Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 125.00 | 130.00 | 120.00 | 123.00 | 123.00 | 41,155 |
25 May 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 17,927 |
24 May 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 29,842 |
23 May 2023 | 125.00 | 130.00 | 121.55 | 125.00 | 125.00 | 12,464 |
22 May 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 14,089 |
19 May 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 140,309 |
18 May 2023 | 125.00 | 130.00 | 120.00 | 130.00 | 130.00 | 29,768 |
17 May 2023 | 125.00 | 130.00 | 120.50 | 125.00 | 125.00 | 23,551 |
16 May 2023 | 125.00 | 130.00 | 120.00 | 126.00 | 126.00 | 58,828 |
15 May 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 12,120 |
12 May 2023 | 126.50 | 130.00 | 120.00 | 125.00 | 125.00 | 55,237 |
11 May 2023 | 126.50 | 130.00 | 123.00 | 124.00 | 124.00 | 121,191 |
10 May 2023 | 126.50 | 130.00 | 123.00 | 126.50 | 126.50 | 35,411 |
09 May 2023 | 125.00 | 130.00 | 120.00 | 126.00 | 126.00 | 20,921 |
05 May 2023 | 126.00 | 130.00 | 122.00 | 130.00 | 130.00 | 12,525 |
04 May 2023 | 125.00 | 130.00 | 122.00 | 126.00 | 126.00 | 10,039 |
03 May 2023 | 124.00 | 130.00 | 120.00 | 125.00 | 125.00 | 39,130 |
02 May 2023 | 124.00 | 128.00 | 120.00 | 125.00 | 125.00 | 58,686 |
28 Apr 2023 | 125.00 | 128.00 | 120.00 | 126.00 | 126.00 | 103,319 |
27 Apr 2023 | 125.00 | 130.00 | 120.00 | 127.00 | 127.00 | 13,593 |
26 Apr 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 30,567 |
25 Apr 2023 | 125.00 | 130.00 | 120.00 | 128.00 | 128.00 | 171,808 |
24 Apr 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 85,640 |
21 Apr 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 313,225 |
20 Apr 2023 | 125.00 | 130.00 | 117.90 | 125.00 | 125.00 | 245,229 |
19 Apr 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 75,213 |
18 Apr 2023 | 121.00 | 122.00 | 116.00 | 118.00 | 118.00 | 257,946 |
17 Apr 2023 | 121.00 | 125.00 | 120.00 | 121.00 | 121.00 | 267,782 |
14 Apr 2023 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 75,309 |
13 Apr 2023 | 119.00 | 122.00 | 116.00 | 120.00 | 120.00 | 147,835 |
12 Apr 2023 | 119.00 | 124.50 | 118.88 | 120.00 | 120.00 | 207,195 |
11 Apr 2023 | 119.00 | 122.00 | 116.00 | 120.00 | 120.00 | 96,403 |
06 Apr 2023 | 119.00 | 122.00 | 116.75 | 120.00 | 120.00 | 86,681 |
05 Apr 2023 | 119.00 | 124.50 | 118.11 | 120.00 | 120.00 | 133,370 |
04 Apr 2023 | 118.00 | 122.00 | 116.00 | 120.00 | 120.00 | 67,018 |
03 Apr 2023 | 121.00 | 122.00 | 116.00 | 118.00 | 118.00 | 156,537 |
31 Mar 2023 | 121.00 | 122.00 | 120.55 | 121.00 | 121.00 | 34,225 |
30 Mar 2023 | 120.00 | 122.00 | 118.60 | 120.00 | 120.00 | 75,170 |
29 Mar 2023 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 22,637 |
28 Mar 2023 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 34,795 |
27 Mar 2023 | 120.00 | 124.00 | 118.00 | 122.00 | 122.00 | 106,422 |
24 Mar 2023 | 122.00 | 124.00 | 118.00 | 121.00 | 121.00 | 272,858 |
23 Mar 2023 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 14,445 |
22 Mar 2023 | 123.00 | 126.00 | 120.00 | 121.50 | 121.50 | 35,833 |
21 Mar 2023 | 123.00 | 126.00 | 120.00 | 123.00 | 123.00 | 31,539 |
20 Mar 2023 | 125.00 | 127.00 | 120.00 | 122.00 | 122.00 | 50,666 |
17 Mar 2023 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | 37,657 |
16 Mar 2023 | 126.50 | 128.00 | 120.00 | 126.00 | 126.00 | 35,078 |
15 Mar 2023 | 128.50 | 135.00 | 122.00 | 127.00 | 127.00 | 81,963 |
14 Mar 2023 | 128.50 | 132.00 | 125.00 | 128.50 | 128.50 | 16,987 |
13 Mar 2023 | 131.00 | 135.00 | 125.00 | 128.50 | 128.50 | 142,275 |
10 Mar 2023 | 130.50 | 132.00 | 128.75 | 130.00 | 130.00 | 112,546 |
09 Mar 2023 | 131.50 | 135.00 | 128.00 | 132.00 | 132.00 | 73,340 |
08 Mar 2023 | 131.50 | 135.00 | 128.00 | 130.00 | 130.00 | 161,125 |
07 Mar 2023 | 128.50 | 135.00 | 128.00 | 135.00 | 135.00 | 90,561 |
06 Mar 2023 | 130.00 | 132.00 | 125.38 | 130.00 | 130.00 | 68,906 |
03 Mar 2023 | 131.50 | 135.00 | 128.00 | 128.50 | 128.50 | 73,263 |
02 Mar 2023 | 131.50 | 135.00 | 128.00 | 131.00 | 131.00 | 24,996 |
01 Mar 2023 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | 95,618 |
28 Feb 2023 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | 132,473 |
27 Feb 2023 | 133.50 | 137.00 | 128.00 | 134.00 | 134.00 | 18,579 |
24 Feb 2023 | 137.50 | 140.00 | 131.25 | 134.00 | 134.00 | 44,784 |
23 Feb 2023 | 137.50 | 140.00 | 135.00 | 136.00 | 136.00 | 48,969 |
22 Feb 2023 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | 136,319 |
21 Feb 2023 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 30,849 |
20 Feb 2023 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 130,298 |
17 Feb 2023 | 142.50 | 143.00 | 138.00 | 140.50 | 140.50 | 194,963 |
16 Feb 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 159,199 |
15 Feb 2023 | 143.50 | 145.00 | 140.00 | 142.00 | 142.00 | 143,244 |
14 Feb 2023 | 137.50 | 150.00 | 137.00 | 140.00 | 140.00 | 364,354 |
13 Feb 2023 | 137.50 | 140.00 | 135.00 | 140.00 | 140.00 | 24,647 |
10 Feb 2023 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 42,099 |
09 Feb 2023 | 137.00 | 142.50 | 135.00 | 138.00 | 138.00 | 83,979 |
08 Feb 2023 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | 105,124 |
07 Feb 2023 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 198,512 |
06 Feb 2023 | 141.00 | 144.00 | 138.00 | 141.00 | 141.00 | 70,130 |
03 Feb 2023 | 138.00 | 144.00 | 136.00 | 140.00 | 140.00 | 78,298 |
02 Feb 2023 | 139.50 | 141.00 | 135.00 | 137.50 | 137.50 | 202,846 |
01 Feb 2023 | 143.00 | 145.00 | 138.30 | 140.00 | 140.00 | 91,937 |
31 Jan 2023 | 143.50 | 145.00 | 141.00 | 143.00 | 143.00 | 113,534 |
30 Jan 2023 | 145.00 | 148.00 | 140.50 | 145.00 | 145.00 | 99,550 |
27 Jan 2023 | 146.00 | 150.00 | 142.00 | 145.00 | 145.00 | 19,684 |
26 Jan 2023 | 144.50 | 150.00 | 141.00 | 146.00 | 146.00 | 33,386 |
25 Jan 2023 | 149.00 | 150.00 | 141.00 | 144.50 | 144.50 | 44,125 |
24 Jan 2023 | 147.50 | 155.00 | 145.00 | 149.00 | 149.00 | 93,405 |
23 Jan 2023 | 147.00 | 155.00 | 145.00 | 150.00 | 150.00 | 102,016 |
20 Jan 2023 | 147.50 | 150.00 | 144.00 | 144.00 | 144.00 | 70,650 |
19 Jan 2023 | 147.00 | 150.00 | 144.00 | 150.00 | 150.00 | 63,983 |
18 Jan 2023 | 145.50 | 151.00 | 141.00 | 151.00 | 151.00 | 591,223 |
17 Jan 2023 | 143.50 | 150.00 | 140.00 | 150.00 | 150.00 | 44,056 |
16 Jan 2023 | 134.00 | 147.00 | 130.00 | 143.50 | 143.50 | 82,189 |
13 Jan 2023 | 134.00 | 138.00 | 130.00 | 134.00 | 134.00 | 19,393 |
12 Jan 2023 | 134.00 | 138.00 | 130.00 | 135.00 | 135.00 | 19,487 |
11 Jan 2023 | 135.00 | 140.00 | 130.00 | 136.00 | 136.00 | 198,784 |
10 Jan 2023 | 122.50 | 140.00 | 121.50 | 138.00 | 138.00 | 96,967 |
09 Jan 2023 | 118.00 | 125.50 | 116.00 | 125.50 | 125.50 | 684,771 |
06 Jan 2023 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 152,881 |
05 Jan 2023 | 117.50 | 120.00 | 115.00 | 118.00 | 118.00 | 127,870 |
04 Jan 2023 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 34,822 |
03 Jan 2023 | 115.00 | 120.00 | 114.50 | 115.50 | 115.50 | 200,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |