Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 139.65 | 141.69 | 139.38 | 141.60 | 141.60 | 374,705 |
01 Jun 2023 | 140.00 | 141.07 | 139.52 | 139.63 | 139.63 | 295,400 |
31 May 2023 | 138.96 | 140.68 | 138.57 | 140.60 | 140.60 | 1,643,000 |
30 May 2023 | 140.39 | 142.31 | 138.71 | 139.12 | 139.12 | 257,400 |
29 May 2023 | 140.34 | 141.02 | 140.34 | 140.65 | 140.65 | 66,300 |
26 May 2023 | 139.33 | 141.89 | 139.33 | 140.58 | 140.58 | 222,800 |
25 May 2023 | 137.99 | 139.70 | 137.52 | 139.12 | 139.12 | 322,900 |
24 May 2023 | 137.30 | 138.07 | 136.52 | 137.59 | 137.59 | 446,200 |
23 May 2023 | 140.26 | 140.99 | 137.57 | 137.73 | 137.73 | 409,300 |
19 May 2023 | 140.86 | 141.90 | 140.62 | 141.61 | 141.61 | 273,000 |
18 May 2023 | 140.00 | 141.24 | 139.96 | 140.61 | 140.61 | 187,700 |
17 May 2023 | 139.80 | 140.40 | 138.96 | 139.96 | 139.96 | 210,200 |
16 May 2023 | 138.22 | 140.30 | 138.22 | 140.20 | 140.20 | 309,600 |
15 May 2023 | 138.83 | 140.29 | 138.28 | 139.38 | 139.38 | 289,500 |
12 May 2023 | 138.67 | 139.62 | 138.24 | 139.12 | 139.12 | 302,100 |
11 May 2023 | 137.95 | 138.52 | 136.56 | 138.42 | 138.42 | 326,400 |
10 May 2023 | 136.97 | 137.84 | 136.66 | 137.47 | 137.47 | 279,700 |
09 May 2023 | 135.32 | 137.23 | 135.27 | 136.73 | 136.73 | 328,900 |
08 May 2023 | 134.49 | 135.73 | 134.25 | 135.65 | 135.65 | 347,800 |
05 May 2023 | 134.16 | 135.49 | 134.07 | 134.49 | 134.49 | 377,800 |
04 May 2023 | 138.97 | 139.00 | 134.12 | 134.28 | 134.28 | 393,300 |
03 May 2023 | 139.47 | 140.41 | 139.15 | 139.26 | 139.26 | 236,800 |
02 May 2023 | 138.31 | 139.34 | 137.56 | 139.15 | 139.15 | 284,200 |
01 May 2023 | 137.62 | 139.22 | 137.36 | 138.53 | 138.53 | 319,400 |
28 Apr 2023 | 137.55 | 138.60 | 137.05 | 137.51 | 137.51 | 376,800 |
27 Apr 2023 | 137.92 | 138.00 | 135.40 | 137.65 | 137.65 | 361,900 |
26 Apr 2023 | 134.00 | 138.43 | 133.10 | 138.21 | 138.21 | 492,500 |
25 Apr 2023 | 133.88 | 134.58 | 132.71 | 132.79 | 132.79 | 296,200 |
24 Apr 2023 | 133.97 | 134.61 | 132.83 | 133.71 | 133.71 | 326,700 |
21 Apr 2023 | 132.73 | 134.39 | 132.70 | 134.31 | 134.31 | 480,800 |
20 Apr 2023 | 131.90 | 132.86 | 131.75 | 132.34 | 132.34 | 279,200 |
19 Apr 2023 | 132.37 | 133.38 | 132.16 | 132.38 | 132.38 | 316,400 |
18 Apr 2023 | 133.77 | 133.91 | 131.97 | 132.59 | 132.59 | 273,000 |
17 Apr 2023 | 134.89 | 134.89 | 133.12 | 133.43 | 133.43 | 223,000 |
14 Apr 2023 | 133.49 | 134.89 | 133.36 | 134.82 | 134.82 | 202,100 |
13 Apr 2023 | 132.83 | 134.12 | 132.59 | 133.92 | 133.92 | 402,300 |
12 Apr 2023 | 132.31 | 133.70 | 131.84 | 132.50 | 132.50 | 279,500 |
11 Apr 2023 | 131.00 | 132.46 | 130.92 | 131.90 | 131.90 | 320,800 |
10 Apr 2023 | 129.50 | 131.50 | 128.78 | 131.33 | 131.33 | 305,100 |
06 Apr 2023 | 130.84 | 130.98 | 129.38 | 130.04 | 130.04 | 321,900 |
05 Apr 2023 | 131.57 | 132.43 | 130.12 | 130.74 | 130.74 | 484,200 |
04 Apr 2023 | 131.24 | 131.91 | 130.95 | 131.55 | 131.55 | 229,900 |
03 Apr 2023 | 129.48 | 131.31 | 129.00 | 131.24 | 131.24 | 272,800 |
31 Mar 2023 | 128.61 | 130.31 | 128.60 | 130.25 | 130.25 | 386,800 |
30 Mar 2023 | 127.64 | 128.54 | 126.76 | 128.51 | 128.51 | 358,100 |
29 Mar 2023 | 127.91 | 128.65 | 126.94 | 127.33 | 127.33 | 414,600 |
28 Mar 2023 | 127.89 | 130.75 | 126.93 | 127.54 | 127.54 | 399,200 |
27 Mar 2023 | 127.18 | 128.05 | 126.72 | 127.94 | 127.94 | 531,900 |
24 Mar 2023 | 126.25 | 127.75 | 125.82 | 127.47 | 127.47 | 282,400 |
23 Mar 2023 | 125.95 | 127.68 | 125.27 | 126.74 | 126.74 | 485,900 |
22 Mar 2023 | 125.77 | 126.94 | 125.54 | 125.58 | 125.58 | 336,300 |
21 Mar 2023 | 126.33 | 126.94 | 125.06 | 125.67 | 125.67 | 294,200 |
20 Mar 2023 | 124.81 | 126.09 | 124.45 | 125.96 | 125.96 | 368,700 |
17 Mar 2023 | 125.60 | 126.28 | 124.59 | 125.17 | 125.17 | 989,300 |
16 Mar 2023 | 122.64 | 126.28 | 122.01 | 126.22 | 126.22 | 431,400 |
15 Mar 2023 | 125.89 | 126.27 | 122.36 | 122.91 | 122.91 | 575,900 |
14 Mar 2023 | 125.15 | 126.62 | 124.83 | 126.55 | 126.55 | 569,200 |
13 Mar 2023 | 123.31 | 125.63 | 122.91 | 125.23 | 125.23 | 484,400 |
10 Mar 2023 | 124.57 | 125.41 | 123.94 | 124.25 | 124.25 | 405,200 |
09 Mar 2023 | 124.42 | 126.03 | 124.41 | 124.90 | 124.90 | 425,800 |
08 Mar 2023 | 123.61 | 124.95 | 123.54 | 124.45 | 124.45 | 227,500 |
07 Mar 2023 | 123.92 | 124.52 | 122.82 | 123.20 | 123.20 | 403,900 |
06 Mar 2023 | 124.64 | 125.29 | 123.64 | 123.92 | 123.92 | 376,700 |
03 Mar 2023 | 123.99 | 124.92 | 123.46 | 124.75 | 124.75 | 298,300 |
02 Mar 2023 | 122.15 | 123.56 | 122.15 | 123.30 | 123.30 | 348,500 |
01 Mar 2023 | 122.07 | 123.19 | 122.07 | 122.56 | 122.56 | 432,900 |
28 Feb 2023 | 121.54 | 122.62 | 121.00 | 122.34 | 122.34 | 615,600 |
27 Feb 2023 | 123.39 | 123.90 | 122.10 | 122.42 | 122.42 | 240,100 |
24 Feb 2023 | 122.50 | 123.37 | 122.50 | 123.28 | 123.28 | 280,700 |
23 Feb 2023 | 125.24 | 125.24 | 122.73 | 123.50 | 123.50 | 339,200 |
22 Feb 2023 | 124.79 | 125.28 | 124.17 | 124.25 | 124.25 | 248,000 |
21 Feb 2023 | 122.83 | 125.32 | 122.83 | 124.65 | 124.65 | 395,500 |
17 Feb 2023 | 124.50 | 125.84 | 123.60 | 125.80 | 125.80 | 358,800 |
16 Feb 2023 | 124.55 | 125.72 | 123.71 | 124.77 | 124.77 | 364,400 |
15 Feb 2023 | 123.60 | 125.96 | 123.60 | 125.56 | 125.56 | 316,700 |
14 Feb 2023 | 124.36 | 124.60 | 123.36 | 123.80 | 123.80 | 416,400 |
13 Feb 2023 | 123.96 | 124.95 | 123.40 | 124.68 | 124.68 | 305,400 |
10 Feb 2023 | 123.02 | 124.50 | 122.65 | 123.83 | 123.83 | 521,700 |
09 Feb 2023 | 123.99 | 123.99 | 123.00 | 123.77 | 123.77 | 426,000 |
08 Feb 2023 | 122.32 | 123.80 | 121.83 | 123.55 | 123.55 | 388,800 |
07 Feb 2023 | 121.64 | 122.88 | 121.43 | 122.74 | 122.74 | 386,900 |
06 Feb 2023 | 120.00 | 122.76 | 120.00 | 122.09 | 122.09 | 433,900 |
03 Feb 2023 | 117.99 | 122.13 | 117.98 | 122.05 | 122.05 | 653,300 |
02 Feb 2023 | 119.09 | 119.50 | 117.46 | 118.50 | 118.50 | 473,700 |
01 Feb 2023 | 116.77 | 121.89 | 115.05 | 118.71 | 118.71 | 800,500 |
31 Jan 2023 | 114.02 | 114.81 | 113.45 | 114.04 | 114.04 | 422,700 |
30 Jan 2023 | 112.50 | 114.55 | 112.32 | 113.95 | 113.95 | 372,000 |
27 Jan 2023 | 114.00 | 114.40 | 112.99 | 113.00 | 113.00 | 264,900 |
26 Jan 2023 | 114.05 | 114.38 | 112.95 | 114.04 | 114.04 | 298,900 |
25 Jan 2023 | 116.44 | 116.44 | 113.80 | 114.18 | 114.18 | 407,500 |
24 Jan 2023 | 116.69 | 117.95 | 116.47 | 117.39 | 117.39 | 185,800 |
23 Jan 2023 | 117.00 | 117.43 | 116.46 | 117.16 | 117.16 | 219,400 |
20 Jan 2023 | 116.51 | 116.95 | 115.87 | 116.87 | 116.87 | 241,200 |
19 Jan 2023 | 116.39 | 117.40 | 116.11 | 116.23 | 116.23 | 296,700 |
18 Jan 2023 | 116.38 | 117.79 | 116.38 | 116.67 | 116.67 | 243,300 |
17 Jan 2023 | 115.73 | 117.36 | 115.54 | 116.42 | 116.42 | 348,600 |
16 Jan 2023 | 116.07 | 116.64 | 115.58 | 116.39 | 116.39 | 142,300 |
13 Jan 2023 | 115.70 | 116.41 | 115.64 | 116.07 | 116.07 | 239,000 |
12 Jan 2023 | 115.56 | 116.18 | 115.00 | 116.10 | 116.10 | 319,900 |
11 Jan 2023 | 115.54 | 115.54 | 114.58 | 115.41 | 115.41 | 302,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |