Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 166.74 | 169.09 | 164.27 | 168.33 | 168.33 | 301,800 |
07 Jun 2023 | 162.23 | 167.67 | 162.10 | 166.61 | 166.61 | 342,000 |
06 Jun 2023 | 155.88 | 161.42 | 155.30 | 161.26 | 161.26 | 296,300 |
05 Jun 2023 | 156.77 | 157.98 | 155.94 | 156.77 | 156.77 | 272,300 |
02 Jun 2023 | 154.01 | 158.44 | 154.01 | 157.67 | 157.67 | 264,500 |
01 Jun 2023 | 150.90 | 153.64 | 149.57 | 152.27 | 152.27 | 300,900 |
31 May 2023 | 151.75 | 152.74 | 148.00 | 150.92 | 150.92 | 483,700 |
30 May 2023 | 152.90 | 153.89 | 152.01 | 152.61 | 152.61 | 378,600 |
26 May 2023 | 152.27 | 153.24 | 151.61 | 152.52 | 152.52 | 334,300 |
25 May 2023 | 154.84 | 155.86 | 150.99 | 151.81 | 151.81 | 368,300 |
24 May 2023 | 158.24 | 159.54 | 155.11 | 155.57 | 155.57 | 318,000 |
23 May 2023 | 160.01 | 161.64 | 158.85 | 158.90 | 158.90 | 283,000 |
22 May 2023 | 161.06 | 161.99 | 160.03 | 160.63 | 160.63 | 197,700 |
19 May 2023 | 164.00 | 164.00 | 159.16 | 160.30 | 160.30 | 245,600 |
18 May 2023 | 163.22 | 164.83 | 160.30 | 163.12 | 163.12 | 240,800 |
17 May 2023 | 160.51 | 164.40 | 159.79 | 163.28 | 163.28 | 250,300 |
16 May 2023 | 160.80 | 160.80 | 157.53 | 159.17 | 159.17 | 320,900 |
15 May 2023 | 160.21 | 162.29 | 160.20 | 161.45 | 161.45 | 278,400 |
12 May 2023 | 158.09 | 160.13 | 156.57 | 159.79 | 159.79 | 320,800 |
11 May 2023 | 158.47 | 159.31 | 155.39 | 157.18 | 157.18 | 421,300 |
11 May 2023 | 1.35 Dividend | |||||
10 May 2023 | 164.36 | 167.32 | 157.60 | 160.01 | 158.66 | 438,800 |
09 May 2023 | 166.02 | 171.09 | 163.93 | 164.20 | 162.81 | 416,400 |
08 May 2023 | 165.68 | 169.39 | 165.36 | 166.01 | 164.61 | 353,600 |
05 May 2023 | 158.51 | 165.63 | 158.03 | 164.26 | 162.87 | 291,600 |
04 May 2023 | 163.48 | 163.48 | 156.39 | 156.59 | 155.27 | 246,300 |
03 May 2023 | 168.74 | 170.62 | 165.00 | 165.20 | 163.81 | 254,800 |
02 May 2023 | 172.00 | 172.03 | 163.34 | 167.52 | 166.11 | 353,300 |
01 May 2023 | 174.11 | 176.02 | 172.40 | 173.57 | 172.11 | 181,900 |
28 Apr 2023 | 172.62 | 175.90 | 172.62 | 173.45 | 171.99 | 252,600 |
27 Apr 2023 | 169.86 | 172.84 | 168.90 | 172.77 | 171.31 | 171,900 |
26 Apr 2023 | 170.20 | 171.73 | 168.62 | 169.39 | 167.96 | 188,700 |
25 Apr 2023 | 172.31 | 173.87 | 169.62 | 170.44 | 169.00 | 216,600 |
24 Apr 2023 | 172.84 | 176.04 | 172.61 | 174.05 | 172.58 | 203,600 |
21 Apr 2023 | 175.64 | 175.66 | 172.19 | 172.71 | 171.25 | 220,300 |
20 Apr 2023 | 175.12 | 177.49 | 175.01 | 175.64 | 174.16 | 252,600 |
19 Apr 2023 | 175.11 | 177.82 | 172.47 | 176.35 | 174.86 | 287,400 |
18 Apr 2023 | 178.51 | 179.51 | 175.63 | 175.80 | 174.32 | 208,400 |
17 Apr 2023 | 179.44 | 179.59 | 176.13 | 177.95 | 176.45 | 229,800 |
14 Apr 2023 | 177.23 | 179.01 | 176.60 | 178.53 | 177.02 | 160,100 |
13 Apr 2023 | 176.66 | 178.61 | 176.29 | 177.18 | 175.69 | 149,500 |
12 Apr 2023 | 179.72 | 179.87 | 174.77 | 174.97 | 173.49 | 144,700 |
11 Apr 2023 | 176.75 | 178.29 | 175.96 | 177.45 | 175.95 | 237,500 |
10 Apr 2023 | 172.00 | 177.65 | 171.94 | 176.12 | 174.63 | 198,000 |
06 Apr 2023 | 171.84 | 174.65 | 171.84 | 172.96 | 171.50 | 198,800 |
05 Apr 2023 | 169.91 | 173.17 | 169.42 | 172.75 | 171.29 | 280,700 |
04 Apr 2023 | 173.63 | 173.63 | 168.19 | 170.53 | 169.09 | 225,900 |
03 Apr 2023 | 173.05 | 174.18 | 171.36 | 172.82 | 171.36 | 178,100 |
31 Mar 2023 | 171.01 | 172.87 | 170.70 | 172.66 | 171.20 | 198,500 |
30 Mar 2023 | 172.70 | 172.70 | 168.52 | 170.09 | 168.65 | 195,900 |
29 Mar 2023 | 167.57 | 171.32 | 167.57 | 170.49 | 169.05 | 387,800 |
28 Mar 2023 | 166.75 | 169.33 | 165.17 | 166.04 | 164.64 | 443,400 |
27 Mar 2023 | 161.77 | 169.10 | 160.63 | 168.29 | 166.87 | 758,700 |
24 Mar 2023 | 159.59 | 160.75 | 157.41 | 160.27 | 158.92 | 381,600 |
23 Mar 2023 | 162.78 | 164.15 | 159.09 | 160.73 | 159.37 | 373,400 |
22 Mar 2023 | 164.46 | 165.31 | 161.22 | 161.46 | 160.10 | 308,800 |
21 Mar 2023 | 163.45 | 164.96 | 160.21 | 163.25 | 161.87 | 270,600 |
20 Mar 2023 | 160.09 | 163.54 | 159.25 | 160.79 | 159.43 | 330,200 |
17 Mar 2023 | 162.86 | 164.81 | 158.07 | 159.20 | 157.86 | 644,100 |
16 Mar 2023 | 158.48 | 166.56 | 158.28 | 164.08 | 162.70 | 443,300 |
15 Mar 2023 | 162.11 | 164.49 | 159.02 | 160.45 | 159.10 | 429,200 |
14 Mar 2023 | 169.21 | 173.22 | 164.12 | 165.53 | 164.13 | 543,700 |
13 Mar 2023 | 165.20 | 171.08 | 164.20 | 166.25 | 164.85 | 787,200 |
10 Mar 2023 | 161.90 | 168.12 | 158.59 | 165.70 | 164.30 | 904,000 |
09 Mar 2023 | 171.27 | 172.10 | 162.02 | 162.51 | 161.14 | 652,500 |
08 Mar 2023 | 174.59 | 175.85 | 170.44 | 171.80 | 170.35 | 644,600 |
07 Mar 2023 | 179.60 | 181.17 | 174.37 | 174.52 | 173.05 | 545,300 |
06 Mar 2023 | 183.44 | 185.53 | 178.89 | 179.39 | 177.88 | 541,600 |
03 Mar 2023 | 184.42 | 185.19 | 181.13 | 182.96 | 181.42 | 462,800 |
02 Mar 2023 | 184.94 | 185.09 | 181.09 | 183.79 | 182.24 | 374,000 |
01 Mar 2023 | 185.00 | 186.68 | 180.96 | 186.22 | 184.65 | 494,200 |
28 Feb 2023 | 184.74 | 189.00 | 180.02 | 185.90 | 184.33 | 898,100 |
27 Feb 2023 | 191.47 | 192.86 | 186.33 | 192.30 | 190.68 | 867,800 |
24 Feb 2023 | 194.17 | 195.15 | 190.01 | 191.36 | 189.75 | 441,000 |
23 Feb 2023 | 195.81 | 198.17 | 194.55 | 196.83 | 195.17 | 151,200 |
22 Feb 2023 | 194.06 | 196.69 | 193.32 | 195.94 | 194.29 | 245,900 |
21 Feb 2023 | 198.23 | 198.82 | 194.23 | 194.77 | 193.13 | 212,100 |
17 Feb 2023 | 199.78 | 200.83 | 196.95 | 200.16 | 198.47 | 337,400 |
16 Feb 2023 | 198.32 | 201.34 | 198.01 | 199.53 | 197.85 | 177,300 |
15 Feb 2023 | 198.14 | 202.26 | 197.15 | 202.17 | 200.46 | 261,700 |
14 Feb 2023 | 196.47 | 198.44 | 195.02 | 197.88 | 196.21 | 191,700 |
13 Feb 2023 | 196.00 | 198.15 | 194.00 | 197.44 | 195.77 | 257,100 |
10 Feb 2023 | 196.01 | 197.51 | 194.39 | 195.75 | 194.10 | 247,300 |
09 Feb 2023 | 202.33 | 202.33 | 196.21 | 197.99 | 196.32 | 251,900 |
09 Feb 2023 | 1.35 Dividend | |||||
08 Feb 2023 | 202.01 | 204.08 | 200.37 | 201.11 | 198.07 | 300,200 |
07 Feb 2023 | 206.62 | 207.79 | 195.45 | 202.01 | 198.96 | 514,400 |
06 Feb 2023 | 208.40 | 210.36 | 206.73 | 207.61 | 204.48 | 246,400 |
03 Feb 2023 | 211.09 | 214.49 | 208.02 | 209.38 | 206.22 | 458,400 |
02 Feb 2023 | 211.92 | 217.76 | 210.33 | 212.75 | 209.54 | 395,100 |
01 Feb 2023 | 203.74 | 211.44 | 202.53 | 210.87 | 207.69 | 329,200 |
31 Jan 2023 | 201.69 | 204.89 | 198.43 | 204.77 | 201.68 | 475,200 |
30 Jan 2023 | 203.05 | 203.81 | 197.01 | 201.48 | 198.44 | 399,100 |
27 Jan 2023 | 199.84 | 204.76 | 197.67 | 204.35 | 201.27 | 438,200 |
26 Jan 2023 | 192.83 | 196.27 | 192.83 | 196.24 | 193.28 | 261,900 |
25 Jan 2023 | 186.79 | 195.27 | 186.53 | 191.96 | 189.06 | 413,700 |
24 Jan 2023 | 187.44 | 188.91 | 185.92 | 186.77 | 183.95 | 228,400 |
23 Jan 2023 | 185.51 | 187.55 | 184.63 | 187.40 | 184.57 | 251,500 |
20 Jan 2023 | 182.39 | 186.01 | 181.58 | 185.91 | 183.10 | 203,000 |
19 Jan 2023 | 181.49 | 183.38 | 180.42 | 182.26 | 179.51 | 172,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |