Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 167.85 | 172.65 | 167.50 | 171.82 | 171.82 | 3,631,500 |
05 Jun 2023 | 168.24 | 168.24 | 165.83 | 167.43 | 167.43 | 2,870,900 |
02 Jun 2023 | 164.99 | 169.85 | 164.49 | 168.56 | 168.56 | 4,819,800 |
01 Jun 2023 | 159.06 | 163.99 | 158.23 | 162.72 | 162.72 | 4,087,200 |
31 May 2023 | 157.67 | 159.60 | 156.26 | 158.56 | 158.56 | 5,588,500 |
30 May 2023 | 157.15 | 158.95 | 156.66 | 158.01 | 158.01 | 3,268,200 |
26 May 2023 | 152.81 | 158.25 | 152.53 | 157.24 | 157.24 | 4,015,400 |
25 May 2023 | 149.60 | 151.50 | 149.37 | 151.08 | 151.08 | 3,234,300 |
24 May 2023 | 151.50 | 151.70 | 150.12 | 150.72 | 150.72 | 2,308,400 |
23 May 2023 | 154.47 | 155.76 | 152.50 | 152.56 | 152.56 | 2,928,400 |
22 May 2023 | 153.67 | 155.90 | 153.28 | 155.51 | 155.51 | 2,483,800 |
19 May 2023 | 154.57 | 154.92 | 152.14 | 152.95 | 152.95 | 2,258,200 |
18 May 2023 | 152.25 | 154.12 | 151.06 | 153.48 | 153.48 | 2,629,800 |
17 May 2023 | 149.82 | 152.89 | 149.30 | 152.09 | 152.09 | 2,446,500 |
16 May 2023 | 150.19 | 152.41 | 148.37 | 148.41 | 148.41 | 1,960,200 |
15 May 2023 | 148.18 | 150.21 | 147.93 | 150.00 | 150.00 | 2,271,900 |
12 May 2023 | 149.32 | 149.32 | 147.09 | 147.93 | 147.93 | 2,319,000 |
11 May 2023 | 147.97 | 148.50 | 146.28 | 147.99 | 147.99 | 2,900,300 |
10 May 2023 | 153.61 | 154.67 | 147.95 | 148.68 | 148.68 | 4,602,600 |
09 May 2023 | 152.00 | 153.73 | 151.88 | 153.38 | 153.38 | 2,322,700 |
08 May 2023 | 153.41 | 154.58 | 152.95 | 153.04 | 153.04 | 2,271,600 |
05 May 2023 | 151.29 | 153.32 | 151.12 | 152.65 | 152.65 | 2,221,900 |
04 May 2023 | 151.03 | 151.25 | 147.40 | 148.81 | 148.81 | 3,997,900 |
03 May 2023 | 153.26 | 154.98 | 151.84 | 152.21 | 152.21 | 2,655,300 |
02 May 2023 | 158.35 | 158.35 | 151.91 | 153.25 | 153.25 | 4,925,600 |
01 May 2023 | 161.85 | 161.85 | 158.68 | 159.32 | 159.32 | 1,803,600 |
28 Apr 2023 | 157.30 | 161.38 | 156.88 | 161.34 | 161.34 | 2,379,800 |
27 Apr 2023 | 156.54 | 158.70 | 155.91 | 158.45 | 158.45 | 2,143,500 |
26 Apr 2023 | 155.77 | 157.26 | 155.08 | 155.72 | 155.72 | 2,789,100 |
25 Apr 2023 | 158.91 | 159.25 | 155.97 | 156.12 | 156.12 | 3,421,300 |
24 Apr 2023 | 164.23 | 164.30 | 160.40 | 160.59 | 160.59 | 2,473,500 |
21 Apr 2023 | 163.02 | 164.77 | 161.23 | 163.78 | 163.78 | 3,882,500 |
20 Apr 2023 | 159.00 | 163.75 | 154.01 | 163.28 | 163.28 | 10,832,400 |
19 Apr 2023 | 164.37 | 166.55 | 163.74 | 164.95 | 164.95 | 3,768,600 |
18 Apr 2023 | 164.60 | 165.05 | 163.28 | 164.40 | 164.40 | 2,444,500 |
17 Apr 2023 | 161.94 | 163.74 | 160.89 | 163.71 | 163.71 | 2,622,300 |
14 Apr 2023 | 164.24 | 164.77 | 161.46 | 163.22 | 163.22 | 2,618,100 |
13 Apr 2023 | 159.80 | 162.42 | 158.98 | 162.30 | 162.30 | 2,729,000 |
12 Apr 2023 | 163.22 | 163.22 | 158.87 | 159.29 | 159.29 | 2,817,600 |
11 Apr 2023 | 161.67 | 162.58 | 160.32 | 161.83 | 161.83 | 2,742,300 |
10 Apr 2023 | 158.04 | 161.17 | 157.80 | 161.14 | 161.14 | 2,372,600 |
06 Apr 2023 | 160.63 | 160.79 | 158.23 | 158.83 | 158.83 | 3,754,500 |
05 Apr 2023 | 160.56 | 161.60 | 160.19 | 161.08 | 161.08 | 2,346,800 |
05 Apr 2023 | 0.6 Dividend | |||||
04 Apr 2023 | 165.01 | 165.19 | 160.83 | 162.56 | 161.96 | 2,063,500 |
03 Apr 2023 | 164.11 | 165.24 | 162.68 | 163.78 | 163.18 | 2,704,400 |
31 Mar 2023 | 163.67 | 165.08 | 161.75 | 164.95 | 164.34 | 3,594,300 |
30 Mar 2023 | 163.96 | 164.96 | 161.81 | 162.41 | 161.81 | 2,644,800 |
29 Mar 2023 | 161.70 | 164.19 | 161.08 | 163.59 | 162.99 | 3,884,800 |
28 Mar 2023 | 162.21 | 162.59 | 158.19 | 159.21 | 158.62 | 4,883,700 |
27 Mar 2023 | 163.95 | 164.47 | 161.83 | 163.12 | 162.52 | 3,984,300 |
24 Mar 2023 | 160.52 | 160.71 | 157.82 | 159.78 | 159.19 | 2,588,700 |
23 Mar 2023 | 162.67 | 166.24 | 160.82 | 162.76 | 162.16 | 3,727,500 |
22 Mar 2023 | 164.63 | 166.77 | 162.50 | 162.75 | 162.15 | 4,367,300 |
21 Mar 2023 | 162.94 | 164.57 | 161.70 | 164.56 | 163.95 | 3,986,800 |
20 Mar 2023 | 158.37 | 160.69 | 157.57 | 158.74 | 158.15 | 3,054,300 |
17 Mar 2023 | 158.22 | 158.65 | 154.90 | 156.52 | 155.94 | 7,447,200 |
16 Mar 2023 | 158.06 | 161.92 | 156.10 | 160.73 | 160.14 | 4,737,300 |
15 Mar 2023 | 157.91 | 159.96 | 155.93 | 159.81 | 159.22 | 6,100,800 |
14 Mar 2023 | 161.50 | 164.32 | 160.88 | 163.91 | 163.31 | 5,284,000 |
13 Mar 2023 | 161.49 | 161.99 | 157.42 | 157.63 | 157.05 | 6,123,200 |
10 Mar 2023 | 170.83 | 170.83 | 164.84 | 165.70 | 165.09 | 5,104,300 |
09 Mar 2023 | 179.60 | 180.27 | 171.96 | 172.12 | 171.48 | 4,349,400 |
08 Mar 2023 | 175.83 | 176.22 | 173.57 | 174.83 | 174.18 | 2,101,400 |
07 Mar 2023 | 178.67 | 178.90 | 175.08 | 175.32 | 174.67 | 2,906,400 |
06 Mar 2023 | 178.56 | 180.52 | 178.46 | 179.06 | 178.40 | 2,730,700 |
03 Mar 2023 | 176.01 | 179.39 | 175.23 | 179.09 | 178.43 | 2,875,600 |
02 Mar 2023 | 174.04 | 175.83 | 172.66 | 175.34 | 174.69 | 1,795,000 |
01 Mar 2023 | 173.51 | 177.20 | 173.01 | 175.91 | 175.26 | 2,566,500 |
28 Feb 2023 | 174.01 | 175.34 | 173.58 | 173.99 | 173.35 | 2,301,400 |
27 Feb 2023 | 175.53 | 175.69 | 173.08 | 173.30 | 172.66 | 1,909,000 |
24 Feb 2023 | 173.69 | 174.94 | 172.19 | 174.25 | 173.61 | 1,667,400 |
23 Feb 2023 | 175.24 | 176.60 | 172.86 | 175.14 | 174.49 | 2,575,300 |
22 Feb 2023 | 173.56 | 176.02 | 172.93 | 174.70 | 174.06 | 2,468,800 |
21 Feb 2023 | 175.12 | 176.50 | 173.32 | 173.48 | 172.84 | 2,713,300 |
17 Feb 2023 | 176.05 | 177.61 | 174.66 | 177.30 | 176.65 | 2,355,300 |
16 Feb 2023 | 179.48 | 179.88 | 177.68 | 177.94 | 177.28 | 1,899,100 |
15 Feb 2023 | 178.92 | 180.74 | 178.50 | 180.67 | 180.00 | 1,501,200 |
14 Feb 2023 | 180.31 | 182.15 | 178.79 | 181.02 | 180.35 | 2,325,900 |
13 Feb 2023 | 179.24 | 181.38 | 178.28 | 181.33 | 180.66 | 3,102,400 |
10 Feb 2023 | 178.57 | 179.73 | 176.49 | 179.25 | 178.59 | 2,586,200 |
09 Feb 2023 | 179.15 | 182.08 | 178.48 | 179.37 | 178.71 | 3,557,900 |
08 Feb 2023 | 179.75 | 180.10 | 177.88 | 179.00 | 178.34 | 2,926,500 |
07 Feb 2023 | 175.05 | 179.03 | 174.75 | 178.70 | 178.04 | 3,526,300 |
06 Feb 2023 | 176.74 | 177.75 | 175.69 | 176.48 | 175.83 | 3,397,800 |
03 Feb 2023 | 171.56 | 180.40 | 171.21 | 178.86 | 178.20 | 5,305,100 |
02 Feb 2023 | 174.16 | 175.22 | 171.08 | 173.13 | 172.49 | 6,895,500 |
01 Feb 2023 | 173.38 | 175.12 | 171.93 | 173.61 | 172.97 | 3,725,200 |
31 Jan 2023 | 172.91 | 175.31 | 171.90 | 174.93 | 174.28 | 5,170,900 |
30 Jan 2023 | 174.79 | 177.86 | 172.51 | 172.66 | 172.02 | 10,240,700 |
27 Jan 2023 | 166.80 | 175.54 | 165.50 | 172.31 | 171.67 | 13,997,300 |
26 Jan 2023 | 157.65 | 158.23 | 154.29 | 155.88 | 155.30 | 3,640,300 |
25 Jan 2023 | 153.49 | 157.06 | 153.37 | 156.77 | 156.19 | 2,916,500 |
24 Jan 2023 | 152.92 | 156.67 | 152.66 | 155.33 | 154.76 | 2,348,500 |
23 Jan 2023 | 152.00 | 155.06 | 151.55 | 154.00 | 153.43 | 3,608,700 |
20 Jan 2023 | 147.96 | 151.78 | 147.72 | 151.60 | 151.04 | 3,954,800 |
19 Jan 2023 | 146.61 | 148.00 | 144.20 | 146.85 | 146.31 | 3,852,300 |
18 Jan 2023 | 154.49 | 154.76 | 150.32 | 150.42 | 149.86 | 2,762,400 |
17 Jan 2023 | 155.54 | 156.10 | 153.37 | 153.75 | 153.18 | 3,073,400 |
13 Jan 2023 | 153.24 | 156.25 | 152.30 | 155.76 | 155.19 | 2,391,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |