Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 132.54 | 135.35 | 132.54 | 133.88 | 133.88 | 1,325,900 |
26 May 2023 | 133.01 | 134.48 | 132.88 | 133.77 | 133.77 | 1,058,400 |
25 May 2023 | 131.15 | 133.49 | 130.82 | 132.69 | 132.69 | 1,417,000 |
24 May 2023 | 130.94 | 132.39 | 129.97 | 132.04 | 132.04 | 776,200 |
23 May 2023 | 131.21 | 131.58 | 130.49 | 131.09 | 131.09 | 592,700 |
22 May 2023 | 131.82 | 132.48 | 130.70 | 131.62 | 131.62 | 544,300 |
19 May 2023 | 131.34 | 131.96 | 130.60 | 131.49 | 131.49 | 708,400 |
18 May 2023 | 132.18 | 132.82 | 129.61 | 130.92 | 130.92 | 1,098,600 |
17 May 2023 | 130.66 | 132.49 | 130.39 | 132.15 | 132.15 | 831,900 |
16 May 2023 | 131.87 | 131.99 | 130.20 | 130.56 | 130.56 | 689,300 |
15 May 2023 | 130.60 | 132.66 | 130.10 | 132.40 | 132.40 | 745,200 |
12 May 2023 | 131.00 | 131.05 | 129.55 | 130.73 | 130.73 | 1,016,700 |
11 May 2023 | 131.57 | 131.82 | 130.66 | 130.88 | 130.88 | 1,024,600 |
10 May 2023 | 134.06 | 134.60 | 132.28 | 132.43 | 132.43 | 724,600 |
09 May 2023 | 134.42 | 134.46 | 132.84 | 133.65 | 133.65 | 892,700 |
08 May 2023 | 136.17 | 136.17 | 134.07 | 134.73 | 134.73 | 890,600 |
05 May 2023 | 136.04 | 137.08 | 135.60 | 136.51 | 136.51 | 1,059,300 |
04 May 2023 | 135.73 | 135.82 | 134.29 | 135.41 | 135.41 | 594,600 |
03 May 2023 | 138.07 | 138.66 | 136.52 | 136.57 | 136.57 | 852,500 |
02 May 2023 | 135.52 | 138.76 | 134.99 | 138.11 | 138.11 | 1,189,800 |
01 May 2023 | 139.28 | 140.07 | 138.09 | 139.48 | 139.48 | 903,000 |
28 Apr 2023 | 139.91 | 140.75 | 137.74 | 138.81 | 138.81 | 1,355,000 |
27 Apr 2023 | 146.85 | 146.85 | 136.59 | 141.01 | 141.01 | 2,750,300 |
26 Apr 2023 | 145.78 | 147.97 | 145.54 | 146.84 | 146.84 | 1,769,800 |
25 Apr 2023 | 146.60 | 148.62 | 145.88 | 146.50 | 146.50 | 1,634,500 |
24 Apr 2023 | 145.60 | 146.76 | 145.51 | 146.55 | 146.55 | 958,900 |
21 Apr 2023 | 144.74 | 146.55 | 144.44 | 145.18 | 145.18 | 1,178,500 |
20 Apr 2023 | 143.23 | 144.10 | 142.23 | 143.85 | 143.85 | 937,300 |
19 Apr 2023 | 141.90 | 143.63 | 140.57 | 143.55 | 143.55 | 1,135,900 |
18 Apr 2023 | 143.42 | 143.42 | 141.07 | 142.10 | 142.10 | 496,800 |
17 Apr 2023 | 142.44 | 143.43 | 142.11 | 143.09 | 143.09 | 562,600 |
14 Apr 2023 | 142.14 | 142.65 | 141.13 | 142.34 | 142.34 | 703,900 |
13 Apr 2023 | 142.56 | 143.14 | 142.13 | 142.67 | 142.67 | 688,600 |
12 Apr 2023 | 144.29 | 144.69 | 142.28 | 142.47 | 142.47 | 711,500 |
11 Apr 2023 | 143.73 | 144.30 | 143.05 | 143.88 | 143.88 | 902,500 |
10 Apr 2023 | 142.41 | 143.91 | 141.79 | 143.38 | 143.38 | 947,900 |
06 Apr 2023 | 143.07 | 143.78 | 142.16 | 142.88 | 142.88 | 886,200 |
06 Apr 2023 | 0.71 Dividend | |||||
05 Apr 2023 | 141.29 | 143.72 | 141.19 | 143.31 | 142.60 | 1,159,100 |
04 Apr 2023 | 143.17 | 143.21 | 141.11 | 141.20 | 140.50 | 970,100 |
03 Apr 2023 | 142.00 | 143.00 | 141.45 | 142.67 | 141.96 | 914,100 |
31 Mar 2023 | 139.86 | 141.76 | 139.75 | 141.48 | 140.78 | 919,100 |
30 Mar 2023 | 139.23 | 139.44 | 137.80 | 139.29 | 138.60 | 536,200 |
29 Mar 2023 | 139.14 | 139.59 | 137.76 | 138.48 | 137.79 | 746,100 |
28 Mar 2023 | 139.09 | 139.71 | 138.05 | 138.79 | 138.10 | 640,700 |
27 Mar 2023 | 141.60 | 143.15 | 138.65 | 139.43 | 138.74 | 1,220,600 |
24 Mar 2023 | 135.59 | 141.28 | 134.96 | 140.06 | 139.37 | 1,674,500 |
23 Mar 2023 | 133.82 | 135.42 | 133.19 | 135.39 | 134.72 | 2,430,800 |
22 Mar 2023 | 136.30 | 137.23 | 134.26 | 134.32 | 133.65 | 1,503,100 |
21 Mar 2023 | 133.81 | 136.03 | 132.46 | 135.91 | 135.24 | 1,673,300 |
20 Mar 2023 | 131.96 | 133.29 | 131.89 | 132.91 | 132.25 | 1,236,100 |
17 Mar 2023 | 134.23 | 134.23 | 130.34 | 131.53 | 130.88 | 2,257,000 |
16 Mar 2023 | 132.41 | 134.24 | 132.41 | 134.00 | 133.34 | 1,026,500 |
15 Mar 2023 | 132.49 | 133.32 | 130.79 | 132.85 | 132.19 | 1,227,400 |
14 Mar 2023 | 134.29 | 135.01 | 132.74 | 133.90 | 133.24 | 1,028,500 |
13 Mar 2023 | 133.90 | 135.21 | 132.64 | 133.06 | 132.40 | 1,119,900 |
10 Mar 2023 | 134.97 | 135.48 | 133.21 | 134.31 | 133.64 | 1,173,900 |
09 Mar 2023 | 137.34 | 137.34 | 134.33 | 134.89 | 134.22 | 1,011,900 |
08 Mar 2023 | 137.88 | 138.07 | 136.03 | 136.73 | 136.05 | 786,100 |
07 Mar 2023 | 140.55 | 140.94 | 137.20 | 137.72 | 137.04 | 928,300 |
06 Mar 2023 | 140.61 | 140.97 | 139.72 | 140.33 | 139.63 | 1,226,100 |
03 Mar 2023 | 140.63 | 141.07 | 139.67 | 140.80 | 140.10 | 1,277,900 |
02 Mar 2023 | 138.54 | 140.06 | 137.91 | 139.71 | 139.02 | 3,140,900 |
01 Mar 2023 | 137.43 | 139.10 | 136.31 | 139.00 | 138.31 | 1,545,400 |
28 Feb 2023 | 138.22 | 138.61 | 136.45 | 138.36 | 137.67 | 1,881,500 |
27 Feb 2023 | 140.88 | 140.91 | 138.46 | 138.66 | 137.97 | 1,166,200 |
24 Feb 2023 | 141.42 | 141.63 | 139.75 | 139.99 | 139.30 | 714,500 |
23 Feb 2023 | 144.06 | 144.73 | 141.93 | 142.44 | 141.73 | 729,300 |
22 Feb 2023 | 143.60 | 144.86 | 142.25 | 143.78 | 143.07 | 1,260,000 |
21 Feb 2023 | 147.13 | 147.92 | 143.55 | 143.58 | 142.87 | 791,100 |
17 Feb 2023 | 146.91 | 148.92 | 146.80 | 148.22 | 147.49 | 940,200 |
16 Feb 2023 | 144.96 | 147.28 | 143.54 | 146.66 | 145.93 | 783,200 |
15 Feb 2023 | 144.09 | 146.86 | 143.72 | 146.62 | 145.89 | 920,800 |
14 Feb 2023 | 146.02 | 146.02 | 143.34 | 144.59 | 143.87 | 851,900 |
13 Feb 2023 | 144.93 | 146.32 | 144.77 | 146.27 | 145.55 | 721,200 |
10 Feb 2023 | 146.08 | 147.26 | 144.70 | 144.80 | 144.08 | 922,300 |
09 Feb 2023 | 146.88 | 147.04 | 145.33 | 146.02 | 145.30 | 1,111,800 |
08 Feb 2023 | 145.90 | 146.97 | 145.63 | 146.28 | 145.56 | 895,700 |
07 Feb 2023 | 144.53 | 146.52 | 144.40 | 145.92 | 145.20 | 928,400 |
06 Feb 2023 | 143.05 | 146.00 | 142.33 | 145.39 | 144.67 | 2,301,500 |
03 Feb 2023 | 145.04 | 145.07 | 139.87 | 142.81 | 142.10 | 1,316,000 |
02 Feb 2023 | 147.17 | 150.57 | 143.32 | 145.47 | 144.75 | 3,043,000 |
01 Feb 2023 | 148.16 | 148.94 | 145.81 | 148.64 | 147.90 | 1,519,900 |
31 Jan 2023 | 146.29 | 148.62 | 145.73 | 148.48 | 147.74 | 1,136,000 |
30 Jan 2023 | 145.96 | 147.69 | 145.61 | 145.76 | 145.04 | 719,600 |
27 Jan 2023 | 146.74 | 147.33 | 145.21 | 145.63 | 144.91 | 1,025,200 |
26 Jan 2023 | 144.97 | 147.08 | 144.96 | 146.97 | 146.24 | 758,700 |
25 Jan 2023 | 143.63 | 145.08 | 143.26 | 144.91 | 144.19 | 526,600 |
24 Jan 2023 | 145.85 | 146.61 | 143.58 | 143.90 | 143.19 | 841,200 |
23 Jan 2023 | 145.31 | 147.59 | 144.54 | 147.01 | 146.28 | 1,009,300 |
20 Jan 2023 | 145.76 | 147.33 | 144.47 | 145.43 | 144.71 | 948,400 |
19 Jan 2023 | 145.10 | 145.95 | 144.27 | 145.30 | 144.58 | 974,700 |
18 Jan 2023 | 147.49 | 147.62 | 145.08 | 145.10 | 144.38 | 937,100 |
17 Jan 2023 | 147.46 | 148.17 | 146.34 | 147.55 | 146.82 | 1,304,100 |
17 Jan 2023 | 0.66 Dividend | |||||
13 Jan 2023 | 147.52 | 149.00 | 146.94 | 147.94 | 146.55 | 1,312,200 |
12 Jan 2023 | 153.82 | 153.82 | 148.07 | 148.12 | 146.73 | 1,797,500 |
11 Jan 2023 | 152.90 | 153.82 | 151.01 | 152.84 | 151.40 | 1,649,800 |
10 Jan 2023 | 152.93 | 153.09 | 151.18 | 152.54 | 151.11 | 1,004,900 |
09 Jan 2023 | 156.13 | 156.94 | 152.28 | 152.93 | 151.49 | 1,223,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |