Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 160.80 | 164.66 | 160.77 | 164.65 | 164.65 | 161,491 |
02 June 2023 | 165.42 | 166.30 | 162.54 | 163.30 | 163.30 | 373,200 |
01 June 2023 | 161.82 | 166.02 | 160.86 | 165.32 | 165.32 | 471,700 |
31 May 2023 | 157.90 | 162.31 | 157.70 | 161.84 | 161.84 | 1,044,800 |
30 May 2023 | 157.87 | 159.12 | 155.37 | 156.13 | 156.13 | 325,000 |
26 May 2023 | 158.50 | 158.54 | 156.65 | 157.35 | 157.35 | 368,200 |
25 May 2023 | 158.03 | 158.30 | 155.88 | 157.97 | 157.97 | 390,600 |
24 May 2023 | 153.90 | 158.65 | 153.35 | 158.51 | 158.51 | 593,500 |
23 May 2023 | 161.59 | 161.79 | 155.10 | 155.24 | 155.24 | 625,600 |
22 May 2023 | 163.91 | 165.18 | 162.59 | 162.87 | 162.87 | 390,100 |
19 May 2023 | 163.99 | 166.39 | 162.94 | 163.46 | 163.46 | 573,900 |
18 May 2023 | 167.81 | 168.50 | 162.91 | 163.30 | 163.30 | 562,200 |
17 May 2023 | 170.63 | 171.12 | 167.00 | 167.92 | 167.92 | 484,600 |
16 May 2023 | 171.94 | 172.57 | 170.30 | 170.38 | 170.38 | 386,800 |
15 May 2023 | 172.63 | 173.92 | 171.60 | 173.30 | 173.30 | 276,100 |
12 May 2023 | 172.54 | 174.69 | 170.34 | 172.63 | 172.63 | 605,200 |
11 May 2023 | 173.00 | 174.06 | 170.05 | 172.76 | 172.76 | 870,100 |
10 May 2023 | 175.79 | 176.29 | 160.38 | 174.55 | 174.55 | 1,527,600 |
09 May 2023 | 186.20 | 188.14 | 183.54 | 184.25 | 184.25 | 436,200 |
08 May 2023 | 187.05 | 188.13 | 184.63 | 187.69 | 187.69 | 304,400 |
05 May 2023 | 185.55 | 188.76 | 183.95 | 187.90 | 187.90 | 295,200 |
04 May 2023 | 186.27 | 186.31 | 183.48 | 184.70 | 184.70 | 285,900 |
03 May 2023 | 183.62 | 189.30 | 183.17 | 186.76 | 186.76 | 330,600 |
02 May 2023 | 180.00 | 183.98 | 178.51 | 183.34 | 183.34 | 691,400 |
01 May 2023 | 189.02 | 190.82 | 188.31 | 189.06 | 189.06 | 268,000 |
28 Apr 2023 | 186.66 | 190.56 | 186.66 | 189.14 | 189.14 | 395,500 |
27 Apr 2023 | 187.00 | 188.65 | 185.74 | 187.85 | 187.85 | 525,400 |
26 Apr 2023 | 190.19 | 191.00 | 186.53 | 186.91 | 186.91 | 453,900 |
25 Apr 2023 | 195.27 | 195.82 | 190.50 | 190.94 | 190.94 | 260,800 |
24 Apr 2023 | 196.03 | 196.83 | 195.00 | 196.06 | 196.06 | 199,100 |
21 Apr 2023 | 196.63 | 198.00 | 195.59 | 196.03 | 196.03 | 177,600 |
20 Apr 2023 | 195.41 | 196.91 | 193.05 | 195.61 | 195.61 | 142,900 |
19 Apr 2023 | 191.67 | 196.55 | 191.22 | 196.47 | 196.47 | 278,500 |
18 Apr 2023 | 193.03 | 194.10 | 191.77 | 192.11 | 192.11 | 253,900 |
17 Apr 2023 | 192.45 | 194.31 | 190.90 | 192.21 | 192.21 | 274,500 |
14 Apr 2023 | 195.86 | 195.86 | 191.00 | 191.67 | 191.67 | 473,900 |
13 Apr 2023 | 191.83 | 196.91 | 191.69 | 196.30 | 196.30 | 493,900 |
12 Apr 2023 | 190.39 | 192.55 | 189.72 | 191.16 | 191.16 | 406,200 |
11 Apr 2023 | 187.00 | 190.69 | 187.00 | 189.07 | 189.07 | 212,100 |
10 Apr 2023 | 185.77 | 186.87 | 183.02 | 186.83 | 186.83 | 144,400 |
06 Apr 2023 | 182.32 | 186.88 | 181.42 | 186.80 | 186.80 | 206,600 |
05 Apr 2023 | 181.75 | 183.53 | 181.05 | 182.80 | 182.80 | 337,600 |
04 Apr 2023 | 185.03 | 185.55 | 181.04 | 182.20 | 182.20 | 298,000 |
03 Apr 2023 | 184.96 | 185.77 | 183.80 | 184.49 | 184.49 | 307,200 |
31 Mar 2023 | 179.96 | 184.71 | 178.51 | 184.54 | 184.54 | 323,500 |
30 Mar 2023 | 177.90 | 179.50 | 177.18 | 178.54 | 178.54 | 219,900 |
29 Mar 2023 | 173.90 | 176.30 | 173.31 | 176.29 | 176.29 | 219,200 |
28 Mar 2023 | 173.33 | 173.99 | 171.87 | 172.64 | 172.64 | 141,200 |
27 Mar 2023 | 173.67 | 174.79 | 173.27 | 173.57 | 173.57 | 167,500 |
24 Mar 2023 | 173.72 | 174.15 | 172.34 | 172.88 | 172.88 | 150,700 |
23 Mar 2023 | 175.01 | 175.99 | 172.74 | 174.42 | 174.42 | 197,300 |
22 Mar 2023 | 176.37 | 178.32 | 174.01 | 174.14 | 174.14 | 254,600 |
21 Mar 2023 | 175.35 | 177.09 | 175.30 | 176.63 | 176.63 | 282,900 |
20 Mar 2023 | 171.73 | 175.24 | 171.73 | 174.72 | 174.72 | 345,100 |
17 Mar 2023 | 175.19 | 175.21 | 171.37 | 171.73 | 171.73 | 569,400 |
16 Mar 2023 | 172.42 | 176.27 | 170.89 | 175.16 | 175.16 | 343,700 |
15 Mar 2023 | 176.41 | 176.84 | 171.11 | 173.14 | 173.14 | 331,300 |
14 Mar 2023 | 178.00 | 179.10 | 175.19 | 178.88 | 178.88 | 268,800 |
13 Mar 2023 | 170.40 | 176.57 | 170.40 | 175.66 | 175.66 | 334,600 |
10 Mar 2023 | 174.00 | 174.81 | 170.13 | 172.87 | 172.87 | 396,900 |
09 Mar 2023 | 176.95 | 176.95 | 173.59 | 174.25 | 174.25 | 256,700 |
08 Mar 2023 | 176.72 | 177.17 | 175.26 | 175.84 | 175.84 | 193,000 |
07 Mar 2023 | 181.28 | 181.58 | 176.22 | 177.04 | 177.04 | 270,400 |
06 Mar 2023 | 181.93 | 183.06 | 180.06 | 181.01 | 181.01 | 347,700 |
03 Mar 2023 | 180.77 | 182.74 | 180.34 | 182.43 | 182.43 | 306,100 |
02 Mar 2023 | 174.38 | 180.63 | 173.70 | 179.92 | 179.92 | 566,700 |
01 Mar 2023 | 180.87 | 184.97 | 172.65 | 175.93 | 175.93 | 641,800 |
28 Feb 2023 | 167.43 | 170.69 | 166.56 | 167.31 | 167.31 | 576,900 |
27 Feb 2023 | 167.71 | 169.45 | 167.45 | 169.08 | 169.08 | 386,500 |
24 Feb 2023 | 164.19 | 166.75 | 164.19 | 166.09 | 166.09 | 384,600 |
23 Feb 2023 | 166.65 | 168.18 | 163.51 | 166.51 | 166.51 | 224,900 |
22 Feb 2023 | 165.11 | 168.38 | 163.89 | 166.15 | 166.15 | 336,700 |
21 Feb 2023 | 163.02 | 163.18 | 160.48 | 160.89 | 160.89 | 228,200 |
17 Feb 2023 | 163.67 | 165.01 | 162.84 | 164.75 | 164.75 | 210,100 |
16 Feb 2023 | 166.10 | 167.62 | 164.67 | 164.90 | 164.90 | 209,800 |
15 Feb 2023 | 165.49 | 168.29 | 163.59 | 167.85 | 167.85 | 163,700 |
14 Feb 2023 | 163.52 | 167.54 | 162.75 | 165.18 | 165.18 | 193,300 |
13 Feb 2023 | 164.80 | 166.76 | 164.00 | 165.40 | 165.40 | 173,300 |
10 Feb 2023 | 164.80 | 166.20 | 163.41 | 164.72 | 164.72 | 234,800 |
09 Feb 2023 | 170.19 | 171.80 | 163.58 | 165.32 | 165.32 | 432,400 |
08 Feb 2023 | 172.77 | 173.26 | 169.72 | 169.72 | 169.72 | 199,100 |
07 Feb 2023 | 168.64 | 173.43 | 167.53 | 173.19 | 173.19 | 188,600 |
06 Feb 2023 | 168.92 | 170.76 | 168.12 | 169.07 | 169.07 | 240,400 |
03 Feb 2023 | 171.32 | 173.60 | 168.49 | 169.45 | 169.45 | 402,000 |
02 Feb 2023 | 173.95 | 176.42 | 173.72 | 174.72 | 174.72 | 499,600 |
01 Feb 2023 | 171.39 | 172.73 | 167.76 | 171.32 | 171.32 | 340,400 |
31 Jan 2023 | 170.71 | 172.48 | 168.42 | 170.08 | 170.08 | 351,000 |
30 Jan 2023 | 170.69 | 173.85 | 168.90 | 170.07 | 170.07 | 471,800 |
27 Jan 2023 | 169.95 | 171.96 | 169.45 | 171.39 | 171.39 | 241,800 |
26 Jan 2023 | 168.76 | 170.16 | 165.90 | 170.01 | 170.01 | 225,700 |
25 Jan 2023 | 165.71 | 166.66 | 162.71 | 166.45 | 166.45 | 233,900 |
24 Jan 2023 | 172.14 | 174.60 | 167.21 | 167.58 | 167.58 | 511,300 |
23 Jan 2023 | 168.50 | 173.29 | 167.87 | 172.76 | 172.76 | 533,600 |
20 Jan 2023 | 163.56 | 169.48 | 162.94 | 168.48 | 168.48 | 403,500 |
19 Jan 2023 | 161.84 | 165.02 | 161.32 | 163.00 | 163.00 | 584,400 |
18 Jan 2023 | 162.78 | 167.16 | 162.78 | 163.66 | 163.66 | 617,600 |
17 Jan 2023 | 156.90 | 162.12 | 155.01 | 162.00 | 162.00 | 513,000 |
13 Jan 2023 | 153.45 | 156.85 | 151.89 | 156.75 | 156.75 | 264,000 |
12 Jan 2023 | 156.44 | 156.86 | 152.82 | 154.91 | 154.91 | 449,300 |
11 Jan 2023 | 156.31 | 161.42 | 155.50 | 156.76 | 156.76 | 911,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |