Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 138.68 | 140.10 | 138.21 | 139.34 | 139.34 | 9,327,500 |
05 Jun 2023 | 140.11 | 140.11 | 138.13 | 139.09 | 139.09 | 8,511,900 |
02 Jun 2023 | 139.56 | 141.48 | 139.34 | 140.47 | 140.47 | 12,917,200 |
01 Jun 2023 | 136.52 | 138.23 | 135.45 | 137.58 | 137.58 | 12,248,100 |
31 May 2023 | 136.73 | 136.84 | 134.40 | 135.71 | 135.71 | 14,219,900 |
30 May 2023 | 136.80 | 137.72 | 136.02 | 137.46 | 137.46 | 7,399,900 |
26 May 2023 | 136.11 | 137.60 | 135.63 | 136.94 | 136.94 | 8,579,900 |
25 May 2023 | 134.82 | 136.27 | 134.58 | 135.67 | 135.67 | 8,472,500 |
24 May 2023 | 135.40 | 136.35 | 135.08 | 135.34 | 135.34 | 8,578,000 |
23 May 2023 | 137.54 | 139.03 | 136.46 | 136.59 | 136.59 | 9,514,900 |
22 May 2023 | 141.00 | 141.64 | 137.66 | 138.03 | 138.03 | 11,402,500 |
19 May 2023 | 139.79 | 140.49 | 138.13 | 139.18 | 139.18 | 13,490,700 |
18 May 2023 | 138.27 | 139.73 | 137.76 | 139.50 | 139.50 | 10,999,600 |
17 May 2023 | 135.90 | 138.59 | 135.46 | 138.45 | 138.45 | 12,711,500 |
16 May 2023 | 135.46 | 135.94 | 133.96 | 134.32 | 134.32 | 6,477,200 |
15 May 2023 | 134.27 | 135.67 | 133.96 | 135.23 | 135.23 | 7,639,500 |
12 May 2023 | 136.82 | 136.99 | 133.13 | 134.10 | 134.10 | 9,986,400 |
11 May 2023 | 135.00 | 136.81 | 134.90 | 136.05 | 136.05 | 7,057,300 |
10 May 2023 | 137.95 | 138.06 | 134.87 | 136.48 | 136.48 | 8,133,400 |
09 May 2023 | 135.93 | 136.95 | 135.21 | 136.41 | 136.41 | 7,343,600 |
08 May 2023 | 137.49 | 137.97 | 136.48 | 137.07 | 137.07 | 7,484,900 |
05 May 2023 | 136.44 | 137.88 | 135.91 | 136.74 | 136.74 | 11,259,100 |
04 May 2023 | 134.96 | 135.72 | 131.81 | 134.12 | 134.12 | 17,089,200 |
03 May 2023 | 138.44 | 138.67 | 135.76 | 135.98 | 135.98 | 12,930,900 |
02 May 2023 | 141.40 | 142.41 | 138.43 | 138.92 | 138.92 | 14,113,400 |
01 May 2023 | 142.26 | 143.37 | 140.83 | 141.20 | 141.20 | 20,415,800 |
28 Apr 2023 | 136.56 | 138.32 | 135.67 | 138.24 | 138.24 | 9,881,800 |
27 Apr 2023 | 136.00 | 137.91 | 135.66 | 137.05 | 137.05 | 9,041,100 |
26 Apr 2023 | 137.62 | 137.81 | 134.00 | 135.23 | 135.23 | 14,416,100 |
25 Apr 2023 | 139.60 | 139.96 | 137.63 | 137.67 | 137.67 | 10,629,300 |
24 Apr 2023 | 140.46 | 141.10 | 140.04 | 140.73 | 140.73 | 7,567,500 |
21 Apr 2023 | 139.74 | 141.11 | 138.78 | 140.54 | 140.54 | 11,842,500 |
20 Apr 2023 | 139.91 | 141.43 | 139.84 | 140.81 | 140.81 | 10,586,200 |
19 Apr 2023 | 141.23 | 141.50 | 140.40 | 141.22 | 141.22 | 9,158,100 |
18 Apr 2023 | 140.27 | 141.78 | 139.03 | 141.40 | 141.40 | 13,760,100 |
17 Apr 2023 | 139.95 | 140.06 | 137.66 | 139.83 | 139.83 | 16,050,500 |
14 Apr 2023 | 135.15 | 139.12 | 134.90 | 138.73 | 138.73 | 43,931,300 |
13 Apr 2023 | 128.46 | 129.04 | 126.83 | 128.99 | 128.99 | 12,450,200 |
12 Apr 2023 | 129.18 | 130.43 | 128.06 | 128.50 | 128.50 | 11,821,000 |
11 Apr 2023 | 128.30 | 128.94 | 127.54 | 128.52 | 128.52 | 10,516,300 |
10 Apr 2023 | 126.54 | 128.23 | 126.22 | 127.89 | 127.89 | 9,477,300 |
06 Apr 2023 | 127.00 | 128.08 | 126.86 | 127.47 | 127.47 | 8,760,200 |
05 Apr 2023 | 126.80 | 128.15 | 126.46 | 127.61 | 127.61 | 9,614,700 |
05 Apr 2023 | 1 Dividend | |||||
04 Apr 2023 | 130.50 | 130.59 | 127.41 | 128.42 | 127.42 | 11,579,900 |
03 Apr 2023 | 129.91 | 131.44 | 129.41 | 130.16 | 129.15 | 11,775,400 |
31 Mar 2023 | 129.66 | 130.34 | 128.85 | 130.31 | 129.30 | 13,105,200 |
30 Mar 2023 | 129.95 | 130.12 | 127.65 | 128.75 | 127.75 | 12,134,700 |
29 Mar 2023 | 130.10 | 130.22 | 127.77 | 129.14 | 128.13 | 14,595,300 |
28 Mar 2023 | 128.71 | 129.34 | 127.74 | 128.88 | 127.88 | 10,820,500 |
27 Mar 2023 | 126.79 | 129.38 | 126.29 | 128.49 | 127.49 | 18,853,900 |
24 Mar 2023 | 125.63 | 125.68 | 123.11 | 124.91 | 123.94 | 22,311,100 |
23 Mar 2023 | 127.90 | 129.53 | 126.02 | 126.84 | 125.85 | 16,677,600 |
22 Mar 2023 | 130.56 | 130.66 | 127.08 | 127.18 | 126.19 | 17,250,200 |
21 Mar 2023 | 130.59 | 131.73 | 130.19 | 130.55 | 129.53 | 17,807,800 |
20 Mar 2023 | 126.99 | 129.47 | 126.01 | 127.14 | 126.15 | 22,875,500 |
17 Mar 2023 | 128.38 | 128.48 | 125.45 | 125.81 | 124.83 | 38,396,000 |
16 Mar 2023 | 128.01 | 131.95 | 126.02 | 130.75 | 129.73 | 24,558,500 |
15 Mar 2023 | 130.98 | 130.99 | 126.73 | 128.26 | 127.26 | 34,280,600 |
14 Mar 2023 | 135.28 | 135.53 | 131.29 | 134.62 | 133.57 | 29,648,100 |
13 Mar 2023 | 131.21 | 133.88 | 129.41 | 131.25 | 130.23 | 42,901,100 |
10 Mar 2023 | 128.96 | 135.26 | 127.82 | 133.65 | 132.61 | 37,599,700 |
09 Mar 2023 | 136.76 | 137.35 | 129.22 | 130.34 | 129.33 | 25,888,100 |
08 Mar 2023 | 138.00 | 138.59 | 136.89 | 137.80 | 136.73 | 10,002,500 |
07 Mar 2023 | 142.01 | 142.31 | 137.81 | 138.62 | 137.54 | 11,747,600 |
06 Mar 2023 | 143.44 | 144.04 | 142.66 | 142.82 | 141.71 | 9,261,300 |
03 Mar 2023 | 141.51 | 143.74 | 141.08 | 143.66 | 142.54 | 9,513,100 |
02 Mar 2023 | 142.24 | 142.43 | 139.54 | 141.07 | 139.97 | 11,106,800 |
01 Mar 2023 | 142.10 | 143.46 | 141.80 | 142.55 | 141.44 | 7,139,200 |
28 Feb 2023 | 142.94 | 143.76 | 141.90 | 143.35 | 142.23 | 11,019,800 |
27 Feb 2023 | 142.11 | 143.31 | 141.72 | 142.16 | 141.05 | 10,014,700 |
24 Feb 2023 | 139.11 | 141.36 | 138.93 | 140.93 | 139.83 | 9,126,900 |
23 Feb 2023 | 138.73 | 140.17 | 137.94 | 139.67 | 138.58 | 8,068,000 |
22 Feb 2023 | 138.92 | 139.43 | 137.44 | 138.56 | 137.48 | 11,107,500 |
21 Feb 2023 | 140.69 | 141.34 | 138.75 | 139.63 | 138.54 | 9,996,300 |
17 Feb 2023 | 140.98 | 142.83 | 140.07 | 142.24 | 141.13 | 7,948,800 |
16 Feb 2023 | 142.91 | 143.39 | 141.68 | 141.82 | 140.72 | 8,165,300 |
15 Feb 2023 | 141.61 | 143.89 | 141.30 | 143.80 | 142.68 | 6,728,300 |
14 Feb 2023 | 142.50 | 143.81 | 141.60 | 143.20 | 142.08 | 9,249,400 |
13 Feb 2023 | 141.30 | 142.73 | 140.74 | 142.57 | 141.46 | 7,134,600 |
10 Feb 2023 | 139.78 | 141.28 | 138.59 | 141.04 | 139.94 | 6,582,900 |
09 Feb 2023 | 143.12 | 143.34 | 139.87 | 140.42 | 139.33 | 6,443,100 |
08 Feb 2023 | 142.65 | 144.04 | 142.28 | 142.64 | 141.53 | 6,958,000 |
07 Feb 2023 | 141.38 | 144.34 | 141.18 | 143.65 | 142.53 | 10,447,900 |
06 Feb 2023 | 140.23 | 142.24 | 140.03 | 141.92 | 140.81 | 8,406,200 |
03 Feb 2023 | 138.18 | 142.33 | 138.13 | 141.09 | 139.99 | 11,501,200 |
02 Feb 2023 | 140.00 | 140.46 | 138.00 | 138.94 | 137.86 | 11,822,100 |
01 Feb 2023 | 138.21 | 140.88 | 138.12 | 139.59 | 138.50 | 8,841,800 |
31 Jan 2023 | 139.88 | 140.07 | 138.25 | 139.96 | 138.87 | 9,188,700 |
30 Jan 2023 | 139.23 | 140.09 | 138.91 | 139.13 | 138.05 | 6,729,300 |
27 Jan 2023 | 140.61 | 141.26 | 139.75 | 140.32 | 139.23 | 7,489,900 |
26 Jan 2023 | 139.42 | 140.06 | 138.36 | 139.98 | 138.89 | 7,487,600 |
25 Jan 2023 | 138.05 | 139.12 | 137.25 | 139.12 | 138.04 | 8,967,000 |
24 Jan 2023 | 136.42 | 140.29 | 135.00 | 138.45 | 137.37 | 6,945,000 |
23 Jan 2023 | 135.12 | 137.96 | 134.82 | 137.27 | 136.20 | 10,487,100 |
20 Jan 2023 | 135.16 | 135.49 | 133.55 | 135.08 | 134.03 | 13,092,500 |
19 Jan 2023 | 135.32 | 135.90 | 133.59 | 134.75 | 133.70 | 13,303,400 |
18 Jan 2023 | 138.92 | 140.73 | 136.41 | 136.57 | 135.51 | 13,392,600 |
17 Jan 2023 | 141.17 | 141.54 | 139.23 | 140.80 | 139.70 | 14,292,900 |
13 Jan 2023 | 135.60 | 143.49 | 134.80 | 143.01 | 141.90 | 20,200,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |