Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 169.95 | 169.95 | 167.62 | 167.85 | 167.85 | 2,314,100 |
02 Jun 2023 | 168.76 | 170.94 | 167.93 | 170.14 | 170.14 | 2,750,400 |
01 Jun 2023 | 167.51 | 168.92 | 166.21 | 167.83 | 167.83 | 2,524,800 |
31 May 2023 | 169.06 | 169.22 | 166.30 | 167.00 | 167.00 | 5,106,100 |
30 May 2023 | 171.69 | 171.84 | 168.92 | 169.76 | 169.76 | 2,542,200 |
26 May 2023 | 171.73 | 172.91 | 171.18 | 171.57 | 171.57 | 2,291,800 |
25 May 2023 | 168.58 | 172.08 | 168.17 | 171.23 | 171.23 | 2,976,900 |
24 May 2023 | 168.85 | 169.66 | 167.45 | 167.72 | 167.72 | 2,410,500 |
23 May 2023 | 170.59 | 172.26 | 169.25 | 169.79 | 169.79 | 2,660,500 |
22 May 2023 | 171.61 | 171.85 | 169.32 | 171.51 | 171.51 | 2,675,400 |
19 May 2023 | 171.13 | 171.46 | 169.37 | 170.93 | 170.93 | 2,350,100 |
18 May 2023 | 171.64 | 173.42 | 169.76 | 171.04 | 171.04 | 2,747,200 |
17 May 2023 | 167.69 | 171.77 | 166.71 | 171.36 | 171.36 | 3,882,200 |
16 May 2023 | 167.49 | 167.83 | 166.15 | 166.61 | 166.61 | 3,458,900 |
15 May 2023 | 167.56 | 168.92 | 166.26 | 168.85 | 168.85 | 3,048,400 |
12 May 2023 | 169.11 | 169.86 | 166.88 | 168.50 | 168.50 | 3,346,600 |
12 May 2023 | 1.62 Dividend | |||||
11 May 2023 | 171.53 | 171.75 | 169.18 | 170.23 | 168.61 | 3,136,500 |
10 May 2023 | 173.73 | 173.98 | 169.85 | 171.57 | 169.94 | 3,233,300 |
09 May 2023 | 172.87 | 173.80 | 172.15 | 173.01 | 171.36 | 2,180,600 |
08 May 2023 | 175.91 | 176.36 | 173.60 | 174.39 | 172.73 | 2,589,100 |
05 May 2023 | 175.18 | 176.29 | 173.80 | 175.74 | 174.07 | 2,775,300 |
04 May 2023 | 174.55 | 174.94 | 172.86 | 173.29 | 171.64 | 3,495,100 |
03 May 2023 | 177.50 | 178.00 | 175.50 | 175.83 | 174.16 | 3,825,200 |
02 May 2023 | 180.70 | 180.77 | 177.68 | 177.84 | 176.15 | 3,527,800 |
01 May 2023 | 179.95 | 182.69 | 179.67 | 182.20 | 180.47 | 2,807,800 |
28 Apr 2023 | 176.84 | 180.48 | 176.51 | 179.81 | 178.10 | 3,439,900 |
27 Apr 2023 | 172.76 | 178.16 | 172.19 | 177.76 | 176.07 | 4,679,000 |
26 Apr 2023 | 175.23 | 177.06 | 172.13 | 172.57 | 170.93 | 5,845,600 |
25 Apr 2023 | 182.67 | 183.00 | 176.22 | 176.29 | 174.61 | 12,474,900 |
24 Apr 2023 | 195.36 | 197.31 | 194.73 | 195.85 | 193.99 | 3,689,100 |
21 Apr 2023 | 194.87 | 196.50 | 193.61 | 195.21 | 193.35 | 3,371,700 |
20 Apr 2023 | 195.87 | 197.80 | 194.12 | 194.98 | 193.12 | 3,336,300 |
19 Apr 2023 | 194.28 | 196.22 | 194.11 | 196.03 | 194.16 | 2,652,200 |
18 Apr 2023 | 193.58 | 194.67 | 192.88 | 194.12 | 192.27 | 2,461,400 |
17 Apr 2023 | 193.22 | 194.38 | 192.58 | 193.29 | 191.45 | 1,920,500 |
14 Apr 2023 | 191.00 | 193.02 | 190.25 | 192.87 | 191.03 | 2,034,900 |
13 Apr 2023 | 190.92 | 191.60 | 188.54 | 191.00 | 189.18 | 2,355,600 |
12 Apr 2023 | 192.50 | 194.04 | 189.02 | 189.85 | 188.04 | 3,729,000 |
11 Apr 2023 | 190.50 | 193.10 | 189.59 | 192.45 | 190.62 | 2,844,400 |
10 Apr 2023 | 187.42 | 190.55 | 186.78 | 190.26 | 188.45 | 2,157,900 |
06 Apr 2023 | 188.33 | 189.56 | 186.53 | 188.58 | 186.79 | 2,206,100 |
05 Apr 2023 | 189.84 | 191.89 | 189.35 | 189.40 | 187.60 | 2,718,300 |
04 Apr 2023 | 194.67 | 194.88 | 189.93 | 190.61 | 188.80 | 2,498,700 |
03 Apr 2023 | 192.83 | 193.75 | 191.32 | 193.72 | 191.88 | 2,735,200 |
31 Mar 2023 | 191.93 | 194.12 | 190.93 | 193.99 | 192.14 | 2,571,200 |
30 Mar 2023 | 191.89 | 192.20 | 189.19 | 191.09 | 189.27 | 2,075,300 |
29 Mar 2023 | 189.52 | 191.50 | 188.86 | 191.47 | 189.65 | 2,546,100 |
28 Mar 2023 | 187.42 | 189.16 | 186.35 | 187.73 | 185.94 | 1,850,100 |
27 Mar 2023 | 187.39 | 187.96 | 185.53 | 187.32 | 185.54 | 2,283,400 |
24 Mar 2023 | 185.09 | 186.41 | 183.72 | 186.07 | 184.30 | 2,586,700 |
23 Mar 2023 | 184.78 | 188.59 | 183.45 | 185.29 | 183.53 | 2,901,700 |
22 Mar 2023 | 186.50 | 189.62 | 185.32 | 185.54 | 183.77 | 2,758,400 |
21 Mar 2023 | 184.62 | 186.84 | 183.80 | 186.79 | 185.01 | 2,965,600 |
20 Mar 2023 | 186.26 | 186.82 | 181.57 | 183.49 | 181.74 | 3,974,300 |
17 Mar 2023 | 189.95 | 191.94 | 185.46 | 186.79 | 185.01 | 20,535,900 |
16 Mar 2023 | 183.55 | 188.77 | 183.55 | 187.92 | 186.13 | 4,710,200 |
15 Mar 2023 | 181.42 | 184.95 | 180.97 | 184.36 | 182.61 | 4,306,700 |
14 Mar 2023 | 185.15 | 187.83 | 182.26 | 185.06 | 183.30 | 4,892,100 |
13 Mar 2023 | 179.07 | 183.86 | 178.21 | 182.23 | 180.50 | 4,435,900 |
10 Mar 2023 | 182.69 | 184.32 | 179.53 | 181.54 | 179.81 | 3,442,600 |
09 Mar 2023 | 185.63 | 187.63 | 182.50 | 182.88 | 181.14 | 2,497,400 |
08 Mar 2023 | 183.18 | 184.58 | 182.28 | 184.30 | 182.55 | 2,277,900 |
07 Mar 2023 | 185.19 | 185.99 | 182.70 | 183.27 | 181.53 | 2,822,300 |
06 Mar 2023 | 185.45 | 187.67 | 185.36 | 186.51 | 184.74 | 2,419,500 |
03 Mar 2023 | 186.25 | 186.69 | 184.62 | 185.68 | 183.91 | 2,499,600 |
02 Mar 2023 | 182.82 | 185.12 | 181.78 | 184.68 | 182.92 | 2,334,500 |
01 Mar 2023 | 181.93 | 184.75 | 181.55 | 183.08 | 181.34 | 2,307,500 |
28 Feb 2023 | 181.20 | 183.81 | 181.13 | 182.49 | 180.75 | 3,703,000 |
27 Feb 2023 | 181.88 | 183.49 | 181.03 | 182.23 | 180.50 | 2,925,400 |
24 Feb 2023 | 178.78 | 181.14 | 177.75 | 180.15 | 178.44 | 2,674,400 |
23 Feb 2023 | 177.94 | 180.28 | 177.85 | 179.94 | 178.23 | 2,341,200 |
22 Feb 2023 | 178.37 | 179.44 | 176.09 | 176.61 | 174.93 | 2,376,900 |
21 Feb 2023 | 179.18 | 179.57 | 176.13 | 178.46 | 176.76 | 3,994,800 |
17 Feb 2023 | 183.11 | 184.01 | 181.35 | 183.21 | 181.47 | 2,510,100 |
17 Feb 2023 | 1.62 Dividend | |||||
16 Feb 2023 | 185.15 | 186.78 | 183.12 | 185.55 | 182.18 | 2,633,000 |
15 Feb 2023 | 185.62 | 187.04 | 185.03 | 186.84 | 183.45 | 1,750,000 |
14 Feb 2023 | 186.20 | 187.84 | 184.97 | 186.77 | 183.38 | 1,876,400 |
13 Feb 2023 | 184.75 | 187.46 | 183.22 | 187.41 | 184.01 | 2,481,400 |
10 Feb 2023 | 183.45 | 185.59 | 182.56 | 185.22 | 181.86 | 2,533,900 |
09 Feb 2023 | 186.04 | 187.52 | 184.56 | 184.75 | 181.39 | 2,135,600 |
08 Feb 2023 | 186.73 | 188.20 | 186.00 | 186.36 | 182.97 | 1,970,000 |
07 Feb 2023 | 187.87 | 189.21 | 185.79 | 188.29 | 184.87 | 2,037,800 |
06 Feb 2023 | 190.00 | 190.58 | 188.18 | 188.76 | 185.33 | 2,243,300 |
03 Feb 2023 | 189.06 | 192.25 | 187.25 | 191.66 | 188.18 | 2,766,300 |
02 Feb 2023 | 186.03 | 193.71 | 186.02 | 191.29 | 187.82 | 4,995,900 |
01 Feb 2023 | 184.68 | 185.83 | 180.80 | 184.98 | 181.62 | 4,005,200 |
31 Jan 2023 | 178.77 | 186.08 | 178.77 | 185.23 | 181.87 | 6,872,100 |
30 Jan 2023 | 180.71 | 181.85 | 176.39 | 176.97 | 173.76 | 4,593,300 |
27 Jan 2023 | 179.60 | 183.83 | 178.80 | 182.09 | 178.78 | 2,831,600 |
26 Jan 2023 | 178.63 | 179.78 | 176.05 | 179.70 | 176.44 | 1,627,000 |
25 Jan 2023 | 178.01 | 178.02 | 174.91 | 177.46 | 174.24 | 1,722,000 |
24 Jan 2023 | 177.54 | 181.38 | 177.48 | 179.99 | 176.72 | 1,958,400 |
23 Jan 2023 | 178.51 | 181.71 | 177.21 | 180.48 | 177.20 | 2,240,100 |
20 Jan 2023 | 176.74 | 178.19 | 175.12 | 178.13 | 174.89 | 2,296,400 |
19 Jan 2023 | 176.16 | 177.22 | 173.66 | 176.15 | 172.95 | 2,711,600 |
18 Jan 2023 | 178.80 | 180.55 | 176.46 | 176.72 | 173.51 | 3,085,100 |
17 Jan 2023 | 181.62 | 182.38 | 178.87 | 179.00 | 175.75 | 2,703,300 |
13 Jan 2023 | 182.18 | 183.25 | 180.77 | 182.15 | 178.84 | 2,078,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |