Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 204.59 | 205.59 | 203.84 | 204.70 | 204.70 | 41,000 |
06 Jun 2023 | 200.61 | 200.87 | 198.26 | 199.68 | 199.68 | 17,000 |
05 Jun 2023 | 196.73 | 197.30 | 195.21 | 196.27 | 196.27 | 20,100 |
02 Jun 2023 | 197.99 | 198.00 | 196.29 | 196.72 | 196.72 | 13,800 |
01 Jun 2023 | 198.95 | 198.95 | 195.51 | 196.44 | 196.44 | 45,000 |
31 May 2023 | 208.49 | 208.49 | 201.70 | 206.34 | 206.34 | 50,100 |
30 May 2023 | 209.93 | 213.29 | 203.98 | 205.54 | 205.54 | 86,200 |
26 May 2023 | 192.15 | 193.76 | 191.41 | 193.76 | 193.76 | 17,500 |
25 May 2023 | 193.46 | 194.92 | 191.41 | 193.49 | 193.49 | 12,400 |
24 May 2023 | 193.95 | 193.95 | 191.85 | 193.67 | 193.67 | 12,800 |
23 May 2023 | 199.39 | 199.39 | 195.13 | 195.64 | 195.64 | 17,900 |
22 May 2023 | 203.87 | 204.13 | 202.41 | 203.60 | 203.60 | 22,900 |
19 May 2023 | 208.05 | 208.05 | 206.03 | 207.12 | 207.12 | 32,600 |
18 May 2023 | 207.51 | 208.00 | 206.10 | 207.60 | 207.60 | 31,300 |
17 May 2023 | 200.41 | 203.44 | 200.08 | 201.98 | 201.98 | 41,400 |
16 May 2023 | 197.16 | 198.46 | 196.51 | 196.99 | 196.99 | 25,200 |
15 May 2023 | 195.12 | 195.12 | 193.15 | 194.00 | 194.00 | 15,500 |
12 May 2023 | 192.47 | 192.47 | 190.01 | 190.80 | 190.80 | 17,000 |
11 May 2023 | 195.01 | 195.15 | 192.29 | 193.52 | 193.52 | 10,600 |
10 May 2023 | 194.70 | 196.10 | 194.24 | 195.40 | 195.40 | 20,300 |
09 May 2023 | 191.60 | 193.17 | 191.39 | 192.50 | 192.50 | 17,700 |
08 May 2023 | 195.50 | 195.50 | 191.50 | 192.19 | 192.19 | 39,700 |
05 May 2023 | 191.76 | 193.46 | 190.11 | 192.94 | 192.94 | 11,900 |
04 May 2023 | 192.42 | 192.69 | 190.81 | 191.38 | 191.38 | 22,600 |
03 May 2023 | 189.05 | 191.15 | 188.17 | 188.42 | 188.42 | 27,400 |
02 May 2023 | 189.01 | 192.14 | 189.01 | 191.49 | 191.49 | 33,600 |
01 May 2023 | 184.59 | 186.88 | 184.59 | 185.64 | 185.64 | 13,800 |
28 Apr 2023 | 183.71 | 184.51 | 183.02 | 183.81 | 183.81 | 21,300 |
27 Apr 2023 | 180.25 | 183.96 | 180.25 | 183.05 | 183.05 | 20,700 |
26 Apr 2023 | 176.45 | 176.45 | 174.78 | 176.08 | 176.08 | 30,900 |
25 Apr 2023 | 178.00 | 178.00 | 175.40 | 175.75 | 175.75 | 16,200 |
24 Apr 2023 | 178.00 | 178.70 | 177.63 | 178.06 | 178.06 | 13,700 |
21 Apr 2023 | 175.67 | 175.67 | 173.01 | 173.01 | 173.01 | 16,000 |
20 Apr 2023 | 176.10 | 176.10 | 173.01 | 175.06 | 175.06 | 25,700 |
19 Apr 2023 | 180.00 | 180.00 | 176.09 | 176.51 | 176.51 | 24,900 |
18 Apr 2023 | 178.86 | 180.34 | 178.06 | 180.03 | 180.03 | 19,600 |
17 Apr 2023 | 176.73 | 177.25 | 175.80 | 176.31 | 176.31 | 18,400 |
17 Apr 2023 | 0.5 Dividend | |||||
14 Apr 2023 | 177.06 | 178.61 | 177.06 | 178.30 | 177.80 | 18,200 |
13 Apr 2023 | 177.02 | 180.15 | 177.02 | 179.81 | 179.31 | 16,100 |
12 Apr 2023 | 175.41 | 176.95 | 175.18 | 175.18 | 174.69 | 31,600 |
11 Apr 2023 | 177.34 | 177.34 | 175.00 | 175.86 | 175.37 | 24,800 |
10 Apr 2023 | 175.46 | 177.36 | 174.61 | 177.34 | 176.84 | 23,800 |
06 Apr 2023 | 173.61 | 174.86 | 173.52 | 174.50 | 174.01 | 26,500 |
05 Apr 2023 | 176.10 | 176.99 | 173.14 | 174.57 | 174.08 | 22,500 |
04 Apr 2023 | 174.00 | 177.35 | 173.05 | 175.58 | 175.09 | 31,700 |
03 Apr 2023 | 169.81 | 171.57 | 169.19 | 170.28 | 169.80 | 27,100 |
31 Mar 2023 | 170.20 | 171.61 | 169.67 | 170.21 | 169.73 | 15,800 |
30 Mar 2023 | 168.60 | 170.51 | 168.60 | 170.30 | 169.82 | 22,900 |
29 Mar 2023 | 169.04 | 169.04 | 166.35 | 168.12 | 167.65 | 26,900 |
28 Mar 2023 | 175.00 | 175.93 | 169.50 | 171.50 | 171.02 | 75,700 |
27 Mar 2023 | 176.11 | 178.84 | 174.41 | 178.35 | 177.85 | 29,100 |
24 Mar 2023 | 175.75 | 177.11 | 174.72 | 176.40 | 175.91 | 15,700 |
23 Mar 2023 | 176.46 | 180.39 | 175.33 | 176.44 | 175.95 | 38,800 |
22 Mar 2023 | 176.06 | 179.18 | 176.06 | 176.64 | 176.14 | 45,800 |
21 Mar 2023 | 175.41 | 176.21 | 174.35 | 174.74 | 174.25 | 25,900 |
20 Mar 2023 | 172.61 | 175.47 | 172.61 | 175.14 | 174.65 | 29,000 |
17 Mar 2023 | 173.44 | 173.63 | 171.58 | 171.58 | 171.10 | 25,800 |
16 Mar 2023 | 172.18 | 173.96 | 171.03 | 172.75 | 172.27 | 42,900 |
15 Mar 2023 | 174.76 | 176.50 | 174.04 | 175.47 | 174.98 | 46,300 |
14 Mar 2023 | 175.49 | 176.08 | 172.77 | 173.52 | 173.03 | 58,000 |
13 Mar 2023 | 172.62 | 174.33 | 171.43 | 174.33 | 173.84 | 21,200 |
10 Mar 2023 | 176.85 | 177.08 | 174.04 | 174.93 | 174.44 | 51,500 |
09 Mar 2023 | 177.19 | 178.94 | 176.83 | 177.46 | 176.96 | 38,100 |
08 Mar 2023 | 177.01 | 177.03 | 175.56 | 176.83 | 176.33 | 34,600 |
07 Mar 2023 | 175.80 | 176.45 | 173.76 | 174.12 | 173.63 | 23,300 |
06 Mar 2023 | 171.31 | 177.33 | 171.31 | 175.78 | 175.29 | 25,700 |
03 Mar 2023 | 169.87 | 170.56 | 168.15 | 168.54 | 168.07 | 42,200 |
02 Mar 2023 | 167.31 | 169.50 | 166.11 | 169.02 | 168.55 | 48,500 |
01 Mar 2023 | 168.94 | 169.57 | 166.75 | 168.09 | 167.62 | 28,700 |
28 Feb 2023 | 167.47 | 169.36 | 167.10 | 168.92 | 168.45 | 40,400 |
27 Feb 2023 | 168.50 | 169.62 | 167.38 | 168.69 | 168.22 | 45,000 |
24 Feb 2023 | 169.22 | 169.93 | 167.62 | 169.00 | 168.53 | 33,300 |
23 Feb 2023 | 168.11 | 170.32 | 168.04 | 169.49 | 169.01 | 44,500 |
22 Feb 2023 | 168.14 | 168.46 | 166.84 | 166.84 | 166.37 | 25,000 |
21 Feb 2023 | 164.38 | 167.40 | 164.31 | 167.16 | 166.69 | 40,300 |
17 Feb 2023 | 163.37 | 165.07 | 162.13 | 164.38 | 163.92 | 49,900 |
16 Feb 2023 | 163.18 | 163.53 | 162.01 | 163.03 | 162.57 | 35,300 |
15 Feb 2023 | 163.41 | 165.08 | 163.18 | 164.16 | 163.70 | 27,800 |
14 Feb 2023 | 163.46 | 165.51 | 162.99 | 163.92 | 163.46 | 31,100 |
13 Feb 2023 | 163.41 | 164.72 | 162.58 | 164.21 | 163.75 | 38,100 |
10 Feb 2023 | 164.30 | 165.00 | 163.41 | 164.17 | 163.71 | 52,900 |
09 Feb 2023 | 165.77 | 166.27 | 164.00 | 164.80 | 164.34 | 49,600 |
08 Feb 2023 | 166.90 | 166.90 | 164.38 | 164.55 | 164.09 | 39,600 |
07 Feb 2023 | 165.37 | 167.71 | 164.42 | 167.70 | 167.23 | 45,800 |
06 Feb 2023 | 166.48 | 166.79 | 164.61 | 165.02 | 164.56 | 57,700 |
03 Feb 2023 | 171.99 | 172.49 | 168.71 | 169.89 | 169.41 | 48,400 |
02 Feb 2023 | 172.18 | 173.34 | 170.77 | 172.43 | 171.95 | 33,200 |
01 Feb 2023 | 168.99 | 171.49 | 167.51 | 171.25 | 170.77 | 43,000 |
31 Jan 2023 | 166.47 | 169.18 | 166.43 | 169.18 | 168.71 | 35,900 |
30 Jan 2023 | 163.98 | 166.24 | 163.60 | 164.64 | 164.18 | 34,000 |
27 Jan 2023 | 164.80 | 166.80 | 164.15 | 165.01 | 164.55 | 39,600 |
26 Jan 2023 | 166.42 | 166.42 | 164.50 | 164.81 | 164.35 | 49,800 |
25 Jan 2023 | 169.90 | 170.37 | 168.76 | 170.18 | 169.70 | 38,400 |
24 Jan 2023 | 173.92 | 173.92 | 170.76 | 171.82 | 171.34 | 30,700 |
23 Jan 2023 | 171.60 | 174.85 | 171.55 | 173.85 | 173.36 | 29,500 |
20 Jan 2023 | 169.00 | 171.84 | 168.98 | 170.42 | 169.94 | 28,100 |
19 Jan 2023 | 169.97 | 171.17 | 169.06 | 169.53 | 169.05 | 25,500 |
18 Jan 2023 | 175.34 | 175.34 | 171.62 | 171.62 | 171.14 | 39,100 |
17 Jan 2023 | 173.42 | 175.46 | 172.31 | 174.40 | 173.91 | 50,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |