Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 140.31 | 140.48 | 137.21 | 138.93 | 138.93 | 8,095,500 |
25 May 2023 | 142.18 | 142.20 | 138.65 | 140.75 | 140.75 | 7,409,500 |
24 May 2023 | 145.80 | 145.89 | 142.13 | 143.10 | 143.10 | 6,738,300 |
23 May 2023 | 150.33 | 151.33 | 146.94 | 147.16 | 147.16 | 4,374,100 |
22 May 2023 | 151.00 | 152.74 | 149.77 | 151.91 | 151.91 | 3,717,000 |
19 May 2023 | 154.90 | 155.27 | 150.93 | 152.28 | 152.28 | 4,454,700 |
18 May 2023 | 160.87 | 161.62 | 153.25 | 154.18 | 154.18 | 7,881,600 |
17 May 2023 | 155.80 | 162.84 | 155.12 | 160.96 | 160.96 | 8,387,700 |
16 May 2023 | 157.38 | 160.85 | 154.70 | 156.91 | 156.91 | 5,805,900 |
16 May 2023 | 1.08 Dividend | |||||
15 May 2023 | 157.97 | 160.79 | 157.40 | 160.57 | 159.49 | 4,055,200 |
12 May 2023 | 157.80 | 159.30 | 156.03 | 157.99 | 156.93 | 3,361,600 |
11 May 2023 | 157.38 | 159.31 | 156.54 | 158.87 | 157.80 | 2,832,000 |
10 May 2023 | 158.18 | 159.30 | 155.02 | 157.73 | 156.67 | 2,804,800 |
09 May 2023 | 155.70 | 157.86 | 155.42 | 157.42 | 156.36 | 1,886,000 |
08 May 2023 | 156.48 | 157.79 | 155.65 | 156.50 | 155.45 | 1,495,200 |
05 May 2023 | 154.49 | 157.77 | 154.17 | 156.30 | 155.25 | 2,186,900 |
04 May 2023 | 154.18 | 154.50 | 150.87 | 152.53 | 151.50 | 2,653,600 |
03 May 2023 | 155.32 | 158.62 | 154.34 | 154.57 | 153.53 | 2,385,700 |
02 May 2023 | 156.55 | 156.80 | 153.57 | 155.72 | 154.67 | 2,277,400 |
01 May 2023 | 157.68 | 158.75 | 156.34 | 157.12 | 156.06 | 1,964,500 |
28 Apr 2023 | 158.65 | 159.66 | 155.95 | 157.75 | 156.69 | 3,432,600 |
27 Apr 2023 | 156.23 | 158.60 | 155.13 | 158.15 | 157.09 | 3,037,900 |
26 Apr 2023 | 156.95 | 158.61 | 154.79 | 155.45 | 154.40 | 3,077,400 |
25 Apr 2023 | 163.95 | 164.11 | 157.33 | 157.61 | 156.55 | 2,723,300 |
24 Apr 2023 | 162.31 | 164.20 | 162.31 | 163.94 | 162.84 | 2,313,100 |
21 Apr 2023 | 161.32 | 164.53 | 160.94 | 162.18 | 161.09 | 2,743,600 |
20 Apr 2023 | 160.92 | 162.49 | 159.78 | 160.28 | 159.20 | 2,809,900 |
19 Apr 2023 | 160.75 | 162.85 | 160.21 | 162.51 | 161.42 | 2,183,700 |
18 Apr 2023 | 162.95 | 163.03 | 161.99 | 162.40 | 161.31 | 2,195,400 |
17 Apr 2023 | 161.51 | 163.08 | 161.24 | 162.70 | 161.61 | 2,566,500 |
14 Apr 2023 | 163.00 | 165.47 | 159.89 | 161.00 | 159.92 | 2,370,100 |
13 Apr 2023 | 164.04 | 164.94 | 161.70 | 163.27 | 162.17 | 2,464,600 |
12 Apr 2023 | 170.46 | 170.77 | 163.19 | 163.51 | 162.41 | 3,900,300 |
11 Apr 2023 | 169.71 | 171.24 | 169.38 | 169.58 | 168.44 | 2,155,500 |
10 Apr 2023 | 165.08 | 169.68 | 164.59 | 169.00 | 167.86 | 2,724,400 |
06 Apr 2023 | 162.57 | 165.84 | 160.68 | 165.58 | 164.47 | 2,552,900 |
05 Apr 2023 | 165.80 | 166.99 | 164.06 | 165.24 | 164.13 | 2,762,100 |
04 Apr 2023 | 165.71 | 167.02 | 164.95 | 166.05 | 164.93 | 2,350,500 |
03 Apr 2023 | 166.40 | 167.96 | 165.33 | 166.06 | 164.94 | 2,744,400 |
31 Mar 2023 | 161.50 | 165.83 | 160.95 | 165.63 | 164.52 | 3,094,100 |
30 Mar 2023 | 159.80 | 161.41 | 159.67 | 160.27 | 159.19 | 2,237,400 |
29 Mar 2023 | 160.89 | 161.00 | 155.92 | 158.11 | 157.05 | 4,219,400 |
28 Mar 2023 | 159.05 | 161.26 | 158.10 | 159.77 | 158.70 | 2,910,600 |
27 Mar 2023 | 157.34 | 160.04 | 156.48 | 159.38 | 158.31 | 3,078,700 |
24 Mar 2023 | 154.72 | 156.57 | 152.68 | 156.22 | 155.17 | 2,703,700 |
23 Mar 2023 | 158.75 | 159.24 | 154.45 | 156.12 | 155.07 | 2,791,700 |
22 Mar 2023 | 162.90 | 163.11 | 157.37 | 157.47 | 156.41 | 2,909,900 |
21 Mar 2023 | 164.23 | 164.77 | 161.48 | 162.71 | 161.62 | 2,497,200 |
20 Mar 2023 | 159.37 | 163.37 | 159.26 | 163.24 | 162.14 | 2,875,800 |
17 Mar 2023 | 162.73 | 163.46 | 158.29 | 159.36 | 158.29 | 13,175,000 |
16 Mar 2023 | 157.55 | 163.24 | 157.23 | 163.05 | 161.95 | 2,510,100 |
15 Mar 2023 | 156.33 | 159.86 | 156.10 | 159.13 | 158.06 | 2,633,900 |
14 Mar 2023 | 159.77 | 160.32 | 156.55 | 158.37 | 157.30 | 2,574,200 |
13 Mar 2023 | 156.32 | 160.73 | 156.23 | 157.92 | 156.86 | 2,342,500 |
10 Mar 2023 | 160.27 | 161.87 | 157.51 | 158.18 | 157.12 | 2,754,200 |
09 Mar 2023 | 164.31 | 164.70 | 160.47 | 160.64 | 159.56 | 1,872,200 |
08 Mar 2023 | 162.90 | 163.73 | 162.17 | 163.51 | 162.41 | 1,752,700 |
07 Mar 2023 | 165.83 | 166.62 | 162.58 | 162.82 | 161.72 | 2,410,800 |
06 Mar 2023 | 166.59 | 166.76 | 164.52 | 165.20 | 164.09 | 2,220,900 |
03 Mar 2023 | 166.15 | 166.21 | 164.32 | 166.00 | 164.88 | 2,318,600 |
02 Mar 2023 | 161.21 | 165.99 | 160.95 | 165.94 | 164.82 | 2,829,200 |
01 Mar 2023 | 168.16 | 168.40 | 160.80 | 162.40 | 161.31 | 5,835,700 |
28 Feb 2023 | 168.73 | 172.67 | 167.10 | 168.50 | 167.37 | 10,669,300 |
27 Feb 2023 | 168.67 | 169.87 | 165.48 | 166.81 | 165.69 | 5,245,000 |
24 Feb 2023 | 164.08 | 167.43 | 163.00 | 166.96 | 165.84 | 2,888,800 |
23 Feb 2023 | 165.90 | 165.90 | 161.87 | 165.50 | 164.39 | 2,718,500 |
22 Feb 2023 | 165.60 | 169.30 | 165.20 | 165.72 | 164.61 | 2,941,000 |
21 Feb 2023 | 169.52 | 170.99 | 166.17 | 166.22 | 165.10 | 4,133,600 |
17 Feb 2023 | 173.35 | 173.52 | 170.89 | 173.22 | 172.05 | 2,678,100 |
16 Feb 2023 | 174.20 | 177.29 | 173.77 | 174.54 | 173.37 | 2,318,700 |
15 Feb 2023 | 170.01 | 176.29 | 169.95 | 176.02 | 174.84 | 2,954,400 |
14 Feb 2023 | 171.55 | 172.98 | 168.84 | 171.17 | 170.02 | 2,418,400 |
14 Feb 2023 | 1.08 Dividend | |||||
13 Feb 2023 | 170.99 | 173.50 | 170.33 | 173.32 | 171.08 | 2,432,600 |
10 Feb 2023 | 170.32 | 171.20 | 168.79 | 170.02 | 167.82 | 1,841,400 |
09 Feb 2023 | 172.70 | 174.02 | 170.56 | 171.37 | 169.16 | 1,656,100 |
08 Feb 2023 | 173.52 | 173.97 | 171.51 | 171.79 | 169.57 | 2,037,000 |
07 Feb 2023 | 173.55 | 175.44 | 171.94 | 174.76 | 172.50 | 2,256,700 |
06 Feb 2023 | 174.69 | 175.38 | 171.72 | 173.84 | 171.59 | 2,642,700 |
03 Feb 2023 | 177.27 | 179.07 | 175.20 | 176.76 | 174.48 | 2,941,600 |
02 Feb 2023 | 177.71 | 181.70 | 176.90 | 181.02 | 178.68 | 4,003,800 |
01 Feb 2023 | 172.11 | 177.68 | 169.91 | 177.08 | 174.79 | 4,022,200 |
31 Jan 2023 | 168.12 | 172.22 | 168.12 | 172.14 | 169.92 | 3,716,000 |
30 Jan 2023 | 167.00 | 169.59 | 165.74 | 168.68 | 166.50 | 3,453,500 |
27 Jan 2023 | 168.00 | 170.32 | 166.79 | 168.51 | 166.33 | 3,850,300 |
26 Jan 2023 | 165.70 | 167.10 | 164.48 | 167.03 | 164.87 | 2,079,100 |
25 Jan 2023 | 162.50 | 164.21 | 160.64 | 164.21 | 162.09 | 2,248,200 |
24 Jan 2023 | 169.82 | 169.82 | 163.26 | 163.55 | 161.44 | 1,902,000 |
23 Jan 2023 | 162.21 | 165.49 | 161.35 | 164.63 | 162.50 | 2,371,400 |
20 Jan 2023 | 159.63 | 162.75 | 158.50 | 162.21 | 160.12 | 3,122,000 |
19 Jan 2023 | 159.50 | 160.61 | 157.53 | 159.10 | 157.05 | 2,881,300 |
18 Jan 2023 | 163.41 | 165.19 | 160.63 | 160.83 | 158.75 | 2,798,100 |
17 Jan 2023 | 164.49 | 165.69 | 162.07 | 162.10 | 160.01 | 3,527,900 |
13 Jan 2023 | 159.32 | 164.93 | 159.13 | 164.60 | 162.47 | 5,161,200 |
12 Jan 2023 | 160.00 | 160.25 | 156.48 | 159.75 | 157.69 | 3,222,600 |
11 Jan 2023 | 157.15 | 159.00 | 155.90 | 158.97 | 156.92 | 3,146,800 |
10 Jan 2023 | 157.42 | 157.54 | 154.84 | 155.97 | 153.96 | 2,554,900 |
09 Jan 2023 | 159.88 | 160.37 | 156.34 | 156.35 | 154.33 | 3,853,800 |
06 Jan 2023 | 157.65 | 161.06 | 156.88 | 160.15 | 158.08 | 4,944,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |