Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 128.52 | 128.77 | 127.79 | 128.74 | 128.74 | 17,772 |
26 May 2023 | 125.78 | 128.37 | 125.75 | 128.09 | 128.09 | 172,300 |
25 May 2023 | 126.27 | 126.74 | 125.18 | 125.40 | 125.40 | 147,000 |
24 May 2023 | 126.30 | 126.30 | 124.47 | 126.06 | 126.06 | 212,200 |
23 May 2023 | 128.34 | 129.20 | 126.56 | 126.62 | 126.62 | 189,200 |
22 May 2023 | 129.90 | 130.75 | 128.08 | 129.28 | 129.28 | 130,900 |
19 May 2023 | 131.70 | 131.70 | 128.72 | 129.17 | 129.17 | 190,100 |
18 May 2023 | 129.30 | 130.90 | 128.72 | 130.15 | 130.15 | 145,600 |
17 May 2023 | 128.28 | 130.37 | 127.88 | 129.35 | 129.35 | 263,600 |
16 May 2023 | 128.78 | 128.78 | 126.72 | 127.35 | 127.35 | 151,500 |
15 May 2023 | 129.29 | 130.64 | 128.40 | 129.55 | 129.55 | 170,900 |
12 May 2023 | 127.46 | 129.53 | 127.46 | 129.19 | 129.19 | 133,400 |
12 May 2023 | 0.35 Dividend | |||||
11 May 2023 | 127.13 | 127.92 | 126.57 | 127.71 | 127.36 | 135,500 |
10 May 2023 | 130.68 | 131.67 | 126.81 | 128.72 | 128.37 | 127,300 |
09 May 2023 | 128.73 | 129.72 | 128.22 | 129.04 | 128.69 | 125,600 |
08 May 2023 | 129.87 | 130.69 | 128.30 | 129.29 | 128.94 | 126,500 |
05 May 2023 | 129.85 | 131.54 | 129.24 | 129.67 | 129.31 | 179,700 |
04 May 2023 | 131.60 | 131.60 | 127.19 | 127.79 | 127.44 | 143,800 |
03 May 2023 | 133.39 | 136.16 | 132.65 | 133.16 | 132.80 | 158,900 |
02 May 2023 | 132.25 | 133.22 | 130.66 | 132.75 | 132.39 | 285,300 |
01 May 2023 | 135.50 | 136.82 | 132.18 | 132.60 | 132.24 | 184,300 |
28 Apr 2023 | 136.74 | 138.60 | 134.74 | 135.66 | 135.29 | 217,800 |
27 Apr 2023 | 133.20 | 136.70 | 131.72 | 135.91 | 135.54 | 208,100 |
26 Apr 2023 | 133.70 | 135.33 | 131.42 | 131.58 | 131.22 | 322,200 |
25 Apr 2023 | 136.06 | 136.99 | 135.18 | 135.33 | 134.96 | 156,600 |
24 Apr 2023 | 138.70 | 139.31 | 136.76 | 136.85 | 136.47 | 155,600 |
21 Apr 2023 | 138.79 | 138.82 | 136.82 | 138.65 | 138.27 | 143,000 |
20 Apr 2023 | 136.64 | 139.02 | 136.16 | 138.29 | 137.91 | 138,600 |
19 Apr 2023 | 135.44 | 136.99 | 134.76 | 136.95 | 136.57 | 150,300 |
18 Apr 2023 | 137.40 | 138.43 | 135.85 | 137.07 | 136.69 | 93,300 |
17 Apr 2023 | 135.19 | 136.67 | 135.05 | 136.65 | 136.28 | 107,300 |
14 Apr 2023 | 135.24 | 137.45 | 133.06 | 134.52 | 134.15 | 162,000 |
13 Apr 2023 | 134.56 | 134.59 | 131.66 | 134.33 | 133.96 | 206,100 |
12 Apr 2023 | 134.09 | 135.83 | 133.29 | 134.71 | 134.34 | 142,400 |
11 Apr 2023 | 132.90 | 134.25 | 132.38 | 132.71 | 132.35 | 157,600 |
10 Apr 2023 | 128.23 | 132.57 | 128.00 | 132.27 | 131.91 | 235,600 |
06 Apr 2023 | 133.00 | 133.21 | 128.79 | 129.00 | 128.65 | 358,900 |
05 Apr 2023 | 134.35 | 134.68 | 130.95 | 132.96 | 132.60 | 158,500 |
04 Apr 2023 | 142.87 | 142.87 | 134.37 | 135.54 | 135.17 | 164,100 |
03 Apr 2023 | 141.84 | 142.60 | 139.93 | 142.16 | 141.77 | 170,100 |
31 Mar 2023 | 139.07 | 142.61 | 139.07 | 142.13 | 141.74 | 282,400 |
30 Mar 2023 | 140.26 | 140.81 | 138.04 | 138.23 | 137.85 | 90,900 |
29 Mar 2023 | 139.56 | 139.92 | 138.09 | 139.37 | 138.99 | 136,800 |
28 Mar 2023 | 136.77 | 139.19 | 136.77 | 138.39 | 138.01 | 180,600 |
27 Mar 2023 | 134.60 | 137.39 | 134.21 | 136.90 | 136.52 | 194,700 |
24 Mar 2023 | 130.92 | 133.19 | 129.44 | 132.89 | 132.53 | 105,600 |
23 Mar 2023 | 133.11 | 135.46 | 130.99 | 132.18 | 131.82 | 186,400 |
22 Mar 2023 | 136.83 | 137.23 | 132.59 | 132.81 | 132.45 | 186,100 |
21 Mar 2023 | 136.70 | 137.50 | 135.30 | 137.12 | 136.74 | 245,600 |
20 Mar 2023 | 133.88 | 136.61 | 133.88 | 133.95 | 133.58 | 222,500 |
17 Mar 2023 | 135.72 | 135.72 | 131.17 | 132.23 | 131.87 | 624,800 |
16 Mar 2023 | 131.90 | 135.85 | 131.82 | 134.32 | 133.95 | 205,200 |
15 Mar 2023 | 133.95 | 134.56 | 131.35 | 133.58 | 133.21 | 239,400 |
14 Mar 2023 | 137.68 | 139.10 | 135.71 | 137.39 | 137.01 | 295,800 |
13 Mar 2023 | 136.30 | 137.70 | 133.96 | 134.44 | 134.07 | 310,800 |
10 Mar 2023 | 141.72 | 141.72 | 137.92 | 138.80 | 138.42 | 416,700 |
09 Mar 2023 | 142.57 | 143.19 | 141.34 | 142.00 | 141.61 | 240,500 |
08 Mar 2023 | 141.93 | 142.83 | 140.67 | 141.93 | 141.54 | 243,000 |
07 Mar 2023 | 143.65 | 143.79 | 140.65 | 141.68 | 141.29 | 201,800 |
06 Mar 2023 | 144.11 | 145.25 | 142.67 | 143.74 | 143.35 | 305,300 |
03 Mar 2023 | 142.55 | 144.42 | 141.33 | 144.35 | 143.95 | 264,500 |
02 Mar 2023 | 142.98 | 142.98 | 141.32 | 141.95 | 141.56 | 160,500 |
01 Mar 2023 | 142.42 | 145.02 | 142.42 | 143.98 | 143.59 | 286,300 |
28 Feb 2023 | 141.81 | 144.95 | 141.81 | 142.86 | 142.47 | 334,200 |
27 Feb 2023 | 140.35 | 142.31 | 140.35 | 142.01 | 141.62 | 275,000 |
24 Feb 2023 | 138.15 | 139.59 | 137.30 | 138.85 | 138.47 | 125,300 |
23 Feb 2023 | 140.30 | 141.64 | 138.59 | 139.64 | 139.26 | 151,700 |
22 Feb 2023 | 140.24 | 141.91 | 139.13 | 139.63 | 139.25 | 273,600 |
21 Feb 2023 | 142.66 | 144.10 | 140.19 | 140.34 | 139.96 | 333,500 |
17 Feb 2023 | 142.19 | 145.77 | 142.19 | 144.59 | 144.19 | 277,700 |
16 Feb 2023 | 140.51 | 143.13 | 140.51 | 141.38 | 140.99 | 231,300 |
15 Feb 2023 | 141.17 | 143.40 | 141.17 | 142.20 | 141.81 | 149,100 |
14 Feb 2023 | 142.50 | 143.80 | 141.55 | 142.29 | 141.90 | 216,400 |
14 Feb 2023 | 0.35 Dividend | |||||
13 Feb 2023 | 140.91 | 144.02 | 140.51 | 143.61 | 142.87 | 111,700 |
10 Feb 2023 | 141.68 | 141.88 | 140.65 | 140.87 | 140.14 | 168,100 |
09 Feb 2023 | 144.96 | 144.96 | 142.04 | 142.51 | 141.77 | 106,200 |
08 Feb 2023 | 145.47 | 146.30 | 143.35 | 143.78 | 143.04 | 135,700 |
07 Feb 2023 | 143.43 | 147.83 | 143.43 | 146.69 | 145.93 | 311,900 |
06 Feb 2023 | 144.87 | 146.07 | 143.14 | 144.75 | 144.00 | 303,400 |
03 Feb 2023 | 145.49 | 148.59 | 144.90 | 145.11 | 144.36 | 461,000 |
02 Feb 2023 | 147.23 | 149.42 | 145.72 | 145.91 | 145.16 | 336,700 |
01 Feb 2023 | 142.70 | 147.41 | 142.70 | 145.72 | 144.97 | 291,600 |
31 Jan 2023 | 138.35 | 143.37 | 138.22 | 143.21 | 142.47 | 307,900 |
30 Jan 2023 | 140.32 | 142.46 | 136.64 | 137.23 | 136.52 | 300,900 |
27 Jan 2023 | 137.75 | 140.55 | 136.65 | 140.31 | 139.58 | 350,700 |
26 Jan 2023 | 132.00 | 139.89 | 132.00 | 136.40 | 135.69 | 568,000 |
25 Jan 2023 | 122.22 | 123.09 | 120.54 | 122.49 | 121.86 | 182,900 |
24 Jan 2023 | 121.02 | 123.00 | 119.91 | 122.28 | 121.65 | 118,100 |
23 Jan 2023 | 122.33 | 123.93 | 120.94 | 122.09 | 121.46 | 165,600 |
20 Jan 2023 | 121.48 | 122.60 | 120.32 | 122.29 | 121.66 | 217,000 |
19 Jan 2023 | 123.64 | 124.58 | 120.55 | 120.59 | 119.97 | 204,000 |
18 Jan 2023 | 124.78 | 127.49 | 123.30 | 123.31 | 122.67 | 225,900 |
17 Jan 2023 | 126.75 | 127.03 | 124.44 | 124.66 | 124.02 | 170,700 |
13 Jan 2023 | 123.98 | 126.33 | 123.36 | 126.08 | 125.43 | 157,600 |
12 Jan 2023 | 124.97 | 125.02 | 122.97 | 124.70 | 124.06 | 130,100 |
11 Jan 2023 | 122.66 | 124.14 | 122.41 | 124.01 | 123.37 | 98,100 |
10 Jan 2023 | 122.05 | 122.53 | 119.75 | 122.14 | 121.51 | 161,400 |
09 Jan 2023 | 121.14 | 122.44 | 119.99 | 121.86 | 121.23 | 180,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |