Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 132.01 | 133.78 | 131.68 | 133.21 | 133.21 | 253,434 |
07 Jun 2023 | 135.68 | 136.66 | 131.51 | 132.25 | 132.25 | 2,021,800 |
06 Jun 2023 | 136.89 | 137.42 | 135.51 | 135.68 | 135.68 | 1,297,700 |
05 Jun 2023 | 136.85 | 139.04 | 136.30 | 136.72 | 136.72 | 1,605,800 |
02 Jun 2023 | 137.75 | 139.34 | 135.58 | 137.52 | 137.52 | 1,877,400 |
01 Jun 2023 | 137.45 | 138.80 | 136.79 | 137.59 | 137.59 | 1,129,500 |
31 May 2023 | 137.35 | 138.49 | 136.48 | 137.73 | 137.73 | 2,748,200 |
30 May 2023 | 139.51 | 139.95 | 137.64 | 138.28 | 138.28 | 1,199,400 |
26 May 2023 | 137.03 | 139.23 | 136.54 | 138.98 | 138.98 | 1,232,900 |
25 May 2023 | 137.16 | 137.44 | 134.65 | 136.73 | 136.73 | 1,614,500 |
24 May 2023 | 135.53 | 137.18 | 135.32 | 135.84 | 135.84 | 1,410,000 |
23 May 2023 | 136.91 | 136.92 | 134.53 | 135.78 | 135.78 | 1,595,400 |
22 May 2023 | 137.43 | 139.34 | 136.19 | 137.25 | 137.25 | 1,940,600 |
19 May 2023 | 140.20 | 141.20 | 135.96 | 137.43 | 137.43 | 3,795,300 |
18 May 2023 | 138.38 | 141.96 | 134.76 | 139.63 | 139.63 | 12,476,000 |
17 May 2023 | 123.49 | 125.94 | 121.72 | 125.02 | 125.02 | 4,367,500 |
16 May 2023 | 123.77 | 124.55 | 122.44 | 124.05 | 124.05 | 1,635,600 |
15 May 2023 | 125.52 | 125.98 | 123.56 | 125.07 | 125.07 | 1,458,800 |
12 May 2023 | 126.00 | 126.08 | 124.46 | 125.26 | 125.26 | 886,300 |
11 May 2023 | 125.11 | 127.62 | 124.81 | 125.57 | 125.57 | 1,358,000 |
10 May 2023 | 126.27 | 126.77 | 123.42 | 124.74 | 124.74 | 1,355,700 |
09 May 2023 | 125.49 | 125.58 | 124.01 | 124.60 | 124.60 | 1,044,800 |
08 May 2023 | 124.26 | 125.94 | 123.95 | 125.69 | 125.69 | 1,117,200 |
05 May 2023 | 120.40 | 124.81 | 119.91 | 124.51 | 124.51 | 1,452,100 |
04 May 2023 | 122.56 | 122.56 | 119.57 | 120.28 | 120.28 | 1,568,900 |
03 May 2023 | 121.93 | 123.47 | 121.70 | 122.14 | 122.14 | 1,210,100 |
02 May 2023 | 123.72 | 125.07 | 120.28 | 121.62 | 121.62 | 1,666,700 |
01 May 2023 | 124.00 | 125.97 | 123.75 | 124.14 | 124.14 | 1,403,400 |
28 Apr 2023 | 123.81 | 124.98 | 123.10 | 124.29 | 124.29 | 1,511,200 |
27 Apr 2023 | 122.46 | 124.29 | 121.95 | 123.95 | 123.95 | 1,826,200 |
26 Apr 2023 | 125.99 | 126.13 | 120.84 | 121.60 | 121.60 | 3,108,300 |
25 Apr 2023 | 127.13 | 128.30 | 126.72 | 127.01 | 127.01 | 1,678,000 |
24 Apr 2023 | 124.61 | 128.00 | 124.27 | 127.79 | 127.79 | 1,958,200 |
21 Apr 2023 | 125.16 | 125.48 | 124.77 | 124.99 | 124.99 | 916,800 |
20 Apr 2023 | 122.90 | 125.39 | 122.77 | 125.14 | 125.14 | 1,158,600 |
19 Apr 2023 | 123.33 | 124.43 | 122.99 | 123.35 | 123.35 | 979,700 |
18 Apr 2023 | 124.18 | 124.73 | 123.23 | 124.31 | 124.31 | 1,108,200 |
17 Apr 2023 | 123.00 | 124.83 | 122.63 | 124.38 | 124.38 | 1,228,600 |
14 Apr 2023 | 121.82 | 123.21 | 121.50 | 123.07 | 123.07 | 1,304,300 |
13 Apr 2023 | 120.70 | 123.06 | 120.70 | 122.01 | 122.01 | 1,299,100 |
12 Apr 2023 | 118.75 | 121.09 | 118.50 | 119.68 | 119.68 | 1,195,600 |
11 Apr 2023 | 120.73 | 121.79 | 120.32 | 120.39 | 120.39 | 1,204,300 |
10 Apr 2023 | 118.02 | 121.23 | 117.35 | 121.04 | 121.04 | 942,300 |
06 Apr 2023 | 120.50 | 120.98 | 118.73 | 119.00 | 119.00 | 1,508,400 |
05 Apr 2023 | 121.49 | 121.49 | 118.99 | 120.98 | 120.98 | 1,142,700 |
04 Apr 2023 | 119.12 | 121.84 | 118.75 | 121.64 | 121.64 | 1,647,600 |
03 Apr 2023 | 118.78 | 119.43 | 118.10 | 118.69 | 118.69 | 1,350,100 |
31 Mar 2023 | 117.07 | 119.92 | 116.71 | 119.30 | 119.30 | 1,436,200 |
30 Mar 2023 | 117.64 | 117.70 | 115.88 | 116.59 | 116.59 | 859,300 |
29 Mar 2023 | 116.26 | 116.90 | 115.30 | 116.67 | 116.67 | 770,900 |
28 Mar 2023 | 116.17 | 116.94 | 114.84 | 115.55 | 115.55 | 983,400 |
27 Mar 2023 | 118.20 | 118.50 | 116.14 | 116.98 | 116.98 | 1,036,800 |
24 Mar 2023 | 118.82 | 120.04 | 117.11 | 118.12 | 118.12 | 1,178,000 |
23 Mar 2023 | 114.00 | 119.03 | 114.00 | 117.48 | 117.48 | 2,357,600 |
22 Mar 2023 | 118.32 | 118.57 | 113.51 | 113.56 | 113.56 | 1,373,700 |
21 Mar 2023 | 116.48 | 119.24 | 115.75 | 118.59 | 118.59 | 1,537,300 |
20 Mar 2023 | 115.59 | 117.06 | 115.37 | 116.31 | 116.31 | 1,974,400 |
17 Mar 2023 | 116.00 | 116.44 | 114.51 | 116.28 | 116.28 | 2,835,200 |
16 Mar 2023 | 113.11 | 115.93 | 112.43 | 115.55 | 115.55 | 1,516,500 |
15 Mar 2023 | 113.09 | 113.90 | 111.75 | 113.31 | 113.31 | 1,086,900 |
14 Mar 2023 | 112.50 | 115.31 | 111.95 | 113.81 | 113.81 | 1,267,400 |
13 Mar 2023 | 110.24 | 112.38 | 108.39 | 111.33 | 111.33 | 1,215,400 |
10 Mar 2023 | 112.25 | 113.40 | 109.69 | 110.58 | 110.58 | 1,429,600 |
09 Mar 2023 | 116.26 | 117.10 | 112.70 | 112.96 | 112.96 | 1,283,700 |
08 Mar 2023 | 116.39 | 116.99 | 115.71 | 116.31 | 116.31 | 820,100 |
07 Mar 2023 | 115.96 | 119.45 | 115.83 | 116.88 | 116.88 | 2,273,500 |
06 Mar 2023 | 117.00 | 118.94 | 115.61 | 115.71 | 115.71 | 1,461,500 |
03 Mar 2023 | 115.79 | 116.96 | 115.50 | 116.70 | 116.70 | 2,119,600 |
02 Mar 2023 | 111.26 | 115.29 | 111.01 | 115.28 | 115.28 | 4,321,600 |
01 Mar 2023 | 109.91 | 110.59 | 108.48 | 108.70 | 108.70 | 1,011,700 |
28 Feb 2023 | 110.20 | 111.10 | 109.20 | 109.55 | 109.55 | 1,418,300 |
27 Feb 2023 | 110.14 | 111.11 | 109.39 | 110.08 | 110.08 | 1,204,200 |
24 Feb 2023 | 108.76 | 110.37 | 107.92 | 109.30 | 109.30 | 1,218,300 |
23 Feb 2023 | 111.52 | 111.89 | 109.41 | 110.37 | 110.37 | 1,190,600 |
22 Feb 2023 | 112.38 | 113.08 | 110.60 | 111.24 | 111.24 | 1,634,800 |
21 Feb 2023 | 111.47 | 113.27 | 111.04 | 112.02 | 112.02 | 1,800,900 |
17 Feb 2023 | 111.17 | 113.12 | 110.32 | 112.51 | 112.51 | 1,355,300 |
16 Feb 2023 | 114.63 | 115.19 | 112.18 | 112.52 | 112.52 | 1,349,300 |
15 Feb 2023 | 111.97 | 116.03 | 111.71 | 115.95 | 115.95 | 1,855,200 |
14 Feb 2023 | 109.39 | 112.21 | 108.82 | 112.09 | 112.09 | 1,511,700 |
13 Feb 2023 | 111.40 | 112.56 | 110.53 | 111.38 | 111.38 | 1,400,500 |
10 Feb 2023 | 110.30 | 111.49 | 109.33 | 111.10 | 111.10 | 1,535,100 |
09 Feb 2023 | 111.53 | 113.28 | 109.93 | 110.88 | 110.88 | 1,919,800 |
08 Feb 2023 | 112.74 | 114.45 | 110.19 | 110.45 | 110.45 | 2,675,500 |
07 Feb 2023 | 106.90 | 115.21 | 106.31 | 113.85 | 113.85 | 5,481,600 |
06 Feb 2023 | 107.50 | 108.12 | 104.13 | 105.56 | 105.56 | 5,255,700 |
03 Feb 2023 | 112.32 | 112.70 | 108.87 | 109.28 | 109.28 | 3,255,300 |
02 Feb 2023 | 114.08 | 114.73 | 112.07 | 114.72 | 114.72 | 2,889,800 |
01 Feb 2023 | 111.25 | 112.66 | 108.76 | 112.25 | 112.25 | 3,239,500 |
31 Jan 2023 | 112.53 | 113.79 | 112.45 | 113.23 | 113.23 | 1,346,700 |
30 Jan 2023 | 113.10 | 114.54 | 112.34 | 112.66 | 112.66 | 1,368,800 |
27 Jan 2023 | 114.10 | 115.34 | 113.36 | 114.28 | 114.28 | 1,864,900 |
26 Jan 2023 | 111.85 | 112.25 | 110.56 | 111.89 | 111.89 | 1,252,900 |
25 Jan 2023 | 109.59 | 111.39 | 109.27 | 110.70 | 110.70 | 1,821,200 |
24 Jan 2023 | 110.47 | 111.66 | 109.05 | 111.27 | 111.27 | 1,245,900 |
23 Jan 2023 | 107.13 | 110.94 | 106.77 | 110.67 | 110.67 | 1,939,600 |
20 Jan 2023 | 103.38 | 106.72 | 103.13 | 106.59 | 106.59 | 1,458,400 |
19 Jan 2023 | 103.00 | 103.44 | 101.77 | 102.26 | 102.26 | 1,164,000 |
18 Jan 2023 | 104.54 | 105.75 | 103.05 | 103.22 | 103.22 | 1,274,500 |
17 Jan 2023 | 105.03 | 105.64 | 103.25 | 104.54 | 104.54 | 1,438,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |