Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 180.69 | 182.03 | 177.89 | 179.10 | 179.10 | 5,158,280 |
30 May 2023 | 185.00 | 186.58 | 180.44 | 182.07 | 182.07 | 2,217,300 |
26 May 2023 | 173.96 | 182.58 | 173.36 | 181.18 | 181.18 | 3,605,700 |
25 May 2023 | 165.01 | 171.88 | 163.26 | 171.34 | 171.34 | 2,833,300 |
24 May 2023 | 171.31 | 171.67 | 165.39 | 166.52 | 166.52 | 3,235,200 |
23 May 2023 | 176.32 | 177.37 | 174.24 | 175.06 | 175.06 | 1,832,900 |
22 May 2023 | 174.20 | 178.07 | 173.54 | 177.37 | 177.37 | 1,485,400 |
19 May 2023 | 176.71 | 177.00 | 174.12 | 174.96 | 174.96 | 1,988,000 |
18 May 2023 | 172.88 | 175.87 | 172.14 | 175.64 | 175.64 | 2,910,600 |
17 May 2023 | 167.80 | 171.73 | 167.44 | 171.25 | 171.25 | 2,081,100 |
16 May 2023 | 167.21 | 168.64 | 165.78 | 165.89 | 165.89 | 1,279,000 |
15 May 2023 | 164.55 | 168.17 | 164.04 | 167.93 | 167.93 | 1,448,200 |
12 May 2023 | 164.33 | 165.25 | 162.38 | 164.55 | 164.55 | 1,020,200 |
11 May 2023 | 163.90 | 166.16 | 161.23 | 163.35 | 163.35 | 1,471,000 |
10 May 2023 | 167.55 | 168.20 | 164.73 | 165.20 | 165.20 | 1,490,300 |
09 May 2023 | 165.40 | 165.83 | 163.27 | 165.09 | 165.09 | 1,963,000 |
08 May 2023 | 166.93 | 168.35 | 165.47 | 168.05 | 168.05 | 1,306,500 |
05 May 2023 | 164.74 | 167.44 | 162.30 | 166.82 | 166.82 | 2,405,200 |
04 May 2023 | 166.98 | 167.35 | 162.75 | 163.79 | 163.79 | 2,363,600 |
03 May 2023 | 172.25 | 172.52 | 166.94 | 167.56 | 167.56 | 2,363,400 |
02 May 2023 | 173.34 | 176.88 | 168.76 | 171.51 | 171.51 | 5,403,200 |
01 May 2023 | 164.23 | 166.45 | 163.73 | 166.01 | 166.01 | 4,321,900 |
28 Apr 2023 | 161.00 | 163.82 | 159.53 | 163.74 | 163.74 | 2,969,600 |
27 Apr 2023 | 160.00 | 161.86 | 155.31 | 161.19 | 161.19 | 4,130,700 |
26 Apr 2023 | 165.04 | 167.04 | 163.46 | 165.35 | 165.35 | 1,924,500 |
25 Apr 2023 | 168.78 | 168.78 | 162.31 | 164.50 | 164.50 | 2,611,500 |
24 Apr 2023 | 169.82 | 170.74 | 168.46 | 169.89 | 169.89 | 1,066,300 |
21 Apr 2023 | 169.00 | 170.13 | 165.54 | 169.82 | 169.82 | 1,827,400 |
20 Apr 2023 | 166.45 | 172.41 | 163.24 | 169.62 | 169.62 | 2,490,700 |
19 Apr 2023 | 173.52 | 174.58 | 172.45 | 172.79 | 172.79 | 1,196,100 |
18 Apr 2023 | 176.42 | 177.48 | 174.55 | 175.78 | 175.78 | 1,369,300 |
17 Apr 2023 | 170.85 | 174.73 | 170.85 | 174.51 | 174.51 | 1,218,400 |
14 Apr 2023 | 172.14 | 174.77 | 170.50 | 172.35 | 172.35 | 1,492,400 |
13 Apr 2023 | 170.37 | 173.11 | 169.51 | 171.92 | 171.92 | 1,648,300 |
12 Apr 2023 | 173.31 | 174.33 | 169.78 | 170.22 | 170.22 | 1,726,800 |
11 Apr 2023 | 174.42 | 175.00 | 171.65 | 171.88 | 171.88 | 1,589,000 |
10 Apr 2023 | 168.82 | 172.52 | 168.05 | 172.41 | 172.41 | 1,746,500 |
06 Apr 2023 | 172.10 | 172.77 | 169.98 | 170.10 | 170.10 | 1,930,700 |
05 Apr 2023 | 174.41 | 174.99 | 171.33 | 173.02 | 173.02 | 2,191,000 |
04 Apr 2023 | 182.50 | 182.51 | 175.72 | 176.12 | 176.12 | 1,644,200 |
03 Apr 2023 | 185.53 | 186.00 | 180.34 | 181.98 | 181.98 | 1,623,900 |
31 Mar 2023 | 180.71 | 186.82 | 180.36 | 186.48 | 186.48 | 2,081,200 |
30 Mar 2023 | 181.40 | 184.14 | 180.59 | 181.62 | 181.62 | 2,075,900 |
29 Mar 2023 | 176.90 | 179.71 | 174.61 | 179.00 | 179.00 | 2,398,600 |
28 Mar 2023 | 173.93 | 173.93 | 169.91 | 173.21 | 173.21 | 2,318,000 |
27 Mar 2023 | 176.92 | 178.89 | 173.47 | 174.20 | 174.20 | 2,162,800 |
24 Mar 2023 | 181.45 | 181.80 | 174.70 | 176.55 | 176.55 | 2,280,600 |
23 Mar 2023 | 178.64 | 184.50 | 178.09 | 182.04 | 182.04 | 2,225,300 |
22 Mar 2023 | 180.14 | 183.26 | 176.48 | 176.62 | 176.62 | 1,858,200 |
21 Mar 2023 | 182.24 | 183.82 | 178.00 | 180.46 | 180.46 | 1,531,800 |
20 Mar 2023 | 177.56 | 181.14 | 176.57 | 180.55 | 180.55 | 1,127,800 |
17 Mar 2023 | 179.54 | 180.20 | 176.20 | 177.29 | 177.29 | 2,933,400 |
16 Mar 2023 | 173.11 | 180.16 | 172.16 | 179.49 | 179.49 | 1,886,800 |
15 Mar 2023 | 176.34 | 177.17 | 171.55 | 174.60 | 174.60 | 2,497,500 |
14 Mar 2023 | 177.28 | 179.26 | 175.59 | 178.82 | 178.82 | 2,104,700 |
14 Mar 2023 | 1.014 Dividend | |||||
13 Mar 2023 | 173.02 | 177.82 | 171.38 | 174.93 | 173.92 | 2,225,200 |
10 Mar 2023 | 181.92 | 181.97 | 174.51 | 175.05 | 174.04 | 2,263,000 |
09 Mar 2023 | 182.91 | 185.31 | 178.67 | 179.83 | 178.79 | 1,961,500 |
08 Mar 2023 | 178.38 | 182.65 | 178.38 | 182.51 | 181.45 | 2,072,400 |
07 Mar 2023 | 180.41 | 180.81 | 176.16 | 177.40 | 176.37 | 1,330,900 |
06 Mar 2023 | 184.01 | 184.67 | 178.87 | 179.94 | 178.90 | 1,088,700 |
03 Mar 2023 | 181.38 | 183.18 | 178.79 | 182.96 | 181.90 | 1,285,900 |
02 Mar 2023 | 176.18 | 181.23 | 174.17 | 180.63 | 179.58 | 1,171,500 |
01 Mar 2023 | 179.27 | 180.63 | 177.55 | 178.87 | 177.83 | 900,300 |
28 Feb 2023 | 177.56 | 180.72 | 176.55 | 178.48 | 177.45 | 1,227,700 |
27 Feb 2023 | 180.21 | 180.58 | 177.43 | 177.74 | 176.71 | 1,165,800 |
24 Feb 2023 | 177.76 | 178.06 | 175.37 | 176.86 | 175.83 | 1,791,500 |
23 Feb 2023 | 181.28 | 181.82 | 177.11 | 180.99 | 179.94 | 2,013,400 |
22 Feb 2023 | 180.90 | 181.99 | 176.73 | 177.69 | 176.66 | 2,205,800 |
21 Feb 2023 | 185.48 | 187.19 | 181.09 | 181.41 | 180.36 | 2,073,800 |
17 Feb 2023 | 190.71 | 191.72 | 186.61 | 188.46 | 187.37 | 2,206,500 |
16 Feb 2023 | 190.40 | 193.81 | 190.40 | 191.23 | 190.12 | 2,173,300 |
15 Feb 2023 | 188.17 | 193.55 | 188.17 | 193.29 | 192.17 | 1,482,400 |
14 Feb 2023 | 186.81 | 190.45 | 185.45 | 189.79 | 188.69 | 1,864,700 |
13 Feb 2023 | 186.98 | 189.25 | 185.46 | 188.38 | 187.29 | 1,677,700 |
10 Feb 2023 | 187.89 | 188.18 | 185.19 | 186.47 | 185.39 | 1,459,700 |
09 Feb 2023 | 191.19 | 194.06 | 189.02 | 189.85 | 188.75 | 2,010,600 |
08 Feb 2023 | 191.16 | 192.15 | 187.32 | 187.95 | 186.86 | 1,935,600 |
07 Feb 2023 | 188.24 | 194.55 | 188.00 | 193.24 | 192.12 | 2,270,100 |
06 Feb 2023 | 187.91 | 190.30 | 186.09 | 187.37 | 186.28 | 2,059,900 |
03 Feb 2023 | 192.19 | 195.45 | 190.76 | 190.95 | 189.84 | 2,654,700 |
02 Feb 2023 | 195.47 | 197.71 | 192.83 | 196.16 | 195.02 | 2,815,900 |
01 Feb 2023 | 184.07 | 196.30 | 183.81 | 193.94 | 192.82 | 4,468,400 |
31 Jan 2023 | 182.39 | 185.15 | 178.00 | 184.31 | 183.24 | 4,265,200 |
30 Jan 2023 | 179.34 | 182.74 | 178.84 | 179.48 | 178.44 | 3,948,800 |
27 Jan 2023 | 177.49 | 182.94 | 177.09 | 181.54 | 180.49 | 2,078,900 |
26 Jan 2023 | 176.62 | 180.20 | 174.73 | 180.02 | 178.98 | 2,996,400 |
25 Jan 2023 | 170.84 | 174.38 | 168.98 | 174.10 | 173.09 | 1,328,500 |
24 Jan 2023 | 170.95 | 174.26 | 169.49 | 173.17 | 172.17 | 1,627,000 |
23 Jan 2023 | 169.23 | 175.75 | 168.51 | 173.03 | 172.03 | 3,386,200 |
20 Jan 2023 | 166.55 | 168.68 | 164.26 | 168.50 | 167.52 | 2,322,300 |
19 Jan 2023 | 168.80 | 169.26 | 164.86 | 165.00 | 164.04 | 2,163,200 |
18 Jan 2023 | 172.42 | 175.30 | 170.54 | 170.68 | 169.69 | 1,565,800 |
17 Jan 2023 | 170.71 | 170.78 | 167.79 | 170.33 | 169.34 | 1,991,000 |
13 Jan 2023 | 168.62 | 171.95 | 168.22 | 171.82 | 170.82 | 2,006,400 |
12 Jan 2023 | 170.09 | 171.87 | 167.39 | 170.21 | 169.22 | 1,705,000 |
11 Jan 2023 | 166.66 | 168.88 | 165.23 | 168.73 | 167.75 | 2,019,200 |
10 Jan 2023 | 163.55 | 166.25 | 161.98 | 166.07 | 165.11 | 2,219,700 |
09 Jan 2023 | 162.29 | 164.45 | 160.04 | 160.97 | 160.04 | 1,834,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |