Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 133.08 | 137.41 | 133.16 | 137.18 | 137.18 | 693,666 |
06 June 2023 | 129.29 | 132.26 | 129.05 | 132.25 | 132.25 | 1,102,700 |
05 June 2023 | 136.04 | 136.04 | 131.12 | 131.70 | 131.70 | 1,590,100 |
02 June 2023 | 131.90 | 134.73 | 130.47 | 133.67 | 133.67 | 1,600,400 |
01 June 2023 | 126.93 | 131.33 | 126.26 | 129.05 | 129.05 | 1,618,800 |
31 May 2023 | 125.92 | 126.81 | 124.27 | 126.67 | 126.67 | 3,165,700 |
30 May 2023 | 127.57 | 128.83 | 126.39 | 127.89 | 127.89 | 1,696,100 |
26 May 2023 | 130.89 | 130.89 | 128.15 | 130.20 | 130.20 | 1,451,700 |
25 May 2023 | 130.50 | 131.45 | 127.97 | 129.11 | 129.11 | 1,276,100 |
24 May 2023 | 133.06 | 134.31 | 131.68 | 133.11 | 133.11 | 1,544,800 |
23 May 2023 | 133.90 | 134.83 | 131.23 | 131.96 | 131.96 | 1,621,300 |
22 May 2023 | 133.60 | 134.96 | 132.85 | 133.08 | 133.08 | 1,507,200 |
19 May 2023 | 134.64 | 135.32 | 133.00 | 133.55 | 133.55 | 1,571,900 |
18 May 2023 | 131.64 | 133.24 | 130.40 | 133.11 | 133.11 | 1,140,400 |
17 May 2023 | 131.93 | 133.70 | 130.34 | 132.19 | 132.19 | 1,213,300 |
16 May 2023 | 133.74 | 134.22 | 130.00 | 130.11 | 130.11 | 1,281,400 |
15 May 2023 | 133.88 | 135.12 | 132.59 | 134.64 | 134.64 | 994,900 |
12 May 2023 | 133.88 | 134.34 | 131.63 | 132.79 | 132.79 | 1,442,200 |
11 May 2023 | 133.18 | 134.16 | 130.88 | 132.53 | 132.53 | 1,577,500 |
10 May 2023 | 136.91 | 136.96 | 132.79 | 135.24 | 135.24 | 1,299,900 |
09 May 2023 | 135.39 | 137.55 | 134.74 | 136.16 | 136.16 | 1,013,800 |
08 May 2023 | 139.36 | 140.66 | 136.76 | 136.88 | 136.88 | 1,124,900 |
05 May 2023 | 135.44 | 137.76 | 134.17 | 136.30 | 136.30 | 1,487,300 |
04 May 2023 | 135.68 | 137.56 | 130.33 | 130.94 | 130.94 | 2,768,300 |
03 May 2023 | 134.88 | 137.70 | 133.83 | 135.31 | 135.31 | 2,583,400 |
02 May 2023 | 141.51 | 141.51 | 135.65 | 137.08 | 137.08 | 1,614,000 |
01 May 2023 | 143.23 | 145.26 | 142.12 | 143.31 | 143.31 | 1,096,200 |
28 Apr 2023 | 141.14 | 146.37 | 140.95 | 145.06 | 145.06 | 1,147,400 |
27 Apr 2023 | 142.81 | 143.89 | 139.16 | 141.48 | 141.48 | 1,492,600 |
26 Apr 2023 | 140.17 | 145.92 | 140.02 | 142.95 | 142.95 | 2,426,300 |
25 Apr 2023 | 143.71 | 144.70 | 141.12 | 141.17 | 141.17 | 1,810,300 |
24 Apr 2023 | 143.84 | 146.56 | 143.60 | 145.73 | 145.73 | 1,178,500 |
21 Apr 2023 | 144.47 | 145.05 | 142.73 | 143.84 | 143.84 | 1,199,900 |
20 Apr 2023 | 143.26 | 144.16 | 142.06 | 143.99 | 143.99 | 1,123,000 |
19 Apr 2023 | 144.05 | 144.99 | 141.97 | 144.94 | 144.94 | 1,681,000 |
18 Apr 2023 | 145.11 | 146.06 | 144.35 | 145.80 | 145.80 | 863,000 |
17 Apr 2023 | 148.69 | 148.94 | 145.12 | 145.65 | 145.65 | 1,159,400 |
14 Apr 2023 | 148.45 | 150.19 | 147.31 | 148.93 | 148.93 | 1,551,700 |
13 Apr 2023 | 145.92 | 148.57 | 145.17 | 147.25 | 147.25 | 1,270,000 |
12 Apr 2023 | 144.99 | 147.63 | 144.40 | 146.17 | 146.17 | 1,683,400 |
11 Apr 2023 | 143.43 | 145.54 | 142.25 | 144.80 | 144.80 | 1,427,400 |
10 Apr 2023 | 142.51 | 144.99 | 141.55 | 142.33 | 142.33 | 1,536,600 |
06 Apr 2023 | 141.01 | 141.95 | 140.00 | 140.88 | 140.88 | 1,463,600 |
05 Apr 2023 | 141.50 | 142.26 | 138.91 | 142.21 | 142.21 | 1,348,600 |
04 Apr 2023 | 143.89 | 143.89 | 138.82 | 140.92 | 140.92 | 1,697,700 |
03 Apr 2023 | 139.31 | 144.20 | 139.31 | 143.51 | 143.51 | 3,162,800 |
31 Mar 2023 | 133.24 | 133.38 | 131.38 | 132.34 | 132.34 | 1,364,100 |
30 Mar 2023 | 134.46 | 134.49 | 131.23 | 132.47 | 132.47 | 1,166,200 |
29 Mar 2023 | 130.78 | 133.02 | 130.04 | 133.00 | 133.00 | 1,751,100 |
28 Mar 2023 | 126.22 | 129.83 | 126.22 | 129.60 | 129.60 | 1,606,600 |
27 Mar 2023 | 124.63 | 128.45 | 122.72 | 126.86 | 126.86 | 2,124,700 |
24 Mar 2023 | 117.80 | 123.09 | 117.32 | 122.49 | 122.49 | 2,065,200 |
23 Mar 2023 | 124.31 | 125.65 | 119.47 | 120.56 | 120.56 | 1,442,400 |
22 Mar 2023 | 126.58 | 127.24 | 123.55 | 123.66 | 123.66 | 1,931,800 |
21 Mar 2023 | 124.90 | 126.94 | 124.39 | 126.09 | 126.09 | 1,656,900 |
20 Mar 2023 | 118.81 | 123.18 | 118.39 | 121.76 | 121.76 | 2,049,800 |
17 Mar 2023 | 120.76 | 121.71 | 117.00 | 118.33 | 118.33 | 5,028,800 |
16 Mar 2023 | 114.90 | 121.02 | 113.82 | 120.79 | 120.79 | 3,340,900 |
15 Mar 2023 | 118.92 | 120.38 | 114.09 | 116.80 | 116.80 | 2,850,700 |
14 Mar 2023 | 125.43 | 128.82 | 122.78 | 124.88 | 124.88 | 2,087,100 |
13 Mar 2023 | 125.75 | 127.00 | 122.85 | 124.83 | 124.83 | 2,807,800 |
10 Mar 2023 | 133.10 | 134.53 | 128.88 | 129.63 | 129.63 | 1,622,600 |
10 Mar 2023 | 0.438 Dividend | |||||
09 Mar 2023 | 136.42 | 138.03 | 133.21 | 133.88 | 133.44 | 1,316,200 |
08 Mar 2023 | 136.40 | 138.65 | 134.27 | 135.86 | 135.42 | 1,607,000 |
07 Mar 2023 | 140.65 | 140.88 | 136.02 | 136.88 | 136.43 | 2,000,700 |
06 Mar 2023 | 140.00 | 142.12 | 138.52 | 141.55 | 141.09 | 1,317,000 |
03 Mar 2023 | 137.51 | 141.67 | 137.00 | 141.16 | 140.70 | 1,173,000 |
02 Mar 2023 | 137.49 | 140.58 | 136.88 | 140.25 | 139.79 | 1,198,900 |
01 Mar 2023 | 135.29 | 139.22 | 134.34 | 137.86 | 137.41 | 1,386,300 |
28 Feb 2023 | 140.20 | 140.95 | 134.57 | 134.70 | 134.26 | 1,847,800 |
27 Feb 2023 | 138.96 | 140.09 | 137.12 | 138.88 | 138.43 | 1,300,900 |
24 Feb 2023 | 134.13 | 139.10 | 133.69 | 138.95 | 138.50 | 1,825,600 |
23 Feb 2023 | 137.77 | 138.42 | 133.59 | 135.80 | 135.36 | 1,332,200 |
22 Feb 2023 | 135.65 | 137.13 | 133.53 | 134.63 | 134.19 | 2,029,600 |
21 Feb 2023 | 133.82 | 136.08 | 133.08 | 135.87 | 135.43 | 1,940,600 |
17 Feb 2023 | 140.47 | 140.97 | 135.04 | 135.52 | 135.08 | 2,633,000 |
16 Feb 2023 | 145.68 | 146.73 | 143.62 | 143.76 | 143.29 | 1,300,900 |
15 Feb 2023 | 145.15 | 146.80 | 142.65 | 146.01 | 145.53 | 1,882,600 |
14 Feb 2023 | 145.33 | 148.20 | 144.60 | 147.99 | 147.51 | 1,073,700 |
13 Feb 2023 | 145.00 | 147.74 | 144.04 | 147.02 | 146.54 | 1,474,700 |
10 Feb 2023 | 143.28 | 146.84 | 143.28 | 146.59 | 146.11 | 1,495,800 |
09 Feb 2023 | 142.41 | 143.02 | 139.94 | 140.64 | 140.18 | 1,024,900 |
08 Feb 2023 | 142.50 | 143.80 | 140.73 | 142.73 | 142.26 | 1,393,500 |
07 Feb 2023 | 138.37 | 143.78 | 136.66 | 143.27 | 142.80 | 1,646,500 |
06 Feb 2023 | 137.67 | 139.08 | 135.40 | 137.30 | 136.85 | 1,846,900 |
03 Feb 2023 | 139.28 | 142.75 | 137.44 | 137.57 | 137.12 | 1,854,100 |
02 Feb 2023 | 143.46 | 143.62 | 137.23 | 138.78 | 138.33 | 3,473,200 |
01 Feb 2023 | 149.24 | 149.57 | 140.58 | 144.24 | 143.77 | 3,311,600 |
31 Jan 2023 | 151.62 | 152.89 | 149.60 | 150.16 | 149.67 | 2,708,700 |
30 Jan 2023 | 154.41 | 155.00 | 151.50 | 151.77 | 151.27 | 1,588,500 |
27 Jan 2023 | 159.51 | 159.97 | 155.68 | 156.25 | 155.74 | 1,921,400 |
26 Jan 2023 | 159.45 | 160.52 | 155.51 | 160.44 | 159.92 | 1,503,000 |
25 Jan 2023 | 154.96 | 157.89 | 151.60 | 157.89 | 157.37 | 2,324,200 |
24 Jan 2023 | 154.10 | 155.45 | 151.13 | 153.88 | 153.38 | 1,643,700 |
23 Jan 2023 | 155.88 | 156.90 | 154.16 | 155.16 | 154.65 | 1,677,500 |
20 Jan 2023 | 154.27 | 155.33 | 152.22 | 154.80 | 154.29 | 1,668,500 |
19 Jan 2023 | 149.64 | 154.27 | 148.86 | 153.83 | 153.33 | 1,202,300 |
18 Jan 2023 | 153.20 | 156.98 | 150.62 | 150.76 | 150.27 | 1,776,900 |
17 Jan 2023 | 151.73 | 152.91 | 150.08 | 151.65 | 151.15 | 1,176,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |