Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 136.30 | 146.96 | 135.28 | 146.08 | 146.08 | 1,238,700 |
25 May 2023 | 128.21 | 133.81 | 128.21 | 133.61 | 133.61 | 662,500 |
24 May 2023 | 129.34 | 129.45 | 125.77 | 127.73 | 127.73 | 546,500 |
23 May 2023 | 133.11 | 134.68 | 130.43 | 130.54 | 130.54 | 476,300 |
22 May 2023 | 133.97 | 135.30 | 132.58 | 134.21 | 134.21 | 354,500 |
19 May 2023 | 137.94 | 137.94 | 133.29 | 134.21 | 134.21 | 666,300 |
18 May 2023 | 132.27 | 137.09 | 131.59 | 136.26 | 136.26 | 652,900 |
17 May 2023 | 129.65 | 134.28 | 129.18 | 132.42 | 132.42 | 615,500 |
16 May 2023 | 130.50 | 131.61 | 127.78 | 128.06 | 128.06 | 729,700 |
15 May 2023 | 128.93 | 133.63 | 127.88 | 132.24 | 132.24 | 771,900 |
12 May 2023 | 129.02 | 130.13 | 126.78 | 128.19 | 128.19 | 434,700 |
11 May 2023 | 127.16 | 129.00 | 125.89 | 127.91 | 127.91 | 511,100 |
10 May 2023 | 133.21 | 133.21 | 127.29 | 128.95 | 128.95 | 665,600 |
09 May 2023 | 128.95 | 131.34 | 128.25 | 130.73 | 130.73 | 657,200 |
08 May 2023 | 131.98 | 133.18 | 128.24 | 129.88 | 129.88 | 842,700 |
05 May 2023 | 127.08 | 131.65 | 125.51 | 129.97 | 129.97 | 1,396,400 |
04 May 2023 | 125.37 | 135.90 | 121.91 | 122.87 | 122.87 | 2,231,000 |
03 May 2023 | 143.65 | 148.01 | 143.65 | 144.08 | 144.08 | 915,100 |
02 May 2023 | 143.48 | 144.01 | 139.39 | 143.28 | 143.28 | 615,700 |
01 May 2023 | 143.77 | 145.97 | 142.87 | 143.57 | 143.57 | 372,300 |
28 Apr 2023 | 142.19 | 145.50 | 141.04 | 144.00 | 144.00 | 511,500 |
27 Apr 2023 | 138.46 | 143.46 | 138.11 | 142.90 | 142.90 | 419,000 |
26 Apr 2023 | 140.67 | 141.37 | 136.70 | 136.92 | 136.92 | 574,700 |
25 Apr 2023 | 143.05 | 146.78 | 141.22 | 141.90 | 141.90 | 562,000 |
24 Apr 2023 | 142.58 | 144.26 | 141.53 | 142.94 | 142.94 | 268,300 |
21 Apr 2023 | 142.44 | 144.01 | 141.37 | 142.10 | 142.10 | 407,000 |
20 Apr 2023 | 140.31 | 144.38 | 139.96 | 142.90 | 142.90 | 326,500 |
19 Apr 2023 | 142.77 | 143.95 | 139.51 | 141.94 | 141.94 | 364,400 |
18 Apr 2023 | 140.22 | 143.69 | 140.22 | 143.40 | 143.40 | 515,200 |
17 Apr 2023 | 138.17 | 139.57 | 137.59 | 139.40 | 139.40 | 235,000 |
14 Apr 2023 | 137.88 | 139.55 | 135.86 | 137.42 | 137.42 | 315,600 |
13 Apr 2023 | 135.90 | 138.15 | 133.13 | 137.04 | 137.04 | 551,100 |
12 Apr 2023 | 138.27 | 139.59 | 136.33 | 136.94 | 136.94 | 617,200 |
11 Apr 2023 | 137.13 | 138.46 | 135.89 | 136.40 | 136.40 | 581,600 |
10 Apr 2023 | 134.10 | 137.82 | 134.10 | 136.90 | 136.90 | 698,100 |
06 Apr 2023 | 137.39 | 138.52 | 133.52 | 133.93 | 133.93 | 700,000 |
05 Apr 2023 | 140.65 | 142.07 | 135.76 | 138.59 | 138.59 | 781,900 |
04 Apr 2023 | 152.40 | 152.91 | 140.22 | 142.54 | 142.54 | 817,600 |
03 Apr 2023 | 154.56 | 156.66 | 150.85 | 152.01 | 152.01 | 457,300 |
31 Mar 2023 | 152.32 | 154.75 | 151.59 | 154.54 | 154.54 | 489,800 |
30 Mar 2023 | 150.27 | 153.66 | 149.86 | 150.84 | 150.84 | 622,700 |
29 Mar 2023 | 145.34 | 149.38 | 145.01 | 148.59 | 148.59 | 606,300 |
28 Mar 2023 | 141.38 | 145.41 | 140.60 | 142.98 | 142.98 | 466,500 |
27 Mar 2023 | 140.16 | 143.16 | 139.34 | 141.72 | 141.72 | 312,900 |
24 Mar 2023 | 138.53 | 139.91 | 135.73 | 138.14 | 138.14 | 733,700 |
23 Mar 2023 | 144.82 | 147.66 | 138.56 | 140.92 | 140.92 | 515,800 |
22 Mar 2023 | 147.29 | 148.99 | 143.90 | 144.11 | 144.11 | 544,600 |
21 Mar 2023 | 145.63 | 148.63 | 145.00 | 147.56 | 147.56 | 674,200 |
20 Mar 2023 | 140.86 | 144.70 | 139.09 | 141.72 | 141.72 | 719,700 |
17 Mar 2023 | 144.61 | 145.40 | 138.22 | 138.62 | 138.62 | 850,600 |
16 Mar 2023 | 142.36 | 148.01 | 140.78 | 147.25 | 147.25 | 1,071,000 |
15 Mar 2023 | 150.22 | 150.47 | 141.00 | 144.60 | 144.60 | 1,110,700 |
14 Mar 2023 | 158.04 | 159.93 | 153.41 | 155.26 | 155.26 | 512,100 |
14 Mar 2023 | 0.375 Dividend | |||||
13 Mar 2023 | 154.74 | 156.28 | 148.71 | 152.09 | 151.71 | 887,000 |
10 Mar 2023 | 165.60 | 165.60 | 157.11 | 158.64 | 158.25 | 737,000 |
09 Mar 2023 | 172.09 | 173.35 | 166.25 | 166.34 | 165.93 | 427,100 |
08 Mar 2023 | 170.20 | 172.47 | 169.58 | 172.26 | 171.84 | 343,500 |
07 Mar 2023 | 170.85 | 173.31 | 169.18 | 170.52 | 170.10 | 518,600 |
06 Mar 2023 | 173.38 | 175.00 | 171.18 | 171.28 | 170.86 | 401,900 |
03 Mar 2023 | 170.62 | 173.00 | 169.10 | 172.69 | 172.26 | 419,300 |
02 Mar 2023 | 166.78 | 170.38 | 165.18 | 170.12 | 169.70 | 426,000 |
01 Mar 2023 | 165.17 | 169.64 | 165.17 | 168.55 | 168.13 | 378,600 |
28 Feb 2023 | 165.87 | 168.33 | 165.57 | 165.58 | 165.17 | 408,000 |
27 Feb 2023 | 164.88 | 166.99 | 164.88 | 166.19 | 165.78 | 379,000 |
24 Feb 2023 | 160.19 | 164.86 | 160.08 | 163.88 | 163.48 | 308,700 |
23 Feb 2023 | 163.61 | 164.16 | 160.92 | 162.72 | 162.32 | 395,300 |
22 Feb 2023 | 161.81 | 163.31 | 160.28 | 161.81 | 161.41 | 422,800 |
21 Feb 2023 | 165.93 | 167.73 | 161.79 | 162.37 | 161.97 | 565,900 |
17 Feb 2023 | 171.66 | 171.96 | 168.51 | 168.71 | 168.29 | 710,200 |
16 Feb 2023 | 171.32 | 172.91 | 169.46 | 171.96 | 171.54 | 481,000 |
15 Feb 2023 | 169.23 | 172.39 | 165.96 | 172.20 | 171.78 | 781,100 |
14 Feb 2023 | 158.77 | 168.72 | 158.04 | 165.74 | 165.33 | 1,384,800 |
13 Feb 2023 | 148.69 | 153.80 | 148.06 | 153.18 | 152.80 | 839,500 |
10 Feb 2023 | 148.00 | 149.67 | 147.08 | 148.78 | 148.41 | 753,100 |
09 Feb 2023 | 152.63 | 153.29 | 148.17 | 148.86 | 148.49 | 570,300 |
08 Feb 2023 | 153.42 | 154.40 | 150.73 | 151.67 | 151.30 | 451,100 |
07 Feb 2023 | 151.74 | 154.99 | 151.23 | 154.19 | 153.81 | 336,700 |
06 Feb 2023 | 151.30 | 153.32 | 150.50 | 152.71 | 152.33 | 278,600 |
03 Feb 2023 | 150.37 | 155.00 | 150.37 | 152.78 | 152.40 | 614,500 |
02 Feb 2023 | 153.20 | 154.46 | 150.85 | 151.97 | 151.60 | 626,600 |
01 Feb 2023 | 147.73 | 152.26 | 147.12 | 151.66 | 151.29 | 353,200 |
31 Jan 2023 | 144.57 | 149.42 | 144.00 | 149.01 | 148.64 | 563,300 |
30 Jan 2023 | 143.93 | 145.70 | 142.91 | 144.05 | 143.69 | 397,900 |
27 Jan 2023 | 143.28 | 145.94 | 141.76 | 145.46 | 145.10 | 338,000 |
26 Jan 2023 | 140.00 | 143.33 | 138.12 | 143.14 | 142.79 | 325,800 |
25 Jan 2023 | 135.81 | 139.31 | 134.90 | 138.73 | 138.39 | 379,200 |
24 Jan 2023 | 136.53 | 138.54 | 135.61 | 138.26 | 137.92 | 335,800 |
23 Jan 2023 | 137.46 | 138.21 | 136.85 | 138.00 | 137.66 | 367,400 |
20 Jan 2023 | 132.69 | 136.40 | 131.54 | 136.06 | 135.72 | 283,100 |
19 Jan 2023 | 131.79 | 132.72 | 128.14 | 132.00 | 131.67 | 500,800 |
18 Jan 2023 | 136.69 | 139.09 | 133.66 | 133.92 | 133.59 | 649,400 |
17 Jan 2023 | 136.44 | 139.49 | 135.83 | 136.31 | 135.97 | 374,300 |
13 Jan 2023 | 135.38 | 137.64 | 133.84 | 137.03 | 136.69 | 250,400 |
12 Jan 2023 | 136.00 | 138.90 | 136.00 | 136.85 | 136.51 | 512,900 |
11 Jan 2023 | 137.27 | 138.88 | 134.67 | 135.57 | 135.24 | 510,400 |
10 Jan 2023 | 131.60 | 137.26 | 131.23 | 136.86 | 136.52 | 456,800 |
09 Jan 2023 | 131.16 | 133.79 | 131.00 | 132.46 | 132.13 | 372,400 |
06 Jan 2023 | 127.96 | 130.70 | 126.28 | 130.23 | 129.91 | 383,200 |
05 Jan 2023 | 127.30 | 127.40 | 124.42 | 125.73 | 125.42 | 630,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |