Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 197.95 | 198.82 | 197.46 | 198.53 | 198.53 | 874 |
25 May 2023 | 198.03 | 199.10 | 195.53 | 195.53 | 195.53 | 59,043 |
24 May 2023 | 195.85 | 198.09 | 195.85 | 198.09 | 198.09 | 2,031 |
23 May 2023 | 201.05 | 206.16 | 201.05 | 204.74 | 204.74 | 13,484 |
22 May 2023 | 200.59 | 200.97 | 200.59 | 200.97 | 200.97 | 57 |
19 May 2023 | 195.92 | 198.87 | 195.92 | 198.68 | 198.68 | 129 |
18 May 2023 | 191.73 | 193.12 | 191.73 | 193.12 | 193.12 | 18,599 |
17 May 2023 | 193.06 | 193.06 | 189.99 | 189.99 | 189.99 | 74 |
16 May 2023 | 190.45 | 190.45 | 188.74 | 190.37 | 190.37 | 52 |
15 May 2023 | 188.22 | 190.02 | 188.22 | 190.02 | 190.02 | 512 |
12 May 2023 | 190.36 | 190.36 | 188.16 | 188.16 | 188.16 | 8,501 |
11 May 2023 | 187.17 | 187.17 | 186.07 | 186.07 | 186.07 | 13 |
10 May 2023 | 188.74 | 188.84 | 188.74 | 188.84 | 188.84 | 342 |
09 May 2023 | - | - | - | - | - | - |
05 May 2023 | 186.15 | 186.41 | 185.96 | 185.96 | 185.96 | 185 |
04 May 2023 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 21 |
03 May 2023 | 187.09 | 187.79 | 187.09 | 187.46 | 187.46 | 5 |
02 May 2023 | 188.25 | 188.25 | 184.26 | 186.37 | 186.37 | 325 |
28 Apr 2023 | 183.04 | 189.96 | 183.04 | 189.92 | 189.92 | 318 |
27 Apr 2023 | 189.50 | 189.50 | 179.49 | 179.91 | 179.91 | 624 |
26 Apr 2023 | 190.13 | 191.69 | 188.64 | 191.69 | 191.69 | 363 |
25 Apr 2023 | 202.67 | 208.21 | 195.74 | 195.74 | 195.74 | 938 |
24 Apr 2023 | 202.36 | 203.08 | 201.27 | 201.60 | 201.60 | 72 |
21 Apr 2023 | 200.99 | 200.99 | 200.39 | 200.97 | 200.97 | 248 |
20 Apr 2023 | 200.07 | 200.07 | 199.45 | 199.63 | 199.63 | 67 |
19 Apr 2023 | 201.47 | 201.47 | 200.76 | 200.76 | 200.76 | 104 |
18 Apr 2023 | 203.87 | 203.89 | 201.43 | 201.43 | 201.43 | 47 |
17 Apr 2023 | 200.76 | 200.92 | 200.76 | 200.83 | 200.83 | 221 |
14 Apr 2023 | 202.81 | 202.81 | 198.96 | 198.96 | 198.96 | 69 |
13 Apr 2023 | 198.77 | 202.06 | 198.64 | 202.06 | 202.06 | 206 |
12 Apr 2023 | 200.91 | 200.91 | 199.78 | 199.78 | 199.78 | 1,340 |
11 Apr 2023 | 200.65 | 200.65 | 199.60 | 199.60 | 199.60 | 22 |
06 Apr 2023 | - | - | - | - | - | - |
05 Apr 2023 | 195.27 | 196.31 | 195.27 | 196.31 | 196.31 | 33 |
04 Apr 2023 | 200.72 | 200.72 | 196.48 | 197.05 | 197.05 | 345 |
03 Apr 2023 | 198.22 | 198.22 | 198.22 | 198.22 | 198.22 | 60 |
31 Mar 2023 | 196.70 | 197.38 | 196.61 | 197.14 | 197.14 | 379 |
30 Mar 2023 | 194.93 | 196.29 | 194.93 | 196.09 | 196.09 | 33 |
29 Mar 2023 | 191.12 | 193.12 | 191.12 | 192.40 | 192.40 | 362 |
28 Mar 2023 | 190.17 | 190.56 | 189.35 | 190.56 | 190.56 | 152 |
27 Mar 2023 | 190.45 | 190.45 | 189.69 | 189.69 | 189.69 | 300 |
24 Mar 2023 | 185.48 | 185.48 | 184.69 | 184.69 | 184.69 | 44 |
23 Mar 2023 | 190.01 | 193.65 | 187.14 | 187.14 | 187.14 | 11,822 |
22 Mar 2023 | 196.76 | 196.76 | 194.49 | 194.49 | 194.49 | 7,944 |
21 Mar 2023 | 191.81 | 195.58 | 191.81 | 195.26 | 195.26 | 1,712 |
20 Mar 2023 | 190.89 | 192.57 | 189.74 | 190.73 | 190.73 | 1,728 |
17 Mar 2023 | 196.35 | 196.73 | 191.44 | 191.79 | 191.79 | 10,098 |
16 Mar 2023 | 193.71 | 195.12 | 191.20 | 195.12 | 195.12 | 400 |
15 Mar 2023 | 201.20 | 201.20 | 189.33 | 189.33 | 189.33 | 7,850 |
14 Mar 2023 | 201.98 | 205.69 | 198.16 | 198.32 | 198.32 | 4,502 |
13 Mar 2023 | 193.09 | 197.08 | 192.34 | 196.75 | 196.75 | 1,284 |
10 Mar 2023 | 199.90 | 199.90 | 194.67 | 199.12 | 199.12 | 221 |
09 Mar 2023 | 211.60 | 213.88 | 211.60 | 213.65 | 213.65 | 6,227 |
08 Mar 2023 | 210.91 | 212.29 | 210.91 | 212.15 | 212.15 | 177 |
07 Mar 2023 | 219.85 | 219.85 | 215.03 | 215.03 | 215.03 | 72 |
06 Mar 2023 | 222.37 | 223.32 | 221.73 | 221.73 | 221.73 | 220 |
03 Mar 2023 | 218.00 | 219.08 | 217.31 | 219.08 | 219.08 | 553 |
02 Mar 2023 | 211.11 | 212.75 | 211.11 | 212.75 | 212.75 | 43 |
01 Mar 2023 | 208.55 | 211.64 | 208.44 | 211.64 | 211.64 | 633 |
28 Feb 2023 | 209.71 | 209.71 | 209.35 | 209.35 | 209.35 | 86 |
27 Feb 2023 | 211.92 | 212.15 | 211.28 | 211.28 | 211.28 | 448 |
24 Feb 2023 | 209.59 | 209.59 | 208.08 | 209.35 | 209.35 | 100 |
23 Feb 2023 | 212.77 | 212.77 | 210.24 | 210.24 | 210.24 | 245 |
22 Feb 2023 | 212.98 | 212.98 | 210.76 | 210.76 | 210.76 | 10,410 |
21 Feb 2023 | 216.38 | 217.85 | 213.25 | 213.25 | 213.25 | 102 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 222.85 | 222.85 | 217.01 | 217.05 | 217.05 | 283 |
16 Feb 2023 | 220.87 | 221.87 | 220.87 | 221.87 | 221.87 | 160 |
15 Feb 2023 | 228.13 | 228.13 | 228.13 | 228.13 | 228.13 | 8,549 |
14 Feb 2023 | 230.00 | 230.75 | 226.10 | 228.79 | 228.79 | 5,797 |
13 Feb 2023 | 228.07 | 232.25 | 228.07 | 231.03 | 231.03 | 1,684 |
10 Feb 2023 | 226.54 | 228.95 | 225.68 | 225.68 | 225.68 | 3,674 |
09 Feb 2023 | 235.51 | 235.51 | 235.51 | 235.51 | 235.51 | 6,639 |
08 Feb 2023 | 235.00 | 235.64 | 235.00 | 235.64 | 235.64 | 196 |
07 Feb 2023 | 231.05 | 231.99 | 231.05 | 231.97 | 231.97 | 60 |
06 Feb 2023 | 233.13 | 235.76 | 233.13 | 235.76 | 235.76 | 96 |
03 Feb 2023 | 239.07 | 240.05 | 237.61 | 239.69 | 239.69 | 369 |
02 Feb 2023 | 237.41 | 240.96 | 237.41 | 240.96 | 240.96 | 152 |
01 Feb 2023 | 230.11 | 230.78 | 229.66 | 230.77 | 230.77 | 598 |
31 Jan 2023 | 227.97 | 228.25 | 226.41 | 226.41 | 226.41 | 401 |
30 Jan 2023 | 227.62 | 227.62 | 226.64 | 226.64 | 226.64 | 131 |
27 Jan 2023 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | 175 |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | 153 |
24 Jan 2023 | 226.36 | 226.36 | 226.36 | 226.36 | 226.36 | 7 |
23 Jan 2023 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 5 |
20 Jan 2023 | 222.29 | 224.08 | 221.00 | 221.64 | 221.64 | 31,858 |
19 Jan 2023 | 222.44 | 222.44 | 220.94 | 220.94 | 220.94 | 3,578 |
18 Jan 2023 | 222.51 | 224.80 | 221.74 | 222.74 | 222.74 | 1,976 |
17 Jan 2023 | 221.33 | 223.33 | 220.90 | 221.46 | 221.46 | 20,775 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 217.67 | 219.93 | 217.67 | 219.84 | 219.84 | 90 |
12 Jan 2023 | 220.65 | 222.27 | 220.65 | 221.94 | 221.94 | 119 |
11 Jan 2023 | 222.88 | 223.76 | 219.85 | 219.85 | 219.85 | 311 |
10 Jan 2023 | - | - | - | - | - | - |
09 Jan 2023 | 208.69 | 208.69 | 208.69 | 208.69 | 208.69 | 101 |
06 Jan 2023 | - | - | - | - | - | - |
05 Jan 2023 | 207.78 | 207.78 | 205.31 | 205.31 | 205.31 | 43 |
04 Jan 2023 | - | - | - | - | - | - |
03 Jan 2023 | 206.27 | 206.27 | 206.27 | 206.27 | 206.27 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |