Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 182.00 | 183.04 | 181.96 | 182.54 | 182.54 | 6,286,474 |
07 Jun 2023 | 181.94 | 183.00 | 180.15 | 180.15 | 180.15 | 9,066,500 |
06 Jun 2023 | 182.36 | 182.65 | 181.52 | 182.34 | 182.34 | 4,967,200 |
05 Jun 2023 | 180.79 | 182.44 | 180.60 | 182.14 | 182.14 | 5,748,800 |
02 Jun 2023 | 183.53 | 183.56 | 180.96 | 181.05 | 181.05 | 8,724,800 |
01 Jun 2023 | 182.81 | 184.21 | 182.72 | 183.76 | 183.76 | 7,300,500 |
31 May 2023 | 182.39 | 183.45 | 182.10 | 182.32 | 182.32 | 8,497,900 |
30 May 2023 | 181.72 | 182.40 | 181.17 | 182.04 | 182.04 | 4,906,100 |
26 May 2023 | 181.01 | 181.30 | 180.09 | 180.92 | 180.92 | 5,823,700 |
25 May 2023 | 181.18 | 181.31 | 180.10 | 180.20 | 180.20 | 6,919,200 |
24 May 2023 | 183.54 | 183.54 | 181.77 | 181.95 | 181.95 | 6,732,900 |
23 May 2023 | 182.78 | 183.76 | 182.48 | 183.43 | 183.43 | 6,345,000 |
22 May 2023 | 183.22 | 183.84 | 182.91 | 183.21 | 183.21 | 4,834,300 |
19 May 2023 | 182.25 | 184.34 | 181.81 | 183.64 | 183.64 | 8,432,300 |
18 May 2023 | 182.10 | 182.28 | 181.34 | 181.84 | 181.84 | 8,812,600 |
17 May 2023 | 184.31 | 184.45 | 183.48 | 184.23 | 184.23 | 7,474,300 |
16 May 2023 | 186.58 | 186.82 | 184.46 | 184.87 | 184.87 | 9,519,500 |
15 May 2023 | 187.30 | 187.88 | 187.03 | 187.21 | 187.21 | 5,518,100 |
12 May 2023 | 187.43 | 187.92 | 186.58 | 186.81 | 186.81 | 7,084,400 |
11 May 2023 | 188.44 | 188.81 | 186.86 | 187.13 | 187.13 | 8,245,500 |
10 May 2023 | 188.98 | 189.64 | 187.82 | 188.75 | 188.75 | 9,392,100 |
09 May 2023 | 188.12 | 189.33 | 188.07 | 189.02 | 189.02 | 7,098,800 |
08 May 2023 | 187.82 | 188.67 | 187.49 | 187.69 | 187.69 | 6,075,400 |
05 May 2023 | 186.56 | 187.58 | 185.77 | 187.46 | 187.46 | 12,507,000 |
04 May 2023 | 188.86 | 191.36 | 188.81 | 190.44 | 190.44 | 14,146,800 |
03 May 2023 | 187.61 | 189.21 | 186.93 | 189.11 | 189.11 | 11,133,800 |
02 May 2023 | 184.65 | 187.64 | 184.52 | 187.52 | 187.52 | 14,680,600 |
01 May 2023 | 186.05 | 186.22 | 183.91 | 183.97 | 183.97 | 7,997,700 |
28 Apr 2023 | 184.79 | 185.38 | 184.17 | 184.80 | 184.80 | 6,700,400 |
27 Apr 2023 | 183.90 | 184.99 | 183.38 | 184.75 | 184.75 | 9,107,400 |
26 Apr 2023 | 186.63 | 186.65 | 184.30 | 184.74 | 184.74 | 8,203,600 |
25 Apr 2023 | 184.84 | 186.22 | 184.30 | 185.75 | 185.75 | 8,451,900 |
24 Apr 2023 | 184.07 | 185.03 | 183.46 | 184.81 | 184.81 | 8,303,400 |
21 Apr 2023 | 184.98 | 185.68 | 183.22 | 184.25 | 184.25 | 10,698,700 |
20 Apr 2023 | 186.14 | 187.03 | 185.78 | 186.09 | 186.09 | 5,789,900 |
19 Apr 2023 | 184.35 | 185.58 | 184.28 | 185.36 | 185.36 | 7,373,500 |
18 Apr 2023 | 185.24 | 186.99 | 185.04 | 186.25 | 186.25 | 8,056,900 |
17 Apr 2023 | 185.89 | 185.93 | 184.10 | 185.53 | 185.53 | 7,468,100 |
14 Apr 2023 | 188.08 | 188.49 | 185.17 | 186.36 | 186.36 | 13,272,500 |
13 Apr 2023 | 189.76 | 190.41 | 188.99 | 189.72 | 189.72 | 14,060,100 |
12 Apr 2023 | 187.54 | 187.66 | 185.97 | 187.19 | 187.19 | 10,000,900 |
11 Apr 2023 | 185.91 | 186.51 | 185.64 | 186.28 | 186.28 | 6,031,500 |
10 Apr 2023 | 185.18 | 185.36 | 184.19 | 185.11 | 185.11 | 6,408,100 |
06 Apr 2023 | 186.89 | 187.26 | 185.95 | 186.49 | 186.49 | 6,648,400 |
05 Apr 2023 | 188.34 | 188.86 | 186.78 | 187.83 | 187.83 | 11,440,800 |
04 Apr 2023 | 184.72 | 188.23 | 184.66 | 187.98 | 187.98 | 13,765,400 |
03 Apr 2023 | 183.85 | 185.04 | 183.32 | 184.54 | 184.54 | 9,206,600 |
31 Mar 2023 | 184.11 | 184.42 | 182.80 | 183.22 | 183.22 | 8,003,300 |
30 Mar 2023 | 182.75 | 184.44 | 182.55 | 184.18 | 184.18 | 6,360,300 |
29 Mar 2023 | 182.49 | 183.27 | 182.24 | 182.53 | 182.53 | 4,996,500 |
28 Mar 2023 | 182.31 | 183.62 | 182.12 | 183.44 | 183.44 | 6,202,600 |
27 Mar 2023 | 181.15 | 182.15 | 180.69 | 181.95 | 181.95 | 6,925,000 |
24 Mar 2023 | 185.61 | 185.99 | 183.62 | 183.65 | 183.65 | 9,245,900 |
23 Mar 2023 | 183.91 | 186.24 | 183.60 | 185.74 | 185.74 | 11,347,100 |
22 Mar 2023 | 180.40 | 183.94 | 180.28 | 183.44 | 183.44 | 11,969,600 |
21 Mar 2023 | 182.65 | 182.73 | 179.90 | 180.37 | 180.37 | 10,734,500 |
20 Mar 2023 | 184.19 | 184.54 | 182.74 | 183.84 | 183.84 | 11,845,700 |
17 Mar 2023 | 181.02 | 184.81 | 180.77 | 183.77 | 183.77 | 24,156,300 |
16 Mar 2023 | 179.51 | 179.65 | 177.87 | 178.57 | 178.57 | 10,762,200 |
15 Mar 2023 | 178.86 | 180.13 | 177.49 | 178.21 | 178.21 | 14,546,100 |
14 Mar 2023 | 177.35 | 177.59 | 176.21 | 176.83 | 176.83 | 10,019,000 |
13 Mar 2023 | 176.66 | 178.02 | 176.30 | 177.86 | 177.86 | 20,554,400 |
10 Mar 2023 | 171.93 | 173.88 | 171.92 | 173.87 | 173.87 | 13,803,400 |
09 Mar 2023 | 169.75 | 170.65 | 169.71 | 170.20 | 170.20 | 5,583,000 |
08 Mar 2023 | 168.61 | 169.59 | 168.52 | 168.54 | 168.54 | 5,718,600 |
07 Mar 2023 | 170.42 | 170.47 | 168.52 | 168.62 | 168.62 | 8,713,300 |
06 Mar 2023 | 172.32 | 172.37 | 171.54 | 171.62 | 171.62 | 4,264,100 |
03 Mar 2023 | 171.45 | 172.60 | 170.98 | 172.49 | 172.49 | 6,894,500 |
02 Mar 2023 | 170.52 | 170.98 | 170.36 | 170.66 | 170.66 | 3,950,700 |
01 Mar 2023 | 170.95 | 171.49 | 170.47 | 170.76 | 170.76 | 6,590,500 |
28 Feb 2023 | 168.78 | 170.25 | 168.59 | 169.78 | 169.78 | 6,761,600 |
27 Feb 2023 | 168.88 | 169.23 | 168.55 | 169.01 | 169.01 | 4,509,200 |
24 Feb 2023 | 168.42 | 168.84 | 168.19 | 168.35 | 168.35 | 6,496,500 |
23 Feb 2023 | 169.84 | 170.13 | 169.08 | 169.57 | 169.57 | 5,073,500 |
22 Feb 2023 | 170.81 | 170.96 | 169.56 | 169.66 | 169.66 | 4,105,700 |
21 Feb 2023 | 171.20 | 171.50 | 170.34 | 170.62 | 170.62 | 4,035,900 |
17 Feb 2023 | 169.87 | 171.47 | 169.52 | 171.26 | 171.26 | 4,809,800 |
16 Feb 2023 | 170.34 | 171.60 | 169.96 | 170.75 | 170.75 | 4,540,400 |
15 Feb 2023 | 170.60 | 170.99 | 170.16 | 170.89 | 170.89 | 5,423,800 |
14 Feb 2023 | 171.97 | 173.51 | 171.41 | 172.61 | 172.61 | 5,403,100 |
13 Feb 2023 | 172.70 | 172.90 | 172.07 | 172.48 | 172.48 | 3,970,800 |
10 Feb 2023 | 173.63 | 173.68 | 172.63 | 173.36 | 173.36 | 2,971,100 |
09 Feb 2023 | 175.49 | 175.52 | 172.87 | 173.03 | 173.03 | 5,361,300 |
08 Feb 2023 | 174.94 | 174.99 | 173.83 | 174.41 | 174.41 | 4,075,600 |
07 Feb 2023 | 173.72 | 175.27 | 173.47 | 173.98 | 173.98 | 6,794,200 |
06 Feb 2023 | 174.11 | 174.46 | 173.28 | 173.82 | 173.82 | 8,957,000 |
03 Feb 2023 | 174.92 | 175.43 | 173.12 | 173.46 | 173.46 | 13,674,400 |
02 Feb 2023 | 181.08 | 181.11 | 177.74 | 177.90 | 177.90 | 8,842,400 |
01 Feb 2023 | 179.75 | 181.73 | 178.63 | 181.67 | 181.67 | 7,996,000 |
31 Jan 2023 | 178.82 | 179.70 | 178.54 | 179.41 | 179.41 | 5,976,900 |
30 Jan 2023 | 179.29 | 179.43 | 178.65 | 178.76 | 178.76 | 4,210,700 |
27 Jan 2023 | 179.27 | 179.72 | 178.26 | 179.22 | 179.22 | 6,052,700 |
26 Jan 2023 | 180.15 | 180.27 | 178.46 | 179.47 | 179.47 | 5,860,100 |
25 Jan 2023 | 179.35 | 181.22 | 179.29 | 181.11 | 181.11 | 6,925,300 |
24 Jan 2023 | 179.56 | 180.32 | 178.35 | 180.28 | 180.28 | 4,604,600 |
23 Jan 2023 | 178.35 | 179.69 | 177.78 | 179.63 | 179.63 | 5,265,500 |
20 Jan 2023 | 179.06 | 179.66 | 178.65 | 179.29 | 179.29 | 5,754,800 |
19 Jan 2023 | 178.37 | 180.03 | 178.09 | 179.89 | 179.89 | 6,678,700 |
18 Jan 2023 | 178.92 | 179.18 | 176.90 | 177.08 | 177.08 | 5,384,700 |
17 Jan 2023 | 178.21 | 178.24 | 177.09 | 177.59 | 177.59 | 6,610,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |