Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 122.72 | 127.71 | 121.90 | 126.62 | 126.62 | 481,500 |
01 Jun 2023 | 117.53 | 121.09 | 117.00 | 119.85 | 119.85 | 425,500 |
31 May 2023 | 120.05 | 121.45 | 116.14 | 116.77 | 116.77 | 387,700 |
30 May 2023 | 121.19 | 123.65 | 118.76 | 121.47 | 121.47 | 406,900 |
26 May 2023 | 120.29 | 121.34 | 119.08 | 121.19 | 121.19 | 295,900 |
25 May 2023 | 118.82 | 120.48 | 117.70 | 119.49 | 119.49 | 355,300 |
24 May 2023 | 122.03 | 122.14 | 117.14 | 118.44 | 118.44 | 395,800 |
23 May 2023 | 122.45 | 124.11 | 121.24 | 122.87 | 122.87 | 363,600 |
22 May 2023 | 123.37 | 126.48 | 123.37 | 123.70 | 123.70 | 384,400 |
19 May 2023 | 125.50 | 126.54 | 121.30 | 122.44 | 122.44 | 391,600 |
18 May 2023 | 119.83 | 124.77 | 118.62 | 124.36 | 124.36 | 385,700 |
17 May 2023 | 119.08 | 120.01 | 117.57 | 119.62 | 119.62 | 393,900 |
16 May 2023 | 121.27 | 121.91 | 117.29 | 118.06 | 118.06 | 694,600 |
15 May 2023 | 123.73 | 124.48 | 121.91 | 122.52 | 122.52 | 380,200 |
12 May 2023 | 123.12 | 125.52 | 122.76 | 124.16 | 124.16 | 634,900 |
11 May 2023 | 121.25 | 124.22 | 120.94 | 121.98 | 121.98 | 662,000 |
10 May 2023 | 130.85 | 130.85 | 122.26 | 122.96 | 122.96 | 929,200 |
09 May 2023 | 130.48 | 133.60 | 124.14 | 128.41 | 128.41 | 862,600 |
08 May 2023 | 126.85 | 128.89 | 125.27 | 127.75 | 127.75 | 831,400 |
05 May 2023 | 125.56 | 126.21 | 123.60 | 125.49 | 125.49 | 531,000 |
04 May 2023 | 125.73 | 126.34 | 120.61 | 122.37 | 122.37 | 576,600 |
03 May 2023 | 127.14 | 129.81 | 127.08 | 127.23 | 127.23 | 310,400 |
02 May 2023 | 125.73 | 126.84 | 124.16 | 126.24 | 126.24 | 455,700 |
01 May 2023 | 125.87 | 128.50 | 124.96 | 126.08 | 126.08 | 342,600 |
28 Apr 2023 | 124.06 | 126.71 | 124.06 | 126.33 | 126.33 | 379,700 |
27 Apr 2023 | 121.07 | 125.35 | 120.45 | 125.35 | 125.35 | 643,000 |
26 Apr 2023 | 124.59 | 125.88 | 119.58 | 120.50 | 120.50 | 1,083,300 |
25 Apr 2023 | 128.46 | 130.33 | 125.45 | 125.95 | 125.95 | 425,100 |
24 Apr 2023 | 126.46 | 130.63 | 126.40 | 130.00 | 130.00 | 371,400 |
21 Apr 2023 | 131.60 | 131.60 | 124.80 | 126.48 | 126.48 | 768,700 |
20 Apr 2023 | 132.32 | 133.78 | 131.12 | 132.68 | 132.68 | 282,300 |
19 Apr 2023 | 134.14 | 134.77 | 132.09 | 133.87 | 133.87 | 249,100 |
18 Apr 2023 | 132.74 | 134.77 | 131.09 | 134.32 | 134.32 | 315,100 |
17 Apr 2023 | 132.30 | 134.90 | 131.49 | 131.94 | 131.94 | 432,200 |
14 Apr 2023 | 131.23 | 132.62 | 130.01 | 131.70 | 131.70 | 460,600 |
13 Apr 2023 | 129.95 | 131.02 | 126.39 | 130.96 | 130.96 | 360,600 |
12 Apr 2023 | 130.15 | 131.02 | 127.81 | 129.34 | 129.34 | 442,100 |
11 Apr 2023 | 126.91 | 129.11 | 126.91 | 128.43 | 128.43 | 308,200 |
10 Apr 2023 | 121.00 | 128.16 | 121.00 | 126.56 | 126.56 | 560,300 |
06 Apr 2023 | 126.50 | 126.50 | 121.58 | 121.90 | 121.90 | 852,500 |
05 Apr 2023 | 128.27 | 129.33 | 123.00 | 127.15 | 127.15 | 814,200 |
04 Apr 2023 | 141.13 | 142.38 | 127.92 | 129.68 | 129.68 | 629,700 |
03 Apr 2023 | 140.80 | 144.37 | 139.07 | 141.26 | 141.26 | 360,500 |
31 Mar 2023 | 140.54 | 141.32 | 139.07 | 140.48 | 140.48 | 613,200 |
30 Mar 2023 | 139.12 | 141.99 | 139.00 | 139.23 | 139.23 | 479,900 |
29 Mar 2023 | 138.00 | 138.00 | 135.69 | 137.23 | 137.23 | 379,900 |
28 Mar 2023 | 135.54 | 137.66 | 134.67 | 136.00 | 136.00 | 238,300 |
27 Mar 2023 | 135.97 | 136.80 | 133.54 | 135.82 | 135.82 | 405,300 |
24 Mar 2023 | 131.92 | 134.29 | 130.10 | 133.90 | 133.90 | 308,900 |
23 Mar 2023 | 137.73 | 139.51 | 132.78 | 134.65 | 134.65 | 398,500 |
22 Mar 2023 | 140.52 | 141.73 | 136.26 | 136.68 | 136.68 | 340,800 |
21 Mar 2023 | 138.65 | 141.73 | 138.20 | 140.89 | 140.89 | 429,200 |
20 Mar 2023 | 132.52 | 136.57 | 131.82 | 135.19 | 135.19 | 538,400 |
17 Mar 2023 | 132.80 | 132.95 | 129.71 | 130.71 | 130.71 | 786,200 |
16 Mar 2023 | 129.47 | 135.09 | 127.79 | 133.93 | 133.93 | 480,500 |
15 Mar 2023 | 136.10 | 136.32 | 129.34 | 131.32 | 131.32 | 592,000 |
14 Mar 2023 | 140.01 | 141.98 | 137.01 | 140.02 | 140.02 | 392,700 |
13 Mar 2023 | 136.09 | 137.74 | 132.50 | 135.85 | 135.85 | 512,600 |
10 Mar 2023 | 145.75 | 145.75 | 135.33 | 138.66 | 138.66 | 757,500 |
09 Mar 2023 | 150.00 | 151.03 | 146.06 | 146.07 | 146.07 | 354,700 |
08 Mar 2023 | 149.97 | 150.08 | 147.89 | 149.61 | 149.61 | 259,200 |
07 Mar 2023 | 152.20 | 153.55 | 149.17 | 149.42 | 149.42 | 328,100 |
06 Mar 2023 | 153.04 | 154.84 | 152.28 | 152.34 | 152.34 | 419,100 |
03 Mar 2023 | 153.02 | 154.86 | 150.84 | 153.01 | 153.01 | 401,400 |
02 Mar 2023 | 147.24 | 152.38 | 145.55 | 151.99 | 151.99 | 387,500 |
01 Mar 2023 | 146.24 | 150.70 | 145.33 | 148.90 | 148.90 | 424,500 |
28 Feb 2023 | 144.97 | 147.48 | 144.36 | 146.02 | 146.02 | 467,600 |
27 Feb 2023 | 144.65 | 146.57 | 144.65 | 145.31 | 145.31 | 366,800 |
24 Feb 2023 | 141.00 | 143.69 | 140.13 | 143.14 | 143.14 | 334,200 |
23 Feb 2023 | 142.89 | 143.84 | 140.88 | 142.80 | 142.80 | 239,800 |
22 Feb 2023 | 141.71 | 142.71 | 139.71 | 140.97 | 140.97 | 391,000 |
21 Feb 2023 | 145.00 | 146.18 | 140.05 | 140.98 | 140.98 | 331,700 |
17 Feb 2023 | 145.98 | 147.15 | 144.77 | 146.46 | 146.46 | 349,900 |
16 Feb 2023 | 145.85 | 147.66 | 145.51 | 145.63 | 145.63 | 328,100 |
15 Feb 2023 | 145.13 | 148.57 | 144.02 | 147.90 | 147.90 | 364,800 |
14 Feb 2023 | 144.33 | 147.56 | 143.80 | 145.75 | 145.75 | 281,300 |
13 Feb 2023 | 143.38 | 146.64 | 142.04 | 145.42 | 145.42 | 274,600 |
10 Feb 2023 | 140.00 | 143.35 | 139.76 | 142.91 | 142.91 | 377,800 |
09 Feb 2023 | 143.55 | 145.27 | 140.13 | 141.07 | 141.07 | 391,600 |
08 Feb 2023 | 144.60 | 146.37 | 141.34 | 142.02 | 142.02 | 373,200 |
07 Feb 2023 | 144.00 | 148.11 | 143.23 | 147.24 | 147.24 | 462,100 |
06 Feb 2023 | 143.30 | 146.60 | 142.66 | 144.58 | 144.58 | 283,600 |
03 Feb 2023 | 139.08 | 146.13 | 138.10 | 144.47 | 144.47 | 550,000 |
02 Feb 2023 | 152.07 | 153.55 | 139.79 | 141.11 | 141.11 | 1,061,200 |
01 Feb 2023 | 138.94 | 149.41 | 137.50 | 148.91 | 148.91 | 1,484,400 |
31 Jan 2023 | 128.25 | 130.37 | 127.45 | 130.25 | 130.25 | 686,800 |
30 Jan 2023 | 126.37 | 129.49 | 126.37 | 127.56 | 127.56 | 486,000 |
27 Jan 2023 | 124.18 | 127.77 | 123.91 | 127.43 | 127.43 | 476,200 |
26 Jan 2023 | 122.27 | 125.15 | 121.08 | 124.61 | 124.61 | 399,600 |
25 Jan 2023 | 118.74 | 121.85 | 118.74 | 120.75 | 120.75 | 432,400 |
24 Jan 2023 | 119.04 | 122.07 | 118.35 | 120.25 | 120.25 | 274,100 |
23 Jan 2023 | 119.51 | 122.17 | 119.41 | 120.17 | 120.17 | 279,200 |
20 Jan 2023 | 117.45 | 119.04 | 115.80 | 118.88 | 118.88 | 368,600 |
19 Jan 2023 | 120.09 | 120.55 | 114.99 | 116.61 | 116.61 | 537,000 |
18 Jan 2023 | 123.65 | 125.33 | 121.33 | 121.40 | 121.40 | 309,100 |
17 Jan 2023 | 125.94 | 127.00 | 122.76 | 122.85 | 122.85 | 323,300 |
13 Jan 2023 | 123.12 | 126.30 | 123.12 | 126.16 | 126.16 | 308,800 |
12 Jan 2023 | 124.28 | 125.93 | 123.26 | 124.36 | 124.36 | 306,600 |
11 Jan 2023 | 121.13 | 123.86 | 120.59 | 122.90 | 122.90 | 411,500 |
10 Jan 2023 | 116.36 | 120.97 | 115.63 | 120.85 | 120.85 | 386,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |