Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 165.87 | 172.07 | 165.87 | 168.72 | 168.72 | 345,300 |
05 June 2023 | 165.23 | 165.85 | 161.99 | 164.93 | 164.93 | 366,200 |
02 June 2023 | 170.11 | 171.79 | 166.92 | 167.26 | 167.26 | 361,600 |
01 June 2023 | 167.38 | 168.00 | 163.07 | 167.07 | 167.07 | 564,400 |
31 May 2023 | 171.84 | 172.09 | 165.82 | 167.92 | 167.92 | 1,739,900 |
30 May 2023 | 172.48 | 176.67 | 170.93 | 173.34 | 173.34 | 525,800 |
26 May 2023 | 168.60 | 173.38 | 166.56 | 171.02 | 171.02 | 393,900 |
25 May 2023 | 165.98 | 170.89 | 165.34 | 167.86 | 167.86 | 605,900 |
24 May 2023 | 167.30 | 167.31 | 160.46 | 165.26 | 165.26 | 726,500 |
23 May 2023 | 166.53 | 171.96 | 166.53 | 170.05 | 170.05 | 772,100 |
22 May 2023 | 159.09 | 167.23 | 158.94 | 166.74 | 166.74 | 532,600 |
19 May 2023 | 156.92 | 160.45 | 156.52 | 159.25 | 159.25 | 525,500 |
18 May 2023 | 153.09 | 156.96 | 151.81 | 156.63 | 156.63 | 282,600 |
17 May 2023 | 152.49 | 153.87 | 149.94 | 153.03 | 153.03 | 506,500 |
16 May 2023 | 151.82 | 152.32 | 149.54 | 151.85 | 151.85 | 277,100 |
15 May 2023 | 151.33 | 155.91 | 149.60 | 154.03 | 154.03 | 322,000 |
12 May 2023 | 153.27 | 153.86 | 149.64 | 151.98 | 151.98 | 285,100 |
11 May 2023 | 153.57 | 154.63 | 150.03 | 152.34 | 152.34 | 374,100 |
10 May 2023 | 160.63 | 161.30 | 154.67 | 154.84 | 154.84 | 312,800 |
09 May 2023 | 155.14 | 158.55 | 154.16 | 157.92 | 157.92 | 520,800 |
08 May 2023 | 159.76 | 160.33 | 155.02 | 156.59 | 156.59 | 452,500 |
05 May 2023 | 159.42 | 160.60 | 154.33 | 160.16 | 160.16 | 455,900 |
04 May 2023 | 163.56 | 163.75 | 156.23 | 157.23 | 157.23 | 433,000 |
03 May 2023 | 157.23 | 169.20 | 153.99 | 163.44 | 163.44 | 773,100 |
02 May 2023 | 156.64 | 163.44 | 152.62 | 157.23 | 157.23 | 1,135,700 |
01 May 2023 | 151.58 | 154.89 | 150.88 | 153.54 | 153.54 | 601,400 |
28 Apr 2023 | 145.14 | 154.38 | 144.40 | 151.63 | 151.63 | 823,400 |
27 Apr 2023 | 149.19 | 149.36 | 144.20 | 145.15 | 145.15 | 790,000 |
26 Apr 2023 | 149.06 | 150.72 | 146.26 | 148.64 | 148.64 | 911,400 |
25 Apr 2023 | 164.52 | 164.52 | 149.02 | 149.55 | 149.55 | 1,147,000 |
24 Apr 2023 | 166.51 | 168.79 | 165.80 | 168.20 | 168.20 | 673,000 |
21 Apr 2023 | 167.97 | 170.40 | 165.33 | 166.09 | 166.09 | 706,900 |
20 Apr 2023 | 164.56 | 167.03 | 158.02 | 166.32 | 166.32 | 943,800 |
19 Apr 2023 | 169.32 | 172.51 | 159.54 | 171.42 | 171.42 | 765,500 |
18 Apr 2023 | 174.11 | 174.11 | 169.02 | 170.10 | 170.10 | 375,500 |
17 Apr 2023 | 175.15 | 176.21 | 172.72 | 173.39 | 173.39 | 249,600 |
14 Apr 2023 | 177.72 | 178.69 | 173.49 | 174.03 | 174.03 | 435,900 |
13 Apr 2023 | 181.25 | 182.01 | 177.14 | 180.31 | 180.31 | 483,800 |
12 Apr 2023 | 173.41 | 182.42 | 172.72 | 179.70 | 179.70 | 724,400 |
11 Apr 2023 | 166.22 | 171.25 | 166.22 | 170.39 | 170.39 | 378,300 |
10 Apr 2023 | 161.08 | 166.00 | 159.33 | 165.44 | 165.44 | 248,500 |
06 Apr 2023 | 161.26 | 162.66 | 158.03 | 162.34 | 162.34 | 384,400 |
05 Apr 2023 | 162.32 | 163.40 | 159.77 | 161.26 | 161.26 | 365,000 |
04 Apr 2023 | 164.26 | 164.77 | 161.51 | 162.85 | 162.85 | 305,900 |
03 Apr 2023 | 166.88 | 167.10 | 158.13 | 163.45 | 163.45 | 595,900 |
31 Mar 2023 | 171.25 | 173.84 | 167.73 | 168.36 | 168.36 | 543,900 |
30 Mar 2023 | 172.40 | 172.40 | 167.66 | 169.57 | 169.57 | 510,700 |
29 Mar 2023 | 170.93 | 171.79 | 167.79 | 169.30 | 169.30 | 297,700 |
28 Mar 2023 | 169.20 | 170.35 | 164.72 | 167.58 | 167.58 | 286,900 |
27 Mar 2023 | 162.40 | 168.40 | 162.40 | 167.05 | 167.05 | 545,800 |
24 Mar 2023 | 161.26 | 161.43 | 157.11 | 160.25 | 160.25 | 599,100 |
23 Mar 2023 | 167.71 | 169.00 | 160.30 | 162.64 | 162.64 | 452,600 |
22 Mar 2023 | 173.40 | 173.90 | 165.94 | 166.25 | 166.25 | 600,100 |
21 Mar 2023 | 174.64 | 177.54 | 173.55 | 174.05 | 174.05 | 477,400 |
20 Mar 2023 | 171.91 | 176.00 | 169.83 | 172.32 | 172.32 | 437,300 |
17 Mar 2023 | 174.27 | 175.61 | 168.23 | 170.22 | 170.22 | 643,700 |
16 Mar 2023 | 169.76 | 175.86 | 168.75 | 175.29 | 175.29 | 656,700 |
15 Mar 2023 | 170.00 | 172.83 | 168.83 | 170.68 | 170.68 | 816,900 |
14 Mar 2023 | 174.04 | 176.72 | 171.55 | 174.23 | 174.23 | 474,500 |
13 Mar 2023 | 164.88 | 172.27 | 160.14 | 169.09 | 169.09 | 391,600 |
10 Mar 2023 | 172.45 | 172.47 | 162.09 | 166.27 | 166.27 | 573,500 |
09 Mar 2023 | 175.00 | 177.24 | 171.82 | 173.60 | 173.60 | 346,100 |
08 Mar 2023 | 185.43 | 185.85 | 172.73 | 174.74 | 174.74 | 564,200 |
07 Mar 2023 | 185.78 | 188.07 | 184.70 | 185.01 | 185.01 | 674,300 |
06 Mar 2023 | 187.13 | 187.69 | 184.56 | 185.77 | 185.77 | 519,400 |
03 Mar 2023 | 181.69 | 189.87 | 179.64 | 188.00 | 188.00 | 440,700 |
02 Mar 2023 | 174.01 | 184.29 | 171.57 | 180.48 | 180.48 | 577,300 |
01 Mar 2023 | 173.68 | 177.03 | 172.50 | 176.37 | 176.37 | 452,500 |
28 Feb 2023 | 173.78 | 177.59 | 171.84 | 174.37 | 174.37 | 797,400 |
27 Feb 2023 | 173.48 | 176.50 | 170.05 | 173.28 | 173.28 | 467,000 |
24 Feb 2023 | 182.34 | 184.73 | 172.48 | 173.44 | 173.44 | 874,900 |
23 Feb 2023 | 168.31 | 184.25 | 168.31 | 183.61 | 183.61 | 1,183,500 |
22 Feb 2023 | 179.50 | 182.61 | 164.04 | 169.98 | 169.98 | 2,106,300 |
21 Feb 2023 | 185.11 | 185.79 | 177.78 | 178.00 | 178.00 | 807,200 |
17 Feb 2023 | 195.82 | 195.98 | 188.08 | 190.00 | 190.00 | 618,200 |
16 Feb 2023 | 190.95 | 200.98 | 190.95 | 198.10 | 198.10 | 776,600 |
15 Feb 2023 | 187.17 | 196.65 | 187.15 | 196.00 | 196.00 | 469,600 |
14 Feb 2023 | 187.40 | 193.68 | 185.53 | 188.36 | 188.36 | 257,300 |
13 Feb 2023 | 185.54 | 190.56 | 182.74 | 188.15 | 188.15 | 264,200 |
10 Feb 2023 | 184.02 | 186.91 | 181.01 | 183.83 | 183.83 | 301,400 |
09 Feb 2023 | 192.43 | 192.43 | 185.66 | 186.06 | 186.06 | 316,100 |
08 Feb 2023 | 191.58 | 195.82 | 190.72 | 191.44 | 191.44 | 251,300 |
07 Feb 2023 | 189.72 | 195.32 | 186.54 | 193.85 | 193.85 | 297,600 |
06 Feb 2023 | 189.03 | 198.12 | 189.03 | 192.02 | 192.02 | 448,400 |
03 Feb 2023 | 190.49 | 196.60 | 189.19 | 192.91 | 192.91 | 350,800 |
02 Feb 2023 | 196.45 | 199.71 | 193.86 | 195.18 | 195.18 | 702,900 |
01 Feb 2023 | 185.97 | 191.38 | 183.34 | 190.79 | 190.79 | 722,100 |
31 Jan 2023 | 181.44 | 185.57 | 178.48 | 185.30 | 185.30 | 416,000 |
30 Jan 2023 | 190.76 | 190.76 | 176.96 | 180.17 | 180.17 | 784,400 |
27 Jan 2023 | 190.59 | 197.32 | 190.59 | 195.15 | 195.15 | 633,600 |
26 Jan 2023 | 185.67 | 194.69 | 184.26 | 193.04 | 193.04 | 484,100 |
25 Jan 2023 | 180.13 | 184.44 | 174.56 | 181.82 | 181.82 | 333,400 |
24 Jan 2023 | 184.00 | 188.73 | 175.92 | 183.99 | 183.99 | 770,400 |
23 Jan 2023 | 187.26 | 193.54 | 185.64 | 190.81 | 190.81 | 400,900 |
20 Jan 2023 | 184.87 | 186.55 | 180.41 | 186.30 | 186.30 | 345,000 |
19 Jan 2023 | 183.14 | 184.67 | 176.04 | 184.11 | 184.11 | 418,100 |
18 Jan 2023 | 187.00 | 195.40 | 183.94 | 184.30 | 184.30 | 597,500 |
17 Jan 2023 | 177.79 | 186.66 | 176.50 | 185.67 | 185.67 | 497,600 |
13 Jan 2023 | 176.24 | 179.93 | 171.95 | 178.06 | 178.06 | 267,400 |
12 Jan 2023 | 176.25 | 179.66 | 173.46 | 177.68 | 177.68 | 376,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |