Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 135.76 | 137.83 | 135.43 | 137.43 | 137.43 | 585,600 |
07 Jun 2023 | 141.20 | 141.70 | 135.76 | 135.95 | 135.95 | 881,300 |
06 Jun 2023 | 139.73 | 141.39 | 139.10 | 141.01 | 141.01 | 591,200 |
05 Jun 2023 | 136.96 | 139.69 | 136.74 | 139.28 | 139.28 | 513,100 |
02 Jun 2023 | 135.99 | 138.81 | 135.67 | 137.93 | 137.93 | 887,600 |
01 Jun 2023 | 133.31 | 135.46 | 132.91 | 135.07 | 135.07 | 579,100 |
31 May 2023 | 132.38 | 134.76 | 131.81 | 134.40 | 134.40 | 3,423,400 |
30 May 2023 | 132.09 | 133.65 | 131.45 | 132.69 | 132.69 | 688,500 |
26 May 2023 | 131.28 | 132.41 | 130.87 | 131.03 | 131.03 | 1,023,400 |
25 May 2023 | 130.98 | 131.70 | 129.91 | 130.93 | 130.93 | 1,147,700 |
24 May 2023 | 130.39 | 131.17 | 129.47 | 130.35 | 130.35 | 802,600 |
23 May 2023 | 133.71 | 133.84 | 130.82 | 130.86 | 130.86 | 709,500 |
22 May 2023 | 134.50 | 135.11 | 133.79 | 134.74 | 134.74 | 591,600 |
19 May 2023 | 134.09 | 134.66 | 133.48 | 134.21 | 134.21 | 710,000 |
18 May 2023 | 131.48 | 133.93 | 131.21 | 133.80 | 133.80 | 645,100 |
17 May 2023 | 130.52 | 132.11 | 129.54 | 131.62 | 131.62 | 803,000 |
16 May 2023 | 130.12 | 130.34 | 129.26 | 129.73 | 129.73 | 478,300 |
15 May 2023 | 129.93 | 131.45 | 128.80 | 130.78 | 130.78 | 514,800 |
12 May 2023 | 129.34 | 130.50 | 129.34 | 130.10 | 130.10 | 489,900 |
11 May 2023 | 130.20 | 130.20 | 128.61 | 129.48 | 129.48 | 444,500 |
10 May 2023 | 130.05 | 131.34 | 128.98 | 130.39 | 130.39 | 501,200 |
09 May 2023 | 129.14 | 130.25 | 128.71 | 129.12 | 129.12 | 713,300 |
08 May 2023 | 129.31 | 130.00 | 127.89 | 129.59 | 129.59 | 410,500 |
05 May 2023 | 126.21 | 129.24 | 125.71 | 129.06 | 129.06 | 814,700 |
04 May 2023 | 125.10 | 126.44 | 124.42 | 125.22 | 125.22 | 577,700 |
03 May 2023 | 125.60 | 126.81 | 124.46 | 125.01 | 125.01 | 547,400 |
02 May 2023 | 125.62 | 126.61 | 124.47 | 125.28 | 125.28 | 686,200 |
01 May 2023 | 125.67 | 126.87 | 124.94 | 125.62 | 125.62 | 667,000 |
28 Apr 2023 | 122.79 | 128.22 | 121.57 | 125.79 | 125.79 | 1,048,200 |
27 Apr 2023 | 124.78 | 127.90 | 120.62 | 123.34 | 123.34 | 1,782,700 |
26 Apr 2023 | 124.10 | 126.51 | 124.08 | 125.20 | 125.20 | 1,399,000 |
25 Apr 2023 | 124.71 | 125.06 | 122.11 | 124.21 | 124.21 | 928,500 |
24 Apr 2023 | 126.00 | 126.27 | 124.31 | 126.09 | 126.09 | 768,900 |
21 Apr 2023 | 125.69 | 126.95 | 125.57 | 126.59 | 126.59 | 974,600 |
20 Apr 2023 | 125.41 | 126.26 | 124.32 | 125.67 | 125.67 | 749,300 |
19 Apr 2023 | 127.20 | 127.20 | 125.97 | 126.16 | 126.16 | 546,400 |
18 Apr 2023 | 129.97 | 130.28 | 127.34 | 128.15 | 128.15 | 639,300 |
17 Apr 2023 | 127.84 | 129.29 | 127.55 | 129.09 | 129.09 | 361,600 |
14 Apr 2023 | 127.73 | 130.08 | 127.01 | 127.73 | 127.73 | 440,200 |
13 Apr 2023 | 126.74 | 128.61 | 126.55 | 128.46 | 128.46 | 543,500 |
12 Apr 2023 | 127.28 | 127.78 | 125.84 | 126.39 | 126.39 | 601,800 |
11 Apr 2023 | 126.01 | 127.07 | 125.24 | 126.01 | 126.01 | 375,000 |
10 Apr 2023 | 124.22 | 126.55 | 123.12 | 126.34 | 126.34 | 462,600 |
06 Apr 2023 | 125.33 | 125.94 | 124.34 | 125.29 | 125.29 | 529,000 |
05 Apr 2023 | 127.45 | 127.45 | 125.98 | 126.14 | 126.14 | 655,200 |
04 Apr 2023 | 127.88 | 128.66 | 126.98 | 127.60 | 127.60 | 376,700 |
03 Apr 2023 | 127.26 | 128.32 | 126.73 | 128.07 | 128.07 | 579,900 |
31 Mar 2023 | 126.39 | 128.43 | 126.26 | 128.23 | 128.23 | 653,100 |
30 Mar 2023 | 125.75 | 126.63 | 125.14 | 125.68 | 125.68 | 462,100 |
29 Mar 2023 | 124.25 | 124.83 | 123.38 | 124.71 | 124.71 | 378,400 |
28 Mar 2023 | 122.83 | 123.69 | 122.11 | 123.24 | 123.24 | 403,900 |
27 Mar 2023 | 122.16 | 123.84 | 122.04 | 123.17 | 123.17 | 825,400 |
24 Mar 2023 | 119.61 | 121.73 | 118.68 | 121.70 | 121.70 | 413,600 |
23 Mar 2023 | 119.10 | 121.43 | 118.80 | 119.98 | 119.98 | 405,900 |
22 Mar 2023 | 119.70 | 121.26 | 118.50 | 118.57 | 118.57 | 530,400 |
21 Mar 2023 | 119.67 | 120.90 | 118.89 | 120.39 | 120.39 | 677,600 |
20 Mar 2023 | 118.55 | 120.39 | 118.55 | 119.12 | 119.12 | 534,900 |
17 Mar 2023 | 119.52 | 119.92 | 117.82 | 118.71 | 118.71 | 1,566,100 |
16 Mar 2023 | 117.17 | 120.08 | 116.48 | 119.47 | 119.47 | 674,400 |
15 Mar 2023 | 118.22 | 120.07 | 115.65 | 117.52 | 117.52 | 931,500 |
14 Mar 2023 | 118.67 | 120.61 | 118.44 | 119.96 | 119.96 | 647,000 |
13 Mar 2023 | 117.31 | 118.58 | 115.45 | 117.33 | 117.33 | 719,300 |
10 Mar 2023 | 120.46 | 121.15 | 117.68 | 118.38 | 118.38 | 535,700 |
09 Mar 2023 | 122.79 | 123.83 | 120.27 | 120.56 | 120.56 | 571,400 |
08 Mar 2023 | 121.53 | 122.70 | 120.22 | 122.66 | 122.66 | 888,400 |
07 Mar 2023 | 124.04 | 124.86 | 121.62 | 121.96 | 121.96 | 645,300 |
06 Mar 2023 | 124.36 | 125.27 | 122.98 | 124.69 | 124.69 | 947,100 |
03 Mar 2023 | 124.71 | 125.51 | 124.30 | 124.84 | 124.84 | 1,150,300 |
02 Mar 2023 | 123.00 | 125.36 | 122.90 | 124.67 | 124.67 | 681,900 |
01 Mar 2023 | 125.52 | 125.91 | 122.93 | 123.81 | 123.81 | 1,207,600 |
28 Feb 2023 | 126.58 | 127.32 | 124.94 | 125.33 | 125.33 | 1,167,300 |
27 Feb 2023 | 128.25 | 128.47 | 125.88 | 126.30 | 126.30 | 609,200 |
24 Feb 2023 | 127.86 | 128.80 | 126.62 | 126.99 | 126.99 | 368,700 |
23 Feb 2023 | 129.68 | 130.97 | 128.99 | 130.16 | 130.16 | 597,400 |
22 Feb 2023 | 130.04 | 132.61 | 127.69 | 128.46 | 128.46 | 735,700 |
21 Feb 2023 | 129.20 | 130.32 | 128.64 | 129.44 | 129.44 | 537,400 |
17 Feb 2023 | 130.63 | 131.23 | 129.44 | 130.29 | 130.29 | 626,800 |
16 Feb 2023 | 131.09 | 133.29 | 130.91 | 131.46 | 131.46 | 547,800 |
15 Feb 2023 | 134.16 | 134.16 | 132.27 | 133.39 | 133.39 | 430,700 |
14 Feb 2023 | 133.65 | 135.55 | 132.86 | 134.36 | 134.36 | 422,700 |
13 Feb 2023 | 133.51 | 134.00 | 132.83 | 133.79 | 133.79 | 546,400 |
10 Feb 2023 | 134.60 | 135.68 | 131.73 | 132.78 | 132.78 | 581,400 |
09 Feb 2023 | 136.19 | 137.58 | 134.01 | 135.02 | 135.02 | 628,100 |
08 Feb 2023 | 134.66 | 136.44 | 133.85 | 134.55 | 134.55 | 681,500 |
07 Feb 2023 | 131.15 | 136.21 | 131.00 | 135.23 | 135.23 | 919,200 |
06 Feb 2023 | 128.95 | 131.83 | 128.36 | 131.35 | 131.35 | 853,600 |
03 Feb 2023 | 129.33 | 133.14 | 129.33 | 130.55 | 130.55 | 958,100 |
02 Feb 2023 | 136.00 | 136.58 | 127.23 | 132.31 | 132.31 | 2,581,000 |
01 Feb 2023 | 134.56 | 138.97 | 134.14 | 138.11 | 138.11 | 1,093,700 |
31 Jan 2023 | 134.03 | 134.90 | 133.23 | 134.88 | 134.88 | 700,400 |
30 Jan 2023 | 134.20 | 134.53 | 132.66 | 133.28 | 133.28 | 643,300 |
27 Jan 2023 | 135.43 | 135.78 | 134.12 | 135.09 | 135.09 | 527,500 |
26 Jan 2023 | 136.21 | 139.91 | 134.62 | 135.77 | 135.77 | 805,300 |
25 Jan 2023 | 132.41 | 134.61 | 130.33 | 134.09 | 134.09 | 833,600 |
24 Jan 2023 | 134.49 | 135.10 | 133.04 | 133.62 | 133.62 | 604,400 |
23 Jan 2023 | 132.70 | 135.09 | 131.50 | 134.98 | 134.98 | 618,100 |
20 Jan 2023 | 127.52 | 130.11 | 127.51 | 129.95 | 129.95 | 405,100 |
19 Jan 2023 | 128.99 | 130.03 | 126.75 | 127.57 | 127.57 | 574,000 |
18 Jan 2023 | 131.24 | 132.06 | 128.63 | 129.38 | 129.38 | 751,900 |
17 Jan 2023 | 129.95 | 131.74 | 129.24 | 130.23 | 130.23 | 754,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |