Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 134.16 | 135.45 | 132.17 | 133.45 | 133.45 | 3,019,600 |
01 June 2023 | 124.75 | 132.87 | 124.65 | 130.79 | 130.79 | 3,620,200 |
31 May 2023 | 121.36 | 123.33 | 119.50 | 122.85 | 122.85 | 4,001,700 |
30 May 2023 | 125.06 | 127.96 | 121.33 | 123.62 | 123.62 | 2,961,100 |
26 May 2023 | 122.20 | 126.40 | 120.63 | 126.08 | 126.08 | 3,124,500 |
25 May 2023 | 119.34 | 120.73 | 117.73 | 118.67 | 118.67 | 2,273,700 |
24 May 2023 | 119.78 | 121.16 | 118.24 | 119.11 | 119.11 | 2,119,500 |
23 May 2023 | 123.81 | 124.70 | 121.35 | 121.56 | 121.56 | 2,318,700 |
22 May 2023 | 127.00 | 129.35 | 125.94 | 125.95 | 125.95 | 1,763,800 |
19 May 2023 | 124.00 | 125.96 | 123.50 | 124.28 | 124.28 | 2,124,400 |
18 May 2023 | 128.88 | 128.88 | 124.01 | 124.74 | 124.74 | 5,020,900 |
17 May 2023 | 128.00 | 130.93 | 127.18 | 130.52 | 130.52 | 4,616,500 |
16 May 2023 | 125.71 | 134.49 | 124.76 | 132.68 | 132.68 | 7,664,200 |
15 May 2023 | 123.80 | 128.95 | 122.26 | 127.61 | 127.61 | 4,661,400 |
12 May 2023 | 122.00 | 122.40 | 119.83 | 120.07 | 120.07 | 2,270,900 |
11 May 2023 | 119.15 | 125.48 | 118.91 | 124.17 | 124.17 | 3,127,700 |
10 May 2023 | 118.00 | 120.28 | 117.50 | 118.90 | 118.90 | 1,690,200 |
09 May 2023 | 117.05 | 120.31 | 116.75 | 119.48 | 119.48 | 1,946,900 |
08 May 2023 | 125.21 | 125.48 | 120.58 | 122.49 | 122.49 | 2,448,100 |
05 May 2023 | 122.49 | 124.32 | 121.20 | 123.45 | 123.45 | 1,554,600 |
04 May 2023 | 118.34 | 122.07 | 117.79 | 121.35 | 121.35 | 2,690,700 |
03 May 2023 | 116.57 | 117.82 | 115.74 | 116.69 | 116.69 | 1,360,100 |
02 May 2023 | 119.81 | 119.86 | 116.04 | 117.53 | 117.53 | 2,070,600 |
01 May 2023 | 120.33 | 122.95 | 120.33 | 121.28 | 121.28 | 2,680,200 |
28 Apr 2023 | 118.00 | 121.26 | 117.40 | 120.61 | 120.61 | 1,853,800 |
27 Apr 2023 | 117.11 | 118.94 | 116.37 | 118.46 | 118.46 | 1,967,600 |
26 Apr 2023 | 120.45 | 120.50 | 117.02 | 117.07 | 117.07 | 2,482,900 |
25 Apr 2023 | 119.63 | 120.20 | 116.52 | 116.94 | 116.94 | 3,667,300 |
24 Apr 2023 | 123.60 | 123.68 | 122.10 | 122.62 | 122.62 | 1,991,400 |
21 Apr 2023 | 125.72 | 126.83 | 124.36 | 124.96 | 124.96 | 1,787,600 |
20 Apr 2023 | 128.00 | 129.64 | 126.26 | 127.44 | 127.44 | 2,819,100 |
19 Apr 2023 | 128.08 | 129.19 | 127.58 | 128.15 | 128.15 | 1,850,400 |
18 Apr 2023 | 131.95 | 132.58 | 130.20 | 131.18 | 131.18 | 2,362,800 |
17 Apr 2023 | 131.86 | 132.07 | 130.03 | 131.54 | 131.54 | 2,573,600 |
14 Apr 2023 | 131.46 | 131.46 | 127.75 | 128.75 | 128.75 | 3,364,900 |
13 Apr 2023 | 136.58 | 136.64 | 132.45 | 132.73 | 132.73 | 3,429,300 |
12 Apr 2023 | 136.14 | 138.18 | 135.95 | 136.40 | 136.40 | 3,223,000 |
11 Apr 2023 | 139.89 | 140.18 | 136.32 | 136.69 | 136.69 | 2,505,400 |
10 Apr 2023 | 140.44 | 140.63 | 137.86 | 139.00 | 139.00 | 3,039,800 |
06 Apr 2023 | 144.64 | 146.27 | 144.03 | 144.99 | 144.99 | 1,546,000 |
05 Apr 2023 | 148.14 | 148.14 | 142.65 | 144.54 | 144.54 | 2,351,800 |
04 Apr 2023 | 149.59 | 151.03 | 146.74 | 148.57 | 148.57 | 2,235,600 |
03 Apr 2023 | 150.00 | 151.09 | 148.53 | 149.19 | 149.19 | 1,937,100 |
31 Mar 2023 | 151.48 | 152.07 | 149.58 | 150.92 | 150.92 | 3,043,400 |
30 Mar 2023 | 154.51 | 156.49 | 152.06 | 153.82 | 153.82 | 3,542,400 |
29 Mar 2023 | 157.70 | 158.80 | 155.09 | 157.95 | 157.95 | 2,354,900 |
28 Mar 2023 | 157.01 | 160.53 | 156.40 | 159.96 | 159.96 | 4,430,800 |
27 Mar 2023 | 152.60 | 153.86 | 150.61 | 152.73 | 152.73 | 2,917,900 |
24 Mar 2023 | 154.34 | 159.65 | 154.34 | 156.27 | 156.27 | 5,365,900 |
23 Mar 2023 | 153.03 | 154.28 | 148.59 | 150.91 | 150.91 | 2,838,300 |
22 Mar 2023 | 150.09 | 151.73 | 147.90 | 148.66 | 148.66 | 1,736,300 |
21 Mar 2023 | 150.75 | 152.60 | 149.30 | 151.75 | 151.75 | 3,071,200 |
20 Mar 2023 | 144.42 | 155.30 | 144.23 | 150.18 | 150.18 | 5,913,700 |
17 Mar 2023 | 143.73 | 147.40 | 141.28 | 146.84 | 146.84 | 7,689,100 |
16 Mar 2023 | 126.50 | 139.27 | 126.33 | 138.16 | 138.16 | 8,857,300 |
15 Mar 2023 | 131.81 | 133.70 | 128.12 | 133.10 | 133.10 | 4,169,600 |
14 Mar 2023 | 133.50 | 137.50 | 132.50 | 136.70 | 136.70 | 2,367,700 |
13 Mar 2023 | 132.30 | 135.90 | 130.91 | 133.65 | 133.65 | 2,433,400 |
10 Mar 2023 | 131.50 | 134.99 | 130.87 | 132.42 | 132.42 | 3,811,700 |
09 Mar 2023 | 139.69 | 139.69 | 131.37 | 131.46 | 131.46 | 4,345,800 |
08 Mar 2023 | 140.95 | 143.20 | 140.35 | 142.10 | 142.10 | 1,321,300 |
07 Mar 2023 | 145.39 | 146.97 | 142.16 | 142.64 | 142.64 | 2,811,700 |
06 Mar 2023 | 150.64 | 152.45 | 148.58 | 149.51 | 149.51 | 3,138,700 |
03 Mar 2023 | 151.84 | 154.66 | 151.19 | 153.46 | 153.46 | 3,476,300 |
02 Mar 2023 | 143.50 | 150.86 | 143.17 | 150.23 | 150.23 | 3,982,800 |
01 Mar 2023 | 145.74 | 146.24 | 141.60 | 143.66 | 143.66 | 4,946,000 |
28 Feb 2023 | 138.21 | 141.76 | 137.61 | 137.69 | 137.69 | 3,227,400 |
27 Feb 2023 | 136.20 | 140.29 | 135.71 | 139.36 | 139.36 | 4,217,400 |
24 Feb 2023 | 131.12 | 133.48 | 130.99 | 132.51 | 132.51 | 4,173,900 |
23 Feb 2023 | 140.75 | 141.20 | 136.30 | 137.94 | 137.94 | 7,422,100 |
22 Feb 2023 | 150.00 | 151.25 | 134.18 | 137.12 | 137.12 | 12,007,000 |
21 Feb 2023 | 138.27 | 141.57 | 136.00 | 140.82 | 140.82 | 3,478,600 |
17 Feb 2023 | 143.49 | 144.13 | 140.01 | 141.71 | 141.71 | 3,390,800 |
16 Feb 2023 | 149.00 | 151.34 | 147.86 | 149.01 | 149.01 | 3,545,800 |
15 Feb 2023 | 153.06 | 155.00 | 150.80 | 152.04 | 152.04 | 3,856,000 |
14 Feb 2023 | 145.45 | 149.42 | 143.93 | 149.07 | 149.07 | 2,774,700 |
13 Feb 2023 | 145.57 | 148.77 | 145.04 | 146.86 | 146.86 | 5,820,700 |
10 Feb 2023 | 142.84 | 144.75 | 137.54 | 138.99 | 138.99 | 4,028,000 |
09 Feb 2023 | 154.47 | 154.50 | 146.66 | 148.07 | 148.07 | 3,789,500 |
08 Feb 2023 | 157.00 | 157.25 | 150.94 | 152.34 | 152.34 | 4,929,400 |
07 Feb 2023 | 159.15 | 160.88 | 154.28 | 160.22 | 160.22 | 14,472,500 |
06 Feb 2023 | 142.02 | 143.50 | 138.40 | 142.82 | 142.82 | 4,750,900 |
03 Feb 2023 | 148.00 | 149.93 | 142.31 | 143.06 | 143.06 | 3,523,300 |
02 Feb 2023 | 154.65 | 155.73 | 149.58 | 151.29 | 151.29 | 4,396,400 |
01 Feb 2023 | 145.05 | 154.86 | 145.00 | 152.25 | 152.25 | 11,831,400 |
31 Jan 2023 | 136.00 | 138.94 | 132.88 | 134.68 | 134.68 | 2,879,400 |
30 Jan 2023 | 140.65 | 142.41 | 135.37 | 138.48 | 138.48 | 5,476,800 |
27 Jan 2023 | 139.67 | 140.00 | 136.39 | 139.04 | 139.04 | 1,833,500 |
26 Jan 2023 | 137.23 | 138.74 | 135.88 | 138.43 | 138.43 | 1,670,000 |
25 Jan 2023 | 131.99 | 134.61 | 131.01 | 134.23 | 134.23 | 989,000 |
24 Jan 2023 | 134.24 | 135.39 | 132.51 | 132.79 | 132.79 | 2,095,600 |
23 Jan 2023 | 136.00 | 137.07 | 134.35 | 136.34 | 136.34 | 1,327,500 |
20 Jan 2023 | 133.42 | 136.35 | 132.26 | 135.75 | 135.75 | 3,565,700 |
19 Jan 2023 | 126.98 | 130.12 | 126.81 | 128.18 | 128.18 | 1,996,900 |
18 Jan 2023 | 131.49 | 131.80 | 125.77 | 125.92 | 125.92 | 3,435,900 |
17 Jan 2023 | 135.46 | 135.46 | 128.65 | 130.62 | 130.62 | 5,093,300 |
13 Jan 2023 | 135.40 | 139.03 | 135.30 | 138.98 | 138.98 | 2,259,400 |
12 Jan 2023 | 137.01 | 137.98 | 133.97 | 136.52 | 136.52 | 1,567,400 |
11 Jan 2023 | 136.58 | 138.90 | 134.51 | 138.62 | 138.62 | 2,623,000 |
10 Jan 2023 | 133.61 | 135.60 | 133.07 | 134.75 | 134.75 | 1,320,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |