Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 145.17 | 146.25 | 143.88 | 144.88 | 144.88 | 302,495 |
05 Jun 2023 | 144.72 | 147.47 | 144.43 | 145.01 | 145.01 | 820,800 |
02 Jun 2023 | 143.78 | 144.98 | 142.53 | 144.57 | 144.57 | 1,250,000 |
01 Jun 2023 | 144.09 | 144.39 | 142.80 | 144.18 | 144.18 | 1,910,100 |
31 May 2023 | 144.05 | 144.78 | 142.04 | 143.53 | 143.53 | 3,029,400 |
30 May 2023 | 143.96 | 145.22 | 142.95 | 143.76 | 143.76 | 1,644,700 |
26 May 2023 | 143.48 | 143.86 | 141.90 | 143.85 | 143.85 | 1,437,400 |
25 May 2023 | 145.86 | 145.98 | 143.00 | 143.58 | 143.58 | 1,032,000 |
24 May 2023 | 145.77 | 146.70 | 145.51 | 145.72 | 145.72 | 1,047,600 |
23 May 2023 | 145.80 | 147.40 | 145.28 | 146.50 | 146.50 | 824,000 |
22 May 2023 | 145.89 | 147.05 | 145.14 | 146.08 | 146.08 | 865,400 |
19 May 2023 | 147.83 | 148.96 | 145.78 | 145.82 | 145.82 | 1,024,000 |
18 May 2023 | 145.92 | 147.54 | 145.69 | 147.11 | 147.11 | 1,612,400 |
17 May 2023 | 145.80 | 146.88 | 144.69 | 146.81 | 146.81 | 1,696,000 |
16 May 2023 | 150.43 | 150.43 | 145.44 | 145.50 | 145.50 | 1,596,200 |
15 May 2023 | 153.67 | 153.73 | 149.91 | 150.53 | 150.53 | 941,400 |
12 May 2023 | 154.40 | 154.99 | 152.60 | 153.29 | 153.29 | 889,500 |
11 May 2023 | 155.65 | 156.03 | 152.57 | 153.48 | 153.48 | 1,155,600 |
10 May 2023 | 157.03 | 157.40 | 154.53 | 155.59 | 155.59 | 953,800 |
09 May 2023 | 154.83 | 156.19 | 154.27 | 155.71 | 155.71 | 1,454,000 |
08 May 2023 | 154.72 | 156.19 | 154.54 | 154.93 | 154.93 | 929,000 |
05 May 2023 | 153.00 | 155.69 | 152.50 | 154.92 | 154.92 | 1,293,700 |
04 May 2023 | 154.07 | 155.08 | 152.60 | 153.49 | 153.49 | 1,594,100 |
03 May 2023 | 154.26 | 154.66 | 152.26 | 152.62 | 152.62 | 2,023,000 |
02 May 2023 | 156.36 | 156.95 | 152.23 | 153.20 | 153.20 | 1,615,700 |
01 May 2023 | 155.18 | 158.59 | 154.90 | 156.46 | 156.46 | 1,390,500 |
28 Apr 2023 | 155.98 | 156.44 | 154.36 | 155.49 | 155.49 | 1,312,900 |
27 Apr 2023 | 155.09 | 156.21 | 154.33 | 156.09 | 156.09 | 937,200 |
26 Apr 2023 | 156.75 | 157.95 | 153.51 | 154.33 | 154.33 | 1,153,500 |
25 Apr 2023 | 157.71 | 158.76 | 157.39 | 157.98 | 157.98 | 618,000 |
24 Apr 2023 | 157.25 | 157.91 | 156.36 | 157.85 | 157.85 | 745,500 |
21 Apr 2023 | 157.99 | 158.12 | 155.75 | 156.80 | 156.80 | 785,600 |
20 Apr 2023 | 158.11 | 158.87 | 156.08 | 156.94 | 156.94 | 1,480,700 |
19 Apr 2023 | 156.45 | 159.03 | 156.31 | 157.99 | 157.99 | 1,783,500 |
18 Apr 2023 | 154.57 | 156.31 | 154.57 | 156.02 | 156.02 | 2,075,400 |
17 Apr 2023 | 153.48 | 155.00 | 152.80 | 154.98 | 154.98 | 1,100,400 |
14 Apr 2023 | 153.88 | 154.59 | 152.62 | 153.03 | 153.03 | 939,200 |
13 Apr 2023 | 153.26 | 155.43 | 151.76 | 154.76 | 154.76 | 980,600 |
12 Apr 2023 | 155.38 | 155.59 | 153.28 | 153.95 | 153.95 | 1,069,400 |
11 Apr 2023 | 154.86 | 155.31 | 153.74 | 154.75 | 154.75 | 1,026,100 |
10 Apr 2023 | 154.02 | 155.63 | 153.63 | 155.29 | 155.29 | 707,700 |
06 Apr 2023 | 153.90 | 155.67 | 153.84 | 155.34 | 155.34 | 1,187,700 |
05 Apr 2023 | 151.00 | 154.16 | 151.00 | 153.14 | 153.14 | 1,347,000 |
04 Apr 2023 | 149.93 | 150.76 | 148.87 | 150.26 | 150.26 | 1,039,600 |
03 Apr 2023 | 150.85 | 151.42 | 149.34 | 149.58 | 149.58 | 1,555,000 |
31 Mar 2023 | 149.97 | 151.19 | 149.58 | 151.16 | 151.16 | 1,322,200 |
30 Mar 2023 | 149.22 | 150.88 | 148.70 | 149.56 | 149.56 | 1,102,100 |
29 Mar 2023 | 146.54 | 148.98 | 146.54 | 148.45 | 148.45 | 1,155,600 |
28 Mar 2023 | 144.04 | 146.56 | 143.76 | 145.45 | 145.45 | 723,600 |
27 Mar 2023 | 144.25 | 145.27 | 143.24 | 144.32 | 144.32 | 1,082,400 |
24 Mar 2023 | 139.80 | 142.93 | 139.55 | 142.78 | 142.78 | 1,178,100 |
23 Mar 2023 | 141.46 | 142.45 | 138.56 | 139.69 | 139.69 | 1,810,300 |
22 Mar 2023 | 144.59 | 145.32 | 141.99 | 142.00 | 142.00 | 1,524,400 |
21 Mar 2023 | 147.19 | 147.45 | 142.77 | 145.59 | 145.59 | 2,670,500 |
21 Mar 2023 | 1.19 Dividend | |||||
20 Mar 2023 | 145.77 | 148.03 | 145.67 | 147.51 | 146.32 | 2,087,300 |
17 Mar 2023 | 147.90 | 148.01 | 145.18 | 145.34 | 144.17 | 3,999,800 |
16 Mar 2023 | 145.64 | 148.79 | 145.34 | 148.69 | 147.49 | 1,551,200 |
15 Mar 2023 | 145.88 | 147.52 | 144.68 | 146.36 | 145.18 | 1,465,900 |
14 Mar 2023 | 145.64 | 148.80 | 145.64 | 146.85 | 145.67 | 1,768,400 |
13 Mar 2023 | 143.80 | 149.08 | 143.28 | 143.97 | 142.81 | 2,213,000 |
10 Mar 2023 | 148.15 | 148.99 | 143.69 | 144.11 | 142.95 | 1,453,200 |
09 Mar 2023 | 148.75 | 150.36 | 147.16 | 147.62 | 146.43 | 1,448,900 |
08 Mar 2023 | 148.27 | 149.07 | 147.38 | 148.62 | 147.42 | 1,092,400 |
07 Mar 2023 | 151.42 | 151.57 | 147.55 | 148.30 | 147.10 | 1,252,000 |
06 Mar 2023 | 150.85 | 152.29 | 150.45 | 151.06 | 149.84 | 1,068,000 |
03 Mar 2023 | 149.20 | 150.94 | 147.15 | 150.89 | 149.67 | 1,134,100 |
02 Mar 2023 | 146.94 | 148.80 | 145.63 | 148.69 | 147.49 | 1,317,600 |
01 Mar 2023 | 149.18 | 149.57 | 145.84 | 147.86 | 146.67 | 1,926,700 |
28 Feb 2023 | 153.46 | 153.60 | 148.51 | 149.96 | 148.75 | 3,631,900 |
27 Feb 2023 | 155.91 | 157.94 | 154.12 | 154.88 | 153.63 | 1,192,700 |
24 Feb 2023 | 154.24 | 155.80 | 153.08 | 155.28 | 154.03 | 1,077,100 |
23 Feb 2023 | 155.84 | 156.95 | 154.36 | 155.66 | 154.40 | 1,019,300 |
22 Feb 2023 | 155.07 | 157.35 | 154.11 | 155.16 | 153.91 | 984,500 |
21 Feb 2023 | 157.47 | 157.47 | 155.17 | 155.42 | 154.17 | 1,130,100 |
17 Feb 2023 | 157.63 | 160.31 | 156.61 | 158.49 | 157.21 | 1,846,800 |
16 Feb 2023 | 156.37 | 158.13 | 155.07 | 157.47 | 156.20 | 1,072,800 |
15 Feb 2023 | 156.05 | 158.57 | 155.73 | 158.39 | 157.11 | 1,038,600 |
14 Feb 2023 | 157.60 | 158.76 | 156.42 | 156.85 | 155.58 | 896,200 |
13 Feb 2023 | 157.35 | 158.39 | 157.08 | 157.78 | 156.51 | 711,600 |
10 Feb 2023 | 153.28 | 157.23 | 152.85 | 157.13 | 155.86 | 1,093,200 |
09 Feb 2023 | 154.89 | 156.13 | 152.61 | 152.76 | 151.53 | 1,412,700 |
08 Feb 2023 | 155.89 | 156.00 | 153.38 | 154.42 | 153.17 | 1,057,800 |
07 Feb 2023 | 156.20 | 157.40 | 154.60 | 157.10 | 155.83 | 906,400 |
06 Feb 2023 | 155.33 | 157.98 | 155.01 | 157.64 | 156.37 | 870,600 |
03 Feb 2023 | 160.07 | 160.88 | 154.65 | 155.90 | 154.64 | 1,461,800 |
02 Feb 2023 | 160.78 | 162.00 | 158.20 | 161.13 | 159.83 | 1,940,500 |
01 Feb 2023 | 159.56 | 161.45 | 158.58 | 159.88 | 158.59 | 1,186,100 |
31 Jan 2023 | 161.24 | 161.36 | 157.81 | 160.33 | 159.04 | 1,514,600 |
30 Jan 2023 | 160.93 | 162.66 | 160.78 | 161.24 | 159.94 | 1,537,000 |
27 Jan 2023 | 160.49 | 162.72 | 160.05 | 161.83 | 160.52 | 1,279,400 |
26 Jan 2023 | 158.50 | 160.51 | 158.21 | 160.50 | 159.21 | 828,600 |
25 Jan 2023 | 157.93 | 159.10 | 157.01 | 158.98 | 157.70 | 662,800 |
24 Jan 2023 | 156.88 | 159.74 | 156.74 | 159.12 | 157.84 | 837,800 |
23 Jan 2023 | 158.00 | 160.13 | 156.77 | 158.74 | 157.46 | 803,000 |
20 Jan 2023 | 156.48 | 158.21 | 154.55 | 157.99 | 156.72 | 1,367,200 |
19 Jan 2023 | 156.49 | 157.14 | 153.81 | 155.78 | 154.52 | 1,502,900 |
18 Jan 2023 | 162.53 | 162.53 | 156.11 | 156.69 | 155.43 | 1,161,000 |
17 Jan 2023 | 161.21 | 163.64 | 161.04 | 161.77 | 160.46 | 1,473,600 |
13 Jan 2023 | 160.24 | 161.45 | 158.93 | 160.83 | 159.53 | 1,128,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |