Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 135.27 | 135.52 | 133.22 | 133.94 | 133.94 | 2,058,257 |
31 May 2023 | 132.70 | 137.01 | 132.61 | 136.29 | 136.29 | 11,672,200 |
30 May 2023 | 134.12 | 137.56 | 133.59 | 133.80 | 133.80 | 4,383,000 |
26 May 2023 | 128.35 | 134.00 | 128.02 | 133.24 | 133.24 | 2,873,000 |
25 May 2023 | 125.09 | 128.12 | 125.06 | 127.86 | 127.86 | 1,401,900 |
24 May 2023 | 123.68 | 124.53 | 123.07 | 124.05 | 124.05 | 961,200 |
23 May 2023 | 125.32 | 126.56 | 124.42 | 124.43 | 124.43 | 1,565,700 |
22 May 2023 | 125.54 | 126.01 | 123.83 | 124.72 | 124.72 | 932,600 |
19 May 2023 | 125.50 | 126.36 | 125.27 | 125.74 | 125.74 | 803,900 |
18 May 2023 | 125.25 | 125.64 | 123.92 | 125.41 | 125.41 | 1,135,600 |
17 May 2023 | 123.52 | 125.27 | 123.52 | 125.05 | 125.05 | 813,100 |
16 May 2023 | 123.82 | 124.09 | 122.92 | 123.27 | 123.27 | 709,400 |
15 May 2023 | 123.04 | 124.44 | 123.04 | 124.17 | 124.17 | 602,600 |
12 May 2023 | 123.12 | 123.46 | 122.31 | 123.44 | 123.44 | 632,500 |
11 May 2023 | 123.14 | 123.50 | 122.31 | 123.06 | 123.06 | 438,400 |
10 May 2023 | 122.83 | 123.60 | 122.00 | 123.09 | 123.09 | 544,400 |
09 May 2023 | 122.77 | 122.91 | 121.81 | 121.82 | 121.82 | 956,900 |
08 May 2023 | 123.55 | 124.12 | 122.56 | 122.76 | 122.76 | 1,103,300 |
05 May 2023 | 122.81 | 124.50 | 122.39 | 124.12 | 124.12 | 1,295,200 |
04 May 2023 | 123.25 | 123.70 | 121.78 | 121.81 | 121.81 | 936,300 |
03 May 2023 | 123.53 | 124.70 | 122.91 | 123.49 | 123.49 | 877,800 |
02 May 2023 | 126.22 | 126.49 | 122.89 | 123.88 | 123.88 | 1,157,100 |
01 May 2023 | 124.60 | 127.35 | 124.60 | 126.98 | 126.98 | 1,488,100 |
28 Apr 2023 | 124.43 | 125.43 | 123.45 | 125.03 | 125.03 | 826,900 |
27 Apr 2023 | 123.38 | 124.64 | 121.88 | 124.41 | 124.41 | 789,000 |
26 Apr 2023 | 123.43 | 124.54 | 122.50 | 123.38 | 123.38 | 2,090,200 |
25 Apr 2023 | 126.14 | 126.88 | 125.51 | 126.13 | 126.13 | 1,466,200 |
24 Apr 2023 | 125.53 | 126.80 | 125.06 | 126.24 | 126.24 | 1,426,500 |
21 Apr 2023 | 128.57 | 128.94 | 125.65 | 126.12 | 126.12 | 1,670,400 |
20 Apr 2023 | 127.27 | 129.15 | 127.02 | 128.25 | 128.25 | 1,223,300 |
19 Apr 2023 | 125.98 | 128.48 | 125.50 | 127.94 | 127.94 | 1,391,700 |
18 Apr 2023 | 126.69 | 126.82 | 125.85 | 126.40 | 126.40 | 693,800 |
17 Apr 2023 | 125.59 | 126.34 | 125.08 | 126.06 | 126.06 | 1,285,300 |
14 Apr 2023 | 125.66 | 127.00 | 125.21 | 125.90 | 125.90 | 1,185,400 |
13 Apr 2023 | 123.75 | 127.00 | 123.69 | 126.43 | 126.43 | 1,377,900 |
12 Apr 2023 | 124.11 | 124.65 | 123.31 | 124.02 | 124.02 | 898,000 |
11 Apr 2023 | 124.24 | 124.75 | 123.72 | 124.11 | 124.11 | 1,351,900 |
10 Apr 2023 | 121.19 | 124.59 | 121.19 | 124.23 | 124.23 | 1,454,200 |
06 Apr 2023 | 122.27 | 123.12 | 121.47 | 122.17 | 122.17 | 722,400 |
05 Apr 2023 | 121.81 | 123.07 | 121.32 | 122.81 | 122.81 | 1,126,300 |
04 Apr 2023 | 124.90 | 124.90 | 121.64 | 121.90 | 121.90 | 1,100,100 |
03 Apr 2023 | 123.80 | 124.89 | 123.65 | 124.80 | 124.80 | 1,102,600 |
31 Mar 2023 | 124.19 | 124.86 | 123.54 | 124.85 | 124.85 | 992,300 |
30 Mar 2023 | 123.78 | 124.27 | 123.32 | 124.00 | 124.00 | 751,400 |
29 Mar 2023 | 123.01 | 123.98 | 122.55 | 122.98 | 122.98 | 1,204,900 |
28 Mar 2023 | 122.22 | 123.16 | 121.84 | 122.61 | 122.61 | 845,200 |
27 Mar 2023 | 122.12 | 123.60 | 121.53 | 122.34 | 122.34 | 884,600 |
24 Mar 2023 | 119.38 | 122.29 | 119.34 | 122.28 | 122.28 | 1,704,300 |
23 Mar 2023 | 119.25 | 121.26 | 118.38 | 119.06 | 119.06 | 2,549,200 |
22 Mar 2023 | 118.49 | 120.94 | 118.27 | 118.27 | 118.27 | 1,187,800 |
21 Mar 2023 | 118.27 | 119.59 | 117.96 | 118.57 | 118.57 | 1,368,100 |
20 Mar 2023 | 118.04 | 119.32 | 117.09 | 117.78 | 117.78 | 1,398,400 |
17 Mar 2023 | 120.50 | 120.83 | 117.68 | 118.27 | 118.27 | 2,139,300 |
16 Mar 2023 | 118.90 | 120.59 | 118.18 | 120.55 | 120.55 | 923,700 |
15 Mar 2023 | 116.76 | 119.52 | 116.68 | 119.40 | 119.40 | 1,130,300 |
14 Mar 2023 | 117.65 | 118.86 | 116.91 | 118.57 | 118.57 | 1,015,200 |
13 Mar 2023 | 116.77 | 118.28 | 115.87 | 116.00 | 116.00 | 954,900 |
10 Mar 2023 | 117.73 | 118.98 | 117.15 | 117.64 | 117.64 | 938,800 |
09 Mar 2023 | 120.02 | 120.90 | 117.99 | 118.33 | 118.33 | 905,200 |
08 Mar 2023 | 120.32 | 120.75 | 119.51 | 120.20 | 120.20 | 1,682,200 |
07 Mar 2023 | 119.39 | 120.58 | 119.17 | 120.05 | 120.05 | 1,949,000 |
06 Mar 2023 | 118.35 | 120.26 | 118.35 | 119.39 | 119.39 | 1,140,200 |
03 Mar 2023 | 115.42 | 119.21 | 113.61 | 118.88 | 118.88 | 2,969,300 |
02 Mar 2023 | 109.34 | 112.29 | 109.00 | 111.25 | 111.25 | 1,542,900 |
01 Mar 2023 | 110.62 | 111.39 | 109.80 | 110.09 | 110.09 | 1,244,700 |
28 Feb 2023 | 111.75 | 111.75 | 109.44 | 110.13 | 110.13 | 2,878,100 |
27 Feb 2023 | 113.54 | 114.17 | 110.47 | 110.96 | 110.96 | 2,290,600 |
24 Feb 2023 | 112.63 | 113.36 | 112.33 | 112.69 | 112.69 | 1,172,400 |
23 Feb 2023 | 113.56 | 114.46 | 113.01 | 113.71 | 113.71 | 934,700 |
22 Feb 2023 | 114.76 | 115.25 | 112.24 | 112.77 | 112.77 | 1,167,800 |
21 Feb 2023 | 114.96 | 115.99 | 114.40 | 114.49 | 114.49 | 839,100 |
17 Feb 2023 | 115.96 | 116.62 | 115.62 | 116.15 | 116.15 | 487,300 |
16 Feb 2023 | 115.84 | 117.31 | 115.51 | 116.26 | 116.26 | 1,240,100 |
15 Feb 2023 | 116.39 | 117.86 | 116.29 | 117.85 | 117.85 | 1,096,900 |
14 Feb 2023 | 117.33 | 117.81 | 116.56 | 117.23 | 117.23 | 600,500 |
13 Feb 2023 | 116.58 | 117.78 | 116.58 | 117.74 | 117.74 | 444,700 |
10 Feb 2023 | 118.46 | 119.22 | 114.61 | 116.34 | 116.34 | 1,933,900 |
09 Feb 2023 | 119.76 | 120.74 | 118.50 | 118.76 | 118.76 | 775,800 |
08 Feb 2023 | 120.69 | 120.96 | 118.52 | 118.63 | 118.63 | 1,006,300 |
07 Feb 2023 | 119.34 | 121.95 | 119.34 | 121.00 | 121.00 | 1,260,100 |
06 Feb 2023 | 120.50 | 121.32 | 118.92 | 119.34 | 119.34 | 1,398,800 |
03 Feb 2023 | 122.55 | 123.92 | 121.55 | 121.77 | 121.77 | 1,011,500 |
02 Feb 2023 | 124.17 | 124.88 | 123.29 | 124.02 | 124.02 | 632,700 |
01 Feb 2023 | 122.13 | 123.82 | 121.35 | 123.34 | 123.34 | 1,426,400 |
31 Jan 2023 | 121.79 | 123.15 | 120.01 | 122.47 | 122.47 | 1,105,000 |
30 Jan 2023 | 123.42 | 124.21 | 119.46 | 121.80 | 121.80 | 898,300 |
27 Jan 2023 | 125.26 | 126.44 | 124.27 | 124.40 | 124.40 | 780,200 |
26 Jan 2023 | 125.52 | 126.81 | 125.14 | 126.37 | 126.37 | 789,800 |
25 Jan 2023 | 124.94 | 125.39 | 124.40 | 125.04 | 125.04 | 1,197,800 |
24 Jan 2023 | 125.37 | 125.85 | 124.13 | 125.74 | 125.74 | 1,400,700 |
23 Jan 2023 | 124.07 | 125.56 | 123.85 | 125.08 | 125.08 | 546,900 |
20 Jan 2023 | 123.36 | 124.25 | 122.74 | 124.02 | 124.02 | 845,300 |
19 Jan 2023 | 123.82 | 124.18 | 122.72 | 122.94 | 122.94 | 715,300 |
18 Jan 2023 | 125.50 | 126.00 | 124.12 | 124.46 | 124.46 | 688,500 |
17 Jan 2023 | 124.26 | 125.83 | 124.26 | 124.98 | 124.98 | 827,400 |
13 Jan 2023 | 124.48 | 125.47 | 124.23 | 124.93 | 124.93 | 956,800 |
12 Jan 2023 | 124.80 | 126.28 | 124.41 | 125.56 | 125.56 | 570,000 |
11 Jan 2023 | 124.15 | 124.94 | 123.85 | 124.86 | 124.86 | 1,213,900 |
10 Jan 2023 | 124.17 | 124.50 | 121.40 | 124.26 | 124.26 | 1,320,700 |
09 Jan 2023 | 126.30 | 127.89 | 123.00 | 124.27 | 124.27 | 2,428,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |