jan 2023 | 131.14 | 131.99 | 130.04 | 131.53 | 131.44 | 1,624,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |