Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 175.87 | 176.45 | 172.90 | 175.81 | 175.81 | 3,694,904 |
31 May 2023 | 174.78 | 175.80 | 173.16 | 173.88 | 173.88 | 8,534,000 |
30 May 2023 | 177.83 | 178.19 | 175.03 | 176.55 | 176.55 | 5,677,200 |
26 May 2023 | 171.32 | 177.05 | 170.67 | 176.29 | 176.29 | 8,323,200 |
25 May 2023 | 165.00 | 170.51 | 163.60 | 169.62 | 169.62 | 7,747,200 |
24 May 2023 | 166.94 | 168.51 | 166.19 | 167.07 | 167.07 | 7,502,500 |
23 May 2023 | 169.79 | 170.74 | 169.22 | 169.74 | 169.74 | 5,601,200 |
22 May 2023 | 169.77 | 171.11 | 169.05 | 170.86 | 170.86 | 3,334,000 |
19 May 2023 | 170.59 | 170.99 | 168.94 | 170.11 | 170.11 | 4,790,500 |
18 May 2023 | 166.32 | 170.17 | 166.08 | 169.81 | 169.81 | 4,916,300 |
17 May 2023 | 164.50 | 165.67 | 163.07 | 165.34 | 165.34 | 4,910,300 |
16 May 2023 | 165.00 | 166.05 | 162.86 | 163.38 | 163.38 | 4,272,900 |
15 May 2023 | 161.39 | 165.48 | 160.63 | 165.26 | 165.26 | 3,789,100 |
12 May 2023 | 162.11 | 162.96 | 160.37 | 161.88 | 161.88 | 2,400,800 |
11 May 2023 | 162.27 | 162.42 | 159.94 | 161.17 | 161.17 | 3,320,400 |
10 May 2023 | 164.81 | 165.00 | 161.04 | 163.05 | 163.05 | 4,428,800 |
09 May 2023 | 162.23 | 163.49 | 162.01 | 163.00 | 163.00 | 5,736,800 |
08 May 2023 | 165.82 | 166.60 | 163.39 | 164.22 | 164.22 | 3,831,300 |
05 May 2023 | 161.46 | 166.01 | 161.21 | 165.82 | 165.82 | 5,494,700 |
05 May 2023 | 1.24 Dividend | |||||
04 May 2023 | 163.39 | 163.87 | 161.36 | 162.30 | 161.06 | 4,309,000 |
03 May 2023 | 164.92 | 165.99 | 163.27 | 163.35 | 162.10 | 4,398,800 |
02 May 2023 | 166.34 | 167.49 | 162.79 | 163.94 | 162.69 | 7,312,400 |
01 May 2023 | 168.21 | 168.30 | 166.12 | 166.68 | 165.41 | 4,831,200 |
28 Apr 2023 | 164.85 | 167.52 | 164.85 | 167.20 | 165.92 | 6,574,400 |
27 Apr 2023 | 162.73 | 165.61 | 161.10 | 165.27 | 164.01 | 6,697,900 |
26 Apr 2023 | 170.97 | 170.97 | 163.66 | 164.46 | 163.20 | 8,647,500 |
25 Apr 2023 | 175.59 | 176.04 | 169.34 | 169.39 | 168.10 | 7,136,000 |
24 Apr 2023 | 177.14 | 177.43 | 175.34 | 175.90 | 174.56 | 3,360,100 |
21 Apr 2023 | 175.60 | 177.56 | 174.86 | 177.02 | 175.67 | 6,792,000 |
20 Apr 2023 | 174.42 | 178.31 | 173.53 | 176.62 | 175.27 | 4,710,800 |
19 Apr 2023 | 179.13 | 179.46 | 176.96 | 177.08 | 175.73 | 3,093,900 |
18 Apr 2023 | 181.01 | 181.73 | 179.20 | 180.32 | 178.94 | 2,774,700 |
17 Apr 2023 | 178.28 | 180.55 | 177.78 | 180.05 | 178.67 | 2,845,800 |
14 Apr 2023 | 178.91 | 180.54 | 177.25 | 178.98 | 177.61 | 2,741,900 |
13 Apr 2023 | 176.61 | 179.88 | 175.45 | 179.11 | 177.74 | 3,264,200 |
12 Apr 2023 | 181.20 | 181.20 | 177.22 | 177.55 | 176.19 | 3,559,400 |
11 Apr 2023 | 180.74 | 181.38 | 179.50 | 179.87 | 178.50 | 3,296,900 |
10 Apr 2023 | 176.95 | 179.73 | 176.21 | 179.42 | 178.05 | 3,488,500 |
06 Apr 2023 | 175.97 | 179.23 | 174.57 | 178.12 | 176.76 | 3,743,000 |
05 Apr 2023 | 179.49 | 179.73 | 175.12 | 177.20 | 175.85 | 5,904,900 |
04 Apr 2023 | 184.26 | 184.67 | 179.79 | 180.40 | 179.02 | 4,724,800 |
03 Apr 2023 | 185.33 | 186.18 | 182.72 | 184.16 | 182.75 | 4,143,000 |
31 Mar 2023 | 184.02 | 186.30 | 183.12 | 186.01 | 184.59 | 4,793,100 |
30 Mar 2023 | 182.00 | 184.49 | 181.86 | 184.24 | 182.83 | 5,535,800 |
29 Mar 2023 | 179.43 | 181.87 | 178.96 | 181.04 | 179.66 | 5,227,100 |
28 Mar 2023 | 176.37 | 177.59 | 174.25 | 177.49 | 176.13 | 4,061,500 |
27 Mar 2023 | 179.63 | 179.81 | 176.41 | 177.05 | 175.70 | 4,453,200 |
24 Mar 2023 | 179.83 | 180.49 | 177.66 | 179.51 | 178.14 | 5,345,400 |
23 Mar 2023 | 178.14 | 181.89 | 177.35 | 180.28 | 178.90 | 5,083,300 |
22 Mar 2023 | 177.37 | 181.48 | 176.26 | 176.32 | 174.97 | 4,738,000 |
21 Mar 2023 | 179.18 | 180.66 | 176.25 | 178.41 | 177.05 | 4,217,500 |
20 Mar 2023 | 175.88 | 179.87 | 175.52 | 179.16 | 177.79 | 4,964,600 |
17 Mar 2023 | 177.88 | 179.09 | 174.61 | 175.71 | 174.37 | 12,963,300 |
16 Mar 2023 | 173.46 | 177.68 | 172.80 | 177.13 | 175.78 | 5,028,500 |
15 Mar 2023 | 174.23 | 175.13 | 171.88 | 174.39 | 173.06 | 4,918,300 |
14 Mar 2023 | 175.95 | 176.20 | 172.83 | 175.73 | 174.39 | 5,034,600 |
13 Mar 2023 | 170.18 | 175.83 | 169.91 | 173.89 | 172.56 | 5,453,400 |
10 Mar 2023 | 175.00 | 175.27 | 170.98 | 171.64 | 170.33 | 5,929,700 |
09 Mar 2023 | 176.36 | 177.91 | 172.98 | 173.44 | 172.11 | 4,651,200 |
08 Mar 2023 | 173.61 | 176.36 | 173.05 | 176.22 | 174.87 | 3,805,400 |
07 Mar 2023 | 172.77 | 174.00 | 171.15 | 172.06 | 170.75 | 3,844,100 |
06 Mar 2023 | 175.29 | 176.50 | 172.80 | 173.05 | 171.73 | 4,090,100 |
03 Mar 2023 | 175.00 | 175.95 | 172.50 | 175.68 | 174.34 | 4,379,200 |
02 Mar 2023 | 171.13 | 174.92 | 170.11 | 174.08 | 172.75 | 4,551,100 |
01 Mar 2023 | 171.04 | 172.43 | 169.81 | 172.17 | 170.85 | 4,649,800 |
28 Feb 2023 | 169.95 | 172.57 | 169.36 | 171.45 | 170.14 | 3,674,500 |
27 Feb 2023 | 171.39 | 172.02 | 170.38 | 170.74 | 169.44 | 3,310,100 |
24 Feb 2023 | 169.35 | 170.13 | 167.80 | 169.14 | 167.85 | 4,118,300 |
23 Feb 2023 | 172.75 | 173.02 | 168.49 | 171.82 | 170.51 | 4,856,600 |
22 Feb 2023 | 171.02 | 171.94 | 168.76 | 169.80 | 168.50 | 4,577,400 |
21 Feb 2023 | 173.55 | 174.91 | 170.59 | 170.76 | 169.46 | 7,030,300 |
17 Feb 2023 | 175.18 | 177.09 | 174.48 | 175.32 | 173.98 | 4,060,800 |
16 Feb 2023 | 176.91 | 178.32 | 175.42 | 176.08 | 174.73 | 4,212,400 |
15 Feb 2023 | 174.83 | 178.71 | 174.77 | 178.50 | 177.14 | 3,879,700 |
14 Feb 2023 | 175.16 | 177.65 | 173.37 | 176.34 | 174.99 | 4,179,200 |
13 Feb 2023 | 176.52 | 177.80 | 175.69 | 176.71 | 175.36 | 3,443,200 |
10 Feb 2023 | 173.86 | 176.14 | 173.11 | 175.79 | 174.45 | 5,466,400 |
09 Feb 2023 | 179.22 | 180.50 | 174.57 | 174.99 | 173.65 | 5,572,000 |
08 Feb 2023 | 181.79 | 182.59 | 176.47 | 176.50 | 175.15 | 5,657,600 |
07 Feb 2023 | 181.07 | 184.27 | 179.37 | 183.49 | 182.09 | 4,799,900 |
06 Feb 2023 | 180.51 | 182.58 | 179.44 | 181.00 | 179.62 | 4,385,700 |
03 Feb 2023 | 181.69 | 185.24 | 181.59 | 182.29 | 180.90 | 5,732,200 |
02 Feb 2023 | 183.87 | 185.45 | 175.75 | 184.72 | 183.31 | 11,667,100 |
01 Feb 2023 | 177.00 | 183.69 | 176.76 | 182.10 | 180.71 | 7,835,800 |
31 Jan 2023 | 173.17 | 177.30 | 172.98 | 177.21 | 175.86 | 5,852,400 |
30 Jan 2023 | 172.34 | 175.18 | 172.21 | 173.13 | 171.81 | 5,048,900 |
30 Jan 2023 | 1.24 Dividend | |||||
27 Jan 2023 | 172.53 | 177.31 | 171.87 | 175.24 | 172.67 | 6,074,900 |
26 Jan 2023 | 175.27 | 175.27 | 171.79 | 174.10 | 171.55 | 6,287,900 |
25 Jan 2023 | 176.63 | 178.21 | 171.50 | 175.04 | 172.47 | 6,720,700 |
24 Jan 2023 | 176.75 | 178.52 | 175.34 | 177.04 | 174.44 | 5,351,600 |
23 Jan 2023 | 173.65 | 179.02 | 172.56 | 178.17 | 175.56 | 7,847,600 |
20 Jan 2023 | 172.44 | 173.59 | 169.75 | 173.00 | 170.46 | 7,569,900 |
19 Jan 2023 | 173.38 | 173.73 | 169.62 | 170.93 | 168.42 | 5,995,700 |
18 Jan 2023 | 176.37 | 177.32 | 173.59 | 173.76 | 171.21 | 5,874,300 |
17 Jan 2023 | 178.80 | 179.82 | 175.30 | 175.40 | 172.83 | 5,659,400 |
13 Jan 2023 | 177.07 | 179.11 | 176.22 | 179.01 | 176.39 | 3,736,700 |
12 Jan 2023 | 179.72 | 181.17 | 176.99 | 178.13 | 175.52 | 4,324,900 |
11 Jan 2023 | 178.22 | 179.05 | 176.93 | 178.87 | 176.25 | 5,013,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |