Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 135.22 | 137.10 | 134.10 | 134.97 | 134.97 | 329,500 |
30 May 2023 | 138.00 | 138.00 | 132.72 | 136.73 | 136.73 | 262,000 |
26 May 2023 | 138.49 | 140.78 | 136.00 | 137.88 | 137.88 | 231,300 |
25 May 2023 | 138.09 | 139.83 | 134.58 | 137.80 | 137.80 | 235,900 |
24 May 2023 | 142.51 | 143.09 | 138.53 | 139.21 | 139.21 | 257,400 |
23 May 2023 | 144.04 | 145.70 | 141.60 | 142.94 | 142.94 | 210,800 |
22 May 2023 | 145.00 | 148.15 | 142.76 | 144.65 | 144.65 | 218,100 |
19 May 2023 | 146.96 | 148.20 | 143.14 | 144.44 | 144.44 | 221,800 |
18 May 2023 | 145.37 | 145.55 | 140.55 | 144.77 | 144.77 | 396,600 |
17 May 2023 | 147.64 | 149.13 | 143.52 | 146.86 | 146.86 | 242,200 |
16 May 2023 | 153.43 | 155.33 | 146.46 | 146.55 | 146.55 | 282,200 |
15 May 2023 | 154.72 | 156.22 | 152.27 | 155.20 | 155.20 | 177,300 |
12 May 2023 | 159.24 | 160.45 | 151.99 | 152.82 | 152.82 | 236,600 |
11 May 2023 | 159.94 | 161.26 | 155.68 | 157.95 | 157.95 | 249,200 |
10 May 2023 | 161.39 | 163.45 | 158.43 | 163.38 | 163.38 | 312,200 |
09 May 2023 | 160.00 | 165.70 | 158.02 | 159.87 | 159.87 | 544,700 |
08 May 2023 | 153.95 | 161.31 | 149.90 | 158.85 | 158.85 | 446,800 |
05 May 2023 | 141.97 | 149.26 | 140.65 | 147.12 | 147.12 | 381,800 |
04 May 2023 | 136.91 | 142.91 | 136.10 | 139.16 | 139.16 | 303,200 |
03 May 2023 | 140.46 | 146.15 | 138.21 | 138.37 | 138.37 | 363,800 |
02 May 2023 | 140.46 | 141.50 | 136.57 | 141.09 | 141.09 | 472,700 |
01 May 2023 | 146.10 | 147.12 | 140.10 | 140.74 | 140.74 | 330,000 |
28 Apr 2023 | 145.18 | 146.89 | 143.00 | 146.56 | 146.56 | 251,300 |
27 Apr 2023 | 146.15 | 148.00 | 140.88 | 146.41 | 146.41 | 380,500 |
26 Apr 2023 | 147.00 | 148.38 | 144.31 | 146.04 | 146.04 | 274,900 |
25 Apr 2023 | 155.29 | 155.76 | 145.64 | 146.73 | 146.73 | 499,000 |
24 Apr 2023 | 155.15 | 159.63 | 154.42 | 159.00 | 159.00 | 195,300 |
21 Apr 2023 | 162.88 | 163.24 | 155.15 | 155.87 | 155.87 | 364,800 |
20 Apr 2023 | 166.00 | 168.31 | 162.01 | 163.73 | 163.73 | 211,000 |
19 Apr 2023 | 165.27 | 168.59 | 163.44 | 167.92 | 167.92 | 197,500 |
18 Apr 2023 | 163.64 | 167.14 | 161.81 | 167.13 | 167.13 | 221,400 |
17 Apr 2023 | 165.17 | 168.92 | 163.79 | 163.84 | 163.84 | 253,800 |
14 Apr 2023 | 166.00 | 166.98 | 160.92 | 164.51 | 164.51 | 191,100 |
13 Apr 2023 | 163.76 | 166.48 | 161.93 | 165.51 | 165.51 | 200,200 |
12 Apr 2023 | 159.35 | 162.82 | 157.01 | 161.98 | 161.98 | 210,800 |
11 Apr 2023 | 154.59 | 160.39 | 153.57 | 158.89 | 158.89 | 270,800 |
10 Apr 2023 | 153.43 | 156.98 | 152.96 | 152.98 | 152.98 | 192,100 |
06 Apr 2023 | 156.38 | 156.38 | 153.34 | 153.77 | 153.77 | 187,400 |
05 Apr 2023 | 156.01 | 158.33 | 152.51 | 157.03 | 157.03 | 218,600 |
04 Apr 2023 | 161.69 | 161.69 | 154.04 | 158.12 | 158.12 | 299,600 |
03 Apr 2023 | 158.20 | 162.87 | 153.30 | 162.37 | 162.37 | 277,900 |
31 Mar 2023 | 154.57 | 157.92 | 154.57 | 156.00 | 156.00 | 350,300 |
30 Mar 2023 | 155.00 | 156.00 | 151.40 | 153.39 | 153.39 | 176,600 |
29 Mar 2023 | 157.98 | 158.41 | 153.25 | 153.37 | 153.37 | 236,700 |
28 Mar 2023 | 151.80 | 156.98 | 151.80 | 155.36 | 155.36 | 281,300 |
27 Mar 2023 | 149.77 | 153.00 | 147.89 | 151.79 | 151.79 | 207,000 |
24 Mar 2023 | 142.55 | 149.11 | 140.50 | 147.72 | 147.72 | 245,700 |
23 Mar 2023 | 144.30 | 149.00 | 144.20 | 144.88 | 144.88 | 281,700 |
22 Mar 2023 | 147.16 | 147.83 | 143.17 | 143.52 | 143.52 | 272,800 |
21 Mar 2023 | 147.57 | 148.97 | 145.50 | 146.97 | 146.97 | 239,000 |
20 Mar 2023 | 147.46 | 149.04 | 143.21 | 143.90 | 143.90 | 304,900 |
17 Mar 2023 | 147.70 | 148.62 | 144.00 | 145.81 | 145.81 | 463,300 |
16 Mar 2023 | 145.00 | 149.90 | 143.37 | 148.65 | 148.65 | 381,500 |
15 Mar 2023 | 158.00 | 158.00 | 146.61 | 147.54 | 147.54 | 492,000 |
14 Mar 2023 | 161.93 | 166.64 | 159.86 | 162.77 | 162.77 | 222,100 |
14 Mar 2023 | 0.44 Dividend | |||||
13 Mar 2023 | 161.76 | 166.38 | 158.88 | 160.23 | 159.79 | 242,200 |
10 Mar 2023 | 174.43 | 174.75 | 165.21 | 166.30 | 165.84 | 236,700 |
09 Mar 2023 | 178.55 | 181.97 | 173.86 | 174.35 | 173.87 | 276,400 |
08 Mar 2023 | 181.68 | 183.46 | 176.50 | 178.55 | 178.06 | 176,000 |
07 Mar 2023 | 181.12 | 181.89 | 177.21 | 180.72 | 180.22 | 250,200 |
06 Mar 2023 | 183.00 | 183.00 | 179.62 | 181.12 | 180.62 | 393,700 |
03 Mar 2023 | 177.00 | 183.15 | 176.07 | 183.00 | 182.50 | 268,700 |
02 Mar 2023 | 171.77 | 177.40 | 169.68 | 176.06 | 175.58 | 219,800 |
01 Mar 2023 | 170.94 | 176.33 | 170.68 | 174.39 | 173.91 | 231,900 |
28 Feb 2023 | 168.09 | 173.27 | 166.31 | 167.74 | 167.28 | 304,200 |
27 Feb 2023 | 159.41 | 170.99 | 158.54 | 167.53 | 167.07 | 344,700 |
24 Feb 2023 | 159.62 | 159.62 | 153.57 | 156.64 | 156.21 | 292,600 |
23 Feb 2023 | 162.84 | 169.88 | 156.27 | 160.17 | 159.73 | 316,200 |
22 Feb 2023 | 163.70 | 166.84 | 161.62 | 163.78 | 163.33 | 287,700 |
21 Feb 2023 | 168.64 | 171.00 | 163.95 | 165.45 | 165.00 | 279,400 |
17 Feb 2023 | 173.66 | 174.64 | 170.00 | 170.01 | 169.54 | 236,000 |
16 Feb 2023 | 165.76 | 177.09 | 165.76 | 172.80 | 172.33 | 366,400 |
15 Feb 2023 | 163.27 | 168.62 | 161.27 | 167.20 | 166.74 | 189,500 |
14 Feb 2023 | 158.36 | 166.04 | 157.84 | 165.65 | 165.20 | 227,900 |
13 Feb 2023 | 158.62 | 159.18 | 154.32 | 158.05 | 157.62 | 227,500 |
10 Feb 2023 | 156.98 | 158.58 | 154.40 | 158.42 | 157.98 | 181,400 |
09 Feb 2023 | 156.17 | 158.55 | 154.85 | 156.62 | 156.19 | 181,200 |
08 Feb 2023 | 158.55 | 158.55 | 153.08 | 154.66 | 154.24 | 225,700 |
07 Feb 2023 | 159.95 | 161.20 | 154.25 | 159.37 | 158.93 | 216,700 |
06 Feb 2023 | 158.73 | 160.05 | 156.75 | 159.91 | 159.47 | 205,000 |
03 Feb 2023 | 163.81 | 167.99 | 159.34 | 159.79 | 159.35 | 227,300 |
02 Feb 2023 | 162.65 | 164.11 | 158.69 | 163.30 | 162.85 | 161,700 |
01 Feb 2023 | 160.76 | 164.08 | 156.33 | 163.25 | 162.80 | 262,500 |
31 Jan 2023 | 163.30 | 164.75 | 160.05 | 160.93 | 160.49 | 174,400 |
30 Jan 2023 | 158.54 | 164.82 | 157.98 | 164.70 | 164.25 | 251,100 |
27 Jan 2023 | 166.65 | 168.65 | 163.08 | 165.07 | 164.62 | 108,000 |
26 Jan 2023 | 170.70 | 171.91 | 165.43 | 167.61 | 167.15 | 177,100 |
25 Jan 2023 | 170.00 | 172.08 | 167.00 | 169.74 | 169.27 | 136,800 |
24 Jan 2023 | 168.50 | 174.55 | 166.54 | 171.07 | 170.60 | 224,300 |
23 Jan 2023 | 170.00 | 171.48 | 166.21 | 167.84 | 167.38 | 196,600 |
20 Jan 2023 | 170.52 | 173.43 | 167.80 | 170.53 | 170.06 | 219,200 |
19 Jan 2023 | 161.82 | 168.73 | 159.32 | 168.72 | 168.26 | 267,900 |
18 Jan 2023 | 168.96 | 171.90 | 162.42 | 163.12 | 162.67 | 335,100 |
17 Jan 2023 | 158.72 | 165.93 | 156.74 | 165.31 | 164.86 | 288,200 |
13 Jan 2023 | 150.60 | 158.33 | 149.28 | 156.72 | 156.29 | 184,800 |
12 Jan 2023 | 147.28 | 153.61 | 146.20 | 151.42 | 151.00 | 224,500 |
11 Jan 2023 | 147.56 | 148.80 | 143.53 | 146.21 | 145.81 | 154,000 |
10 Jan 2023 | 152.76 | 153.18 | 145.56 | 147.56 | 147.15 | 188,500 |
09 Jan 2023 | 152.59 | 156.29 | 151.68 | 151.82 | 151.40 | 235,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |