Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | - | - | - | - | - | - |
08 Jun 2023 | 154.28 | 154.28 | 154.28 | 154.28 | 154.28 | - |
07 Jun 2023 | 150.69 | 150.69 | 150.69 | 150.69 | 150.69 | - |
06 Jun 2023 | 150.17 | 150.17 | 150.17 | 150.17 | 150.17 | - |
05 Jun 2023 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
02 Jun 2023 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
01 Jun 2023 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
31 May 2023 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
30 May 2023 | 141.71 | 141.71 | 141.71 | 141.71 | 141.71 | - |
26 May 2023 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
25 May 2023 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
24 May 2023 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
23 May 2023 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
22 May 2023 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
19 May 2023 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
18 May 2023 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
17 May 2023 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
16 May 2023 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | - |
15 May 2023 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
12 May 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
11 May 2023 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
10 May 2023 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | - |
09 May 2023 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
08 May 2023 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
05 May 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
04 May 2023 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | - |
03 May 2023 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
02 May 2023 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
01 May 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
28 Apr 2023 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
27 Apr 2023 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
26 Apr 2023 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
25 Apr 2023 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
24 Apr 2023 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
21 Apr 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
20 Apr 2023 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
19 Apr 2023 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
18 Apr 2023 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
17 Apr 2023 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
14 Apr 2023 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
13 Apr 2023 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
12 Apr 2023 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
11 Apr 2023 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - |
10 Apr 2023 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
06 Apr 2023 | 134.49 | 134.49 | 134.49 | 134.49 | 134.49 | - |
05 Apr 2023 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
04 Apr 2023 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
03 Apr 2023 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
31 Mar 2023 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - |
30 Mar 2023 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
29 Mar 2023 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
28 Mar 2023 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
27 Mar 2023 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
24 Mar 2023 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
23 Mar 2023 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
22 Mar 2023 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
21 Mar 2023 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
20 Mar 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
17 Mar 2023 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
16 Mar 2023 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
15 Mar 2023 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
14 Mar 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
13 Mar 2023 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
10 Mar 2023 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
09 Mar 2023 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
08 Mar 2023 | 138.67 | 138.67 | 138.67 | 138.67 | 138.67 | - |
07 Mar 2023 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
06 Mar 2023 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
03 Mar 2023 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
02 Mar 2023 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
01 Mar 2023 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
28 Feb 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
27 Feb 2023 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
24 Feb 2023 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
23 Feb 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
22 Feb 2023 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
21 Feb 2023 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | - |
17 Feb 2023 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
16 Feb 2023 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
15 Feb 2023 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
14 Feb 2023 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | - |
13 Feb 2023 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
10 Feb 2023 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
09 Feb 2023 | 147.33 | 147.33 | 147.33 | 147.33 | 147.33 | - |
08 Feb 2023 | 146.19 | 146.19 | 146.19 | 146.19 | 146.19 | - |
07 Feb 2023 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | - |
06 Feb 2023 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
03 Feb 2023 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
02 Feb 2023 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
01 Feb 2023 | 141.43 | 141.43 | 141.43 | 141.43 | 141.43 | - |
31 Jan 2023 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
30 Jan 2023 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
27 Jan 2023 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
26 Jan 2023 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
25 Jan 2023 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
24 Jan 2023 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
23 Jan 2023 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
20 Jan 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
19 Jan 2023 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
18 Jan 2023 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |