Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 153.00 | 155.68 | 147.54 | 148.31 | 148.31 | 1,557,979 |
06 June 2023 | 154.10 | 154.87 | 152.46 | 153.03 | 153.03 | 1,127,700 |
05 June 2023 | 151.10 | 157.13 | 150.25 | 156.34 | 156.34 | 1,837,600 |
02 June 2023 | 154.30 | 155.00 | 148.77 | 151.74 | 151.74 | 1,163,900 |
01 June 2023 | 150.20 | 154.60 | 149.07 | 153.92 | 153.92 | 1,121,200 |
31 May 2023 | 146.08 | 149.95 | 145.40 | 148.90 | 148.90 | 1,092,100 |
30 May 2023 | 151.85 | 151.85 | 144.57 | 148.01 | 148.01 | 2,294,300 |
26 May 2023 | 148.00 | 151.01 | 146.82 | 150.31 | 150.31 | 1,009,900 |
25 May 2023 | 149.35 | 149.85 | 147.54 | 147.65 | 147.65 | 1,107,400 |
24 May 2023 | 145.70 | 148.54 | 144.81 | 147.04 | 147.04 | 1,085,500 |
23 May 2023 | 148.16 | 151.16 | 147.48 | 147.67 | 147.67 | 1,445,600 |
22 May 2023 | 148.65 | 150.82 | 148.21 | 148.60 | 148.60 | 973,200 |
19 May 2023 | 151.21 | 152.30 | 148.45 | 149.43 | 149.43 | 1,221,500 |
18 May 2023 | 145.46 | 152.07 | 144.76 | 151.48 | 151.48 | 1,667,100 |
17 May 2023 | 146.79 | 147.55 | 145.45 | 146.00 | 146.00 | 1,226,200 |
16 May 2023 | 144.22 | 146.84 | 143.04 | 146.32 | 146.32 | 1,354,500 |
15 May 2023 | 141.87 | 144.30 | 141.10 | 144.22 | 144.22 | 1,502,500 |
12 May 2023 | 146.70 | 147.08 | 141.12 | 142.53 | 142.53 | 1,686,500 |
11 May 2023 | 148.16 | 149.62 | 146.62 | 147.06 | 147.06 | 1,319,500 |
10 May 2023 | 145.00 | 147.99 | 143.57 | 147.74 | 147.74 | 1,715,000 |
09 May 2023 | 143.58 | 144.84 | 142.92 | 143.70 | 143.70 | 1,373,900 |
08 May 2023 | 141.96 | 146.00 | 141.96 | 144.53 | 144.53 | 1,851,000 |
05 May 2023 | 141.32 | 142.39 | 139.29 | 141.75 | 141.75 | 1,233,400 |
04 May 2023 | 137.48 | 140.95 | 136.59 | 140.48 | 140.48 | 1,607,900 |
03 May 2023 | 135.91 | 140.99 | 135.91 | 138.06 | 138.06 | 1,670,100 |
02 May 2023 | 138.02 | 138.16 | 135.04 | 136.39 | 136.39 | 1,389,900 |
01 May 2023 | 134.00 | 138.50 | 133.88 | 138.43 | 138.43 | 1,530,800 |
28 Apr 2023 | 131.04 | 133.60 | 128.67 | 133.60 | 133.60 | 1,643,900 |
27 Apr 2023 | 133.96 | 134.07 | 130.90 | 132.17 | 132.17 | 1,991,400 |
26 Apr 2023 | 138.53 | 140.09 | 133.03 | 133.12 | 133.12 | 2,519,200 |
25 Apr 2023 | 140.50 | 145.88 | 136.71 | 138.20 | 138.20 | 8,215,900 |
24 Apr 2023 | 133.10 | 134.22 | 130.21 | 131.45 | 131.45 | 2,942,300 |
21 Apr 2023 | 134.12 | 134.12 | 131.56 | 133.76 | 133.76 | 1,362,000 |
20 Apr 2023 | 132.24 | 134.77 | 132.24 | 133.33 | 133.33 | 778,400 |
19 Apr 2023 | 132.61 | 135.38 | 131.73 | 133.56 | 133.56 | 1,015,200 |
18 Apr 2023 | 136.16 | 136.29 | 133.57 | 134.57 | 134.57 | 1,052,200 |
17 Apr 2023 | 134.07 | 134.38 | 131.46 | 133.78 | 133.78 | 1,076,700 |
14 Apr 2023 | 134.03 | 135.82 | 132.77 | 134.74 | 134.74 | 978,800 |
13 Apr 2023 | 132.40 | 135.13 | 132.21 | 134.96 | 134.96 | 1,120,600 |
12 Apr 2023 | 133.09 | 134.29 | 130.44 | 130.92 | 130.92 | 1,117,000 |
11 Apr 2023 | 133.36 | 134.89 | 130.86 | 131.28 | 131.28 | 912,100 |
10 Apr 2023 | 130.09 | 132.74 | 129.05 | 132.25 | 132.25 | 782,400 |
06 Apr 2023 | 130.08 | 133.29 | 129.07 | 132.48 | 132.48 | 778,800 |
05 Apr 2023 | 133.99 | 134.23 | 130.30 | 131.25 | 131.25 | 1,046,800 |
04 Apr 2023 | 135.99 | 136.66 | 133.68 | 134.88 | 134.88 | 1,000,200 |
03 Apr 2023 | 132.37 | 136.73 | 131.77 | 136.44 | 136.44 | 1,265,900 |
31 Mar 2023 | 130.97 | 134.36 | 130.52 | 133.62 | 133.62 | 1,572,400 |
30 Mar 2023 | 130.90 | 131.62 | 129.86 | 130.83 | 130.83 | 842,300 |
29 Mar 2023 | 129.59 | 130.25 | 128.57 | 129.87 | 129.87 | 803,600 |
28 Mar 2023 | 128.63 | 128.95 | 126.83 | 128.12 | 128.12 | 1,148,700 |
27 Mar 2023 | 128.75 | 131.77 | 128.38 | 129.48 | 129.48 | 1,670,200 |
24 Mar 2023 | 130.19 | 130.56 | 127.13 | 128.30 | 128.30 | 1,452,000 |
23 Mar 2023 | 129.00 | 133.51 | 128.78 | 131.05 | 131.05 | 1,146,200 |
22 Mar 2023 | 132.28 | 133.31 | 127.90 | 128.20 | 128.20 | 1,793,800 |
21 Mar 2023 | 127.50 | 129.62 | 126.71 | 128.81 | 128.81 | 1,475,000 |
20 Mar 2023 | 125.34 | 127.45 | 124.57 | 126.41 | 126.41 | 1,525,900 |
17 Mar 2023 | 128.75 | 129.69 | 126.24 | 127.09 | 127.09 | 1,665,300 |
16 Mar 2023 | 125.66 | 130.08 | 124.24 | 129.21 | 129.21 | 1,407,200 |
15 Mar 2023 | 123.41 | 125.88 | 121.47 | 125.65 | 125.65 | 1,653,500 |
14 Mar 2023 | 125.12 | 127.58 | 124.44 | 125.54 | 125.54 | 1,638,800 |
13 Mar 2023 | 120.20 | 125.05 | 118.54 | 123.39 | 123.39 | 1,569,400 |
10 Mar 2023 | 123.68 | 123.70 | 119.81 | 121.66 | 121.66 | 1,571,000 |
09 Mar 2023 | 127.00 | 131.33 | 123.60 | 123.93 | 123.93 | 2,346,000 |
08 Mar 2023 | 126.00 | 127.64 | 124.75 | 126.99 | 126.99 | 1,272,700 |
07 Mar 2023 | 127.11 | 129.60 | 125.07 | 126.33 | 126.33 | 2,110,300 |
06 Mar 2023 | 124.04 | 128.32 | 124.04 | 126.38 | 126.38 | 2,092,500 |
03 Mar 2023 | 119.60 | 123.90 | 119.54 | 123.74 | 123.74 | 1,779,500 |
02 Mar 2023 | 115.06 | 119.01 | 114.64 | 118.48 | 118.48 | 870,000 |
01 Mar 2023 | 117.92 | 118.22 | 115.91 | 117.20 | 117.20 | 1,314,500 |
28 Feb 2023 | 116.48 | 119.39 | 116.22 | 116.30 | 116.30 | 1,198,600 |
27 Feb 2023 | 117.76 | 118.50 | 115.48 | 116.84 | 116.84 | 1,593,700 |
24 Feb 2023 | 116.44 | 117.41 | 114.90 | 117.14 | 117.14 | 1,612,200 |
23 Feb 2023 | 121.05 | 121.70 | 116.50 | 118.86 | 118.86 | 1,356,600 |
22 Feb 2023 | 120.25 | 120.92 | 118.19 | 120.07 | 120.07 | 1,919,300 |
21 Feb 2023 | 121.11 | 123.78 | 119.26 | 120.35 | 120.35 | 1,731,500 |
17 Feb 2023 | 123.93 | 125.57 | 122.49 | 125.33 | 125.33 | 1,438,700 |
16 Feb 2023 | 125.74 | 128.98 | 125.47 | 125.57 | 125.57 | 1,639,600 |
15 Feb 2023 | 125.37 | 128.68 | 124.89 | 128.27 | 128.27 | 1,720,300 |
14 Feb 2023 | 121.52 | 126.26 | 120.32 | 126.10 | 126.10 | 1,435,100 |
13 Feb 2023 | 125.87 | 126.44 | 122.30 | 122.32 | 122.32 | 1,958,500 |
10 Feb 2023 | 125.00 | 127.79 | 124.12 | 125.16 | 125.16 | 3,801,200 |
09 Feb 2023 | 125.80 | 126.66 | 120.12 | 120.83 | 120.83 | 1,433,600 |
08 Feb 2023 | 124.40 | 125.27 | 122.86 | 123.68 | 123.68 | 1,494,800 |
07 Feb 2023 | 121.77 | 126.04 | 121.36 | 125.38 | 125.38 | 2,884,800 |
06 Feb 2023 | 123.50 | 125.63 | 121.37 | 122.92 | 122.92 | 3,348,300 |
03 Feb 2023 | 118.08 | 123.82 | 118.00 | 121.17 | 121.17 | 2,553,300 |
02 Feb 2023 | 120.78 | 123.98 | 118.85 | 122.57 | 122.57 | 5,198,400 |
01 Feb 2023 | 113.37 | 119.60 | 111.63 | 118.14 | 118.14 | 4,556,500 |
31 Jan 2023 | 109.37 | 113.30 | 106.31 | 112.72 | 112.72 | 9,597,000 |
30 Jan 2023 | 101.07 | 102.43 | 99.80 | 100.00 | 100.00 | 2,322,800 |
27 Jan 2023 | 100.52 | 103.31 | 100.32 | 102.24 | 102.24 | 1,753,800 |
26 Jan 2023 | 101.29 | 102.17 | 99.69 | 101.30 | 101.30 | 1,505,300 |
25 Jan 2023 | 97.18 | 100.06 | 94.35 | 100.03 | 100.03 | 2,180,400 |
24 Jan 2023 | 99.00 | 100.51 | 97.95 | 99.29 | 99.29 | 1,482,200 |
23 Jan 2023 | 102.39 | 104.00 | 99.38 | 99.94 | 99.94 | 4,690,800 |
20 Jan 2023 | 96.10 | 98.28 | 95.61 | 97.91 | 97.91 | 2,761,300 |
19 Jan 2023 | 91.37 | 94.52 | 91.14 | 93.58 | 93.58 | 2,280,800 |
18 Jan 2023 | 92.73 | 93.56 | 90.94 | 92.73 | 92.73 | 2,235,400 |
17 Jan 2023 | 92.08 | 92.73 | 90.59 | 91.75 | 91.75 | 1,752,100 |
13 Jan 2023 | 90.68 | 92.08 | 90.36 | 92.06 | 92.06 | 2,135,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |