Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 150.30 | 150.68 | 146.80 | 147.55 | 147.55 | 10,993,644 |
07 Jun 2023 | 143.75 | 150.55 | 143.30 | 149.45 | 149.45 | 22,359,169 |
06 Jun 2023 | 144.80 | 145.10 | 141.95 | 144.05 | 144.05 | 20,284,121 |
05 Jun 2023 | 145.35 | 148.40 | 144.50 | 145.15 | 145.15 | 11,509,550 |
02 Jun 2023 | 149.10 | 150.10 | 140.08 | 143.65 | 143.65 | 26,590,046 |
01 Jun 2023 | 145.65 | 149.00 | 145.45 | 148.65 | 148.65 | 19,978,968 |
31 May 2023 | 145.05 | 149.00 | 143.75 | 146.85 | 146.85 | 32,320,776 |
30 May 2023 | 144.50 | 147.45 | 144.00 | 145.90 | 145.90 | 10,614,358 |
26 May 2023 | 145.00 | 145.60 | 143.40 | 144.05 | 144.05 | 15,043,610 |
25 May 2023 | 149.10 | 149.10 | 144.95 | 145.10 | 145.10 | 18,271,878 |
24 May 2023 | 148.05 | 150.32 | 147.45 | 148.80 | 148.80 | 20,376,078 |
23 May 2023 | 147.00 | 150.68 | 147.00 | 148.50 | 148.50 | 132,899,871 |
22 May 2023 | 145.30 | 149.10 | 145.24 | 147.85 | 147.85 | 274,905,672 |
19 May 2023 | 142.50 | 146.13 | 139.40 | 144.95 | 144.95 | 19,682,194 |
18 May 2023 | 135.50 | 144.10 | 133.20 | 140.70 | 140.70 | 109,389,438 |
17 May 2023 | 150.15 | 150.70 | 147.25 | 148.10 | 148.10 | 22,901,543 |
16 May 2023 | 153.75 | 154.25 | 149.93 | 150.30 | 150.30 | 20,117,818 |
15 May 2023 | 153.45 | 154.20 | 152.08 | 153.75 | 153.75 | 15,221,616 |
12 May 2023 | 152.00 | 153.48 | 151.85 | 152.40 | 152.40 | 8,140,522 |
11 May 2023 | 154.95 | 155.65 | 151.15 | 152.55 | 152.55 | 18,857,940 |
10 May 2023 | 154.60 | 155.30 | 153.75 | 154.60 | 154.60 | 13,479,776 |
09 May 2023 | 156.10 | 156.80 | 153.80 | 154.20 | 154.20 | 14,983,044 |
05 May 2023 | 153.50 | 155.70 | 153.00 | 155.55 | 155.55 | 13,142,172 |
04 May 2023 | 155.50 | 155.95 | 152.35 | 152.90 | 152.90 | 27,704,077 |
03 May 2023 | 156.70 | 157.45 | 155.85 | 155.90 | 155.90 | 23,269,339 |
02 May 2023 | 158.20 | 160.10 | 156.14 | 156.15 | 156.15 | 17,382,186 |
28 Apr 2023 | 158.60 | 159.35 | 156.95 | 158.85 | 158.85 | 15,154,715 |
27 Apr 2023 | 152.90 | 158.50 | 152.90 | 158.50 | 158.50 | 18,077,997 |
26 Apr 2023 | 153.40 | 154.85 | 151.95 | 153.75 | 153.75 | 27,282,351 |
25 Apr 2023 | 153.10 | 153.60 | 152.10 | 153.45 | 153.45 | 27,594,674 |
24 Apr 2023 | 155.75 | 156.45 | 152.80 | 153.35 | 153.35 | 35,483,969 |
21 Apr 2023 | 154.35 | 157.25 | 154.15 | 155.60 | 155.60 | 25,047,620 |
20 Apr 2023 | 158.05 | 159.25 | 155.15 | 155.20 | 155.20 | 35,051,798 |
19 Apr 2023 | 159.50 | 161.40 | 157.65 | 157.65 | 157.65 | 32,867,473 |
18 Apr 2023 | 159.95 | 160.35 | 22.98 | 160.35 | 160.35 | 47,105,583 |
17 Apr 2023 | 157.40 | 159.95 | 156.48 | 158.75 | 158.75 | 26,140,110 |
14 Apr 2023 | 156.55 | 158.30 | 156.10 | 156.85 | 156.85 | 18,472,710 |
13 Apr 2023 | 155.30 | 156.04 | 153.60 | 155.55 | 155.55 | 19,198,423 |
12 Apr 2023 | 153.50 | 156.91 | 152.60 | 154.90 | 154.90 | 18,808,380 |
11 Apr 2023 | 150.40 | 153.87 | 150.30 | 152.85 | 152.85 | 58,775,616 |
06 Apr 2023 | 145.90 | 150.30 | 145.75 | 149.40 | 149.40 | 16,934,327 |
05 Apr 2023 | 145.65 | 149.55 | 144.62 | 145.80 | 145.80 | 26,529,451 |
04 Apr 2023 | 147.40 | 148.20 | 143.90 | 144.35 | 144.35 | 21,020,805 |
03 Apr 2023 | 146.25 | 148.30 | 145.85 | 147.20 | 147.20 | 13,851,394 |
31 Mar 2023 | 144.75 | 147.51 | 144.40 | 145.80 | 145.80 | 18,770,058 |
30 Mar 2023 | 141.75 | 144.65 | 141.35 | 144.10 | 144.10 | 13,603,739 |
29 Mar 2023 | 140.15 | 142.70 | 139.39 | 141.75 | 141.75 | 17,711,531 |
28 Mar 2023 | 140.10 | 140.55 | 138.45 | 139.65 | 139.65 | 11,138,759 |
27 Mar 2023 | 140.75 | 140.75 | 138.65 | 139.00 | 139.00 | 15,840,349 |
24 Mar 2023 | 138.90 | 139.95 | 137.75 | 139.75 | 139.75 | 17,603,596 |
23 Mar 2023 | 141.20 | 141.75 | 138.65 | 139.65 | 139.65 | 16,809,542 |
22 Mar 2023 | 140.90 | 142.35 | 138.95 | 141.05 | 141.05 | 32,576,264 |
21 Mar 2023 | 142.10 | 143.56 | 140.60 | 141.35 | 141.35 | 22,575,992 |
20 Mar 2023 | 136.95 | 141.95 | 134.82 | 140.50 | 140.50 | 18,745,841 |
17 Mar 2023 | 145.95 | 146.55 | 136.89 | 137.75 | 137.75 | 75,748,379 |
16 Mar 2023 | 146.00 | 147.85 | 143.14 | 146.65 | 146.65 | 44,159,667 |
15 Mar 2023 | 144.15 | 147.65 | 140.95 | 143.30 | 143.30 | 47,391,772 |
14 Mar 2023 | 142.50 | 144.70 | 140.69 | 143.55 | 143.55 | 20,947,534 |
13 Mar 2023 | 148.95 | 149.00 | 140.95 | 142.40 | 142.40 | 22,707,309 |
10 Mar 2023 | 148.50 | 149.60 | 145.85 | 148.35 | 148.35 | 33,170,535 |
09 Mar 2023 | 146.75 | 147.90 | 145.94 | 147.30 | 147.30 | 10,582,929 |
08 Mar 2023 | 146.35 | 146.90 | 143.90 | 146.80 | 146.80 | 27,374,873 |
07 Mar 2023 | 148.05 | 149.15 | 146.30 | 146.30 | 146.30 | 37,473,324 |
06 Mar 2023 | 145.40 | 149.55 | 145.00 | 148.75 | 148.75 | 52,110,216 |
03 Mar 2023 | 142.50 | 145.96 | 142.50 | 144.85 | 144.85 | 22,408,826 |
02 Mar 2023 | 139.70 | 143.10 | 138.80 | 141.50 | 141.50 | 21,398,481 |
01 Mar 2023 | 139.70 | 141.20 | 139.20 | 140.50 | 140.50 | 11,728,255 |
28 Feb 2023 | 140.05 | 141.30 | 139.15 | 139.35 | 139.35 | 23,200,162 |
27 Feb 2023 | 137.95 | 142.25 | 137.95 | 141.25 | 141.25 | 15,734,837 |
24 Feb 2023 | 138.35 | 139.39 | 137.04 | 137.35 | 137.35 | 10,478,438 |
23 Feb 2023 | 140.50 | 142.30 | 136.95 | 137.20 | 137.20 | 13,118,785 |
22 Feb 2023 | 139.35 | 141.30 | 138.75 | 140.85 | 140.85 | 15,843,947 |
21 Feb 2023 | 142.05 | 142.60 | 138.65 | 139.30 | 139.30 | 22,449,907 |
20 Feb 2023 | 142.30 | 143.20 | 141.08 | 142.35 | 142.35 | 12,834,529 |
17 Feb 2023 | 141.60 | 144.00 | 141.05 | 142.00 | 142.00 | 45,790,025 |
16 Feb 2023 | 139.30 | 143.40 | 139.15 | 142.25 | 142.25 | 24,446,420 |
15 Feb 2023 | 139.35 | 139.65 | 136.18 | 138.30 | 138.30 | 17,885,112 |
14 Feb 2023 | 135.05 | 140.50 | 134.84 | 138.30 | 138.30 | 29,096,141 |
13 Feb 2023 | 133.95 | 136.25 | 132.07 | 134.10 | 134.10 | 25,158,525 |
10 Feb 2023 | 134.75 | 136.76 | 133.85 | 136.00 | 136.00 | 28,612,130 |
09 Feb 2023 | 137.85 | 139.75 | 132.60 | 133.90 | 133.90 | 28,000,229 |
08 Feb 2023 | 133.65 | 139.43 | 133.45 | 138.20 | 138.20 | 38,646,091 |
07 Feb 2023 | 130.00 | 134.15 | 129.70 | 133.75 | 133.75 | 27,789,467 |
06 Feb 2023 | 133.90 | 134.45 | 129.95 | 130.35 | 130.35 | 33,054,951 |
03 Feb 2023 | 131.85 | 135.10 | 130.95 | 134.65 | 134.65 | 36,398,554 |
02 Feb 2023 | 121.45 | 132.85 | 118.85 | 132.40 | 132.40 | 43,580,272 |
01 Feb 2023 | 125.40 | 125.65 | 122.97 | 123.90 | 123.90 | 21,257,962 |
31 Jan 2023 | 127.85 | 128.20 | 124.65 | 124.65 | 124.65 | 40,672,615 |
30 Jan 2023 | 130.00 | 130.46 | 126.95 | 128.00 | 128.00 | 47,883,662 |
27 Jan 2023 | 130.75 | 130.95 | 128.10 | 129.90 | 129.90 | 13,857,163 |
26 Jan 2023 | 129.70 | 130.00 | 128.67 | 129.10 | 129.10 | 19,770,485 |
25 Jan 2023 | 131.10 | 131.50 | 127.90 | 129.05 | 129.05 | 14,500,201 |
24 Jan 2023 | 130.70 | 131.55 | 128.15 | 131.05 | 131.05 | 21,235,364 |
23 Jan 2023 | 130.00 | 130.70 | 129.28 | 130.35 | 130.35 | 18,933,094 |
20 Jan 2023 | 127.55 | 130.82 | 126.55 | 129.35 | 129.35 | 15,113,798 |
19 Jan 2023 | 128.75 | 128.85 | 124.45 | 127.15 | 127.15 | 24,068,942 |
18 Jan 2023 | 132.45 | 132.55 | 128.00 | 128.00 | 128.00 | 24,772,182 |
17 Jan 2023 | 130.05 | 132.65 | 129.85 | 132.20 | 132.20 | 92,111,109 |
16 Jan 2023 | 127.85 | 130.60 | 126.20 | 130.30 | 130.30 | 20,666,045 |
13 Jan 2023 | 129.25 | 129.55 | 127.00 | 127.00 | 127.00 | 18,599,537 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |