Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 127.03 | 127.39 | 126.10 | 126.48 | 126.48 | 2,204,034 |
26 May 2023 | 125.15 | 126.86 | 124.48 | 126.80 | 126.80 | 1,884,200 |
25 May 2023 | 124.82 | 125.80 | 123.95 | 125.40 | 125.40 | 1,782,300 |
24 May 2023 | 125.46 | 126.12 | 124.39 | 125.40 | 125.40 | 1,353,500 |
23 May 2023 | 124.50 | 125.60 | 124.02 | 125.29 | 125.29 | 1,663,500 |
22 May 2023 | 126.31 | 126.70 | 124.72 | 125.12 | 125.12 | 1,445,800 |
19 May 2023 | 126.50 | 127.29 | 125.11 | 125.66 | 125.66 | 2,241,000 |
18 May 2023 | 125.40 | 126.30 | 124.43 | 126.21 | 126.21 | 2,421,300 |
17 May 2023 | 124.28 | 125.68 | 123.54 | 124.92 | 124.92 | 2,899,600 |
16 May 2023 | 124.28 | 125.54 | 123.95 | 125.12 | 125.12 | 2,664,300 |
15 May 2023 | 124.92 | 125.51 | 123.88 | 124.84 | 124.84 | 1,826,400 |
12 May 2023 | 125.88 | 126.75 | 124.74 | 125.47 | 125.47 | 2,533,200 |
11 May 2023 | 125.37 | 126.74 | 124.36 | 125.32 | 125.32 | 3,183,900 |
10 May 2023 | 129.32 | 129.50 | 122.93 | 124.74 | 124.74 | 4,824,200 |
09 May 2023 | 125.51 | 126.55 | 124.84 | 125.41 | 125.41 | 2,916,900 |
08 May 2023 | 125.25 | 126.18 | 124.28 | 125.76 | 125.76 | 1,831,400 |
05 May 2023 | 123.78 | 125.66 | 123.27 | 125.42 | 125.42 | 2,806,500 |
04 May 2023 | 125.93 | 125.98 | 123.86 | 124.01 | 124.01 | 2,534,400 |
03 May 2023 | 126.31 | 126.85 | 124.82 | 125.07 | 125.07 | 1,769,400 |
02 May 2023 | 126.89 | 127.42 | 124.74 | 126.16 | 126.16 | 1,862,100 |
01 May 2023 | 127.14 | 127.67 | 126.34 | 127.42 | 127.42 | 1,438,300 |
28 Apr 2023 | 126.44 | 127.70 | 126.28 | 127.28 | 127.28 | 1,828,600 |
27 Apr 2023 | 124.05 | 126.73 | 124.05 | 126.51 | 126.51 | 2,465,900 |
26 Apr 2023 | 126.21 | 127.04 | 124.09 | 125.12 | 125.12 | 4,249,900 |
25 Apr 2023 | 128.99 | 129.87 | 128.87 | 129.50 | 129.50 | 1,424,300 |
24 Apr 2023 | 128.61 | 129.61 | 128.22 | 129.48 | 129.48 | 1,226,700 |
21 Apr 2023 | 129.05 | 130.12 | 128.70 | 129.11 | 129.11 | 1,679,700 |
20 Apr 2023 | 128.28 | 129.58 | 128.15 | 128.80 | 128.80 | 1,621,100 |
19 Apr 2023 | 128.58 | 128.90 | 128.06 | 128.18 | 128.18 | 1,221,400 |
18 Apr 2023 | 128.81 | 129.38 | 127.82 | 129.04 | 129.04 | 1,668,700 |
17 Apr 2023 | 127.37 | 128.42 | 127.12 | 128.08 | 128.08 | 1,534,600 |
14 Apr 2023 | 127.98 | 128.53 | 127.44 | 127.87 | 127.87 | 1,377,100 |
13 Apr 2023 | 126.58 | 128.72 | 126.58 | 128.28 | 128.28 | 1,637,200 |
12 Apr 2023 | 126.28 | 127.18 | 125.82 | 126.13 | 126.13 | 1,377,100 |
11 Apr 2023 | 125.13 | 126.25 | 124.74 | 125.68 | 125.68 | 1,596,100 |
10 Apr 2023 | 124.79 | 125.80 | 123.74 | 125.62 | 125.62 | 1,421,200 |
06 Apr 2023 | 125.80 | 126.05 | 124.75 | 125.16 | 125.16 | 1,991,000 |
05 Apr 2023 | 125.24 | 126.27 | 124.84 | 126.15 | 126.15 | 2,564,700 |
04 Apr 2023 | 121.43 | 125.47 | 121.23 | 125.24 | 125.24 | 3,303,700 |
03 Apr 2023 | 120.14 | 121.65 | 119.60 | 121.35 | 121.35 | 1,946,400 |
31 Mar 2023 | 119.38 | 120.53 | 118.97 | 120.45 | 120.45 | 2,347,300 |
30 Mar 2023 | 120.00 | 120.05 | 118.84 | 119.10 | 119.10 | 1,979,500 |
29 Mar 2023 | 118.08 | 119.33 | 118.08 | 119.19 | 119.19 | 1,522,800 |
28 Mar 2023 | 118.09 | 118.44 | 117.36 | 118.02 | 118.02 | 1,551,100 |
27 Mar 2023 | 118.90 | 119.40 | 118.14 | 118.64 | 118.64 | 2,276,500 |
24 Mar 2023 | 118.08 | 119.21 | 117.61 | 119.03 | 119.03 | 2,527,300 |
23 Mar 2023 | 113.79 | 116.60 | 113.67 | 116.04 | 116.04 | 2,436,200 |
22 Mar 2023 | 114.29 | 115.10 | 113.14 | 113.16 | 113.16 | 2,266,900 |
21 Mar 2023 | 113.11 | 115.15 | 113.11 | 114.94 | 114.94 | 2,428,900 |
20 Mar 2023 | 113.01 | 114.28 | 113.01 | 113.52 | 113.52 | 1,725,700 |
17 Mar 2023 | 113.65 | 114.01 | 112.98 | 113.35 | 113.35 | 3,077,500 |
16 Mar 2023 | 111.39 | 113.79 | 111.39 | 113.53 | 113.53 | 2,110,500 |
15 Mar 2023 | 111.39 | 112.03 | 110.72 | 111.38 | 111.38 | 2,803,200 |
14 Mar 2023 | 110.76 | 112.06 | 110.21 | 111.48 | 111.48 | 2,144,400 |
13 Mar 2023 | 109.53 | 110.97 | 108.53 | 110.07 | 110.07 | 2,662,500 |
10 Mar 2023 | 110.60 | 111.89 | 108.92 | 109.19 | 109.19 | 2,898,200 |
09 Mar 2023 | 112.17 | 112.79 | 110.31 | 110.46 | 110.46 | 2,344,700 |
08 Mar 2023 | 112.26 | 112.52 | 111.79 | 112.28 | 112.28 | 1,205,200 |
07 Mar 2023 | 113.19 | 113.63 | 111.60 | 112.14 | 112.14 | 1,871,700 |
06 Mar 2023 | 112.99 | 114.39 | 112.66 | 113.19 | 113.19 | 1,860,100 |
03 Mar 2023 | 112.77 | 113.20 | 112.05 | 113.15 | 113.15 | 1,600,400 |
02 Mar 2023 | 110.41 | 112.66 | 110.40 | 112.29 | 112.29 | 2,349,200 |
01 Mar 2023 | 110.98 | 111.03 | 109.73 | 110.41 | 110.41 | 2,012,700 |
28 Feb 2023 | 110.68 | 111.24 | 110.47 | 110.94 | 110.94 | 2,900,400 |
28 Feb 2023 | 0.19 Dividend | |||||
27 Feb 2023 | 110.43 | 111.18 | 110.26 | 111.09 | 110.90 | 2,300,100 |
24 Feb 2023 | 109.74 | 110.27 | 109.45 | 109.77 | 109.58 | 1,997,000 |
23 Feb 2023 | 112.00 | 112.10 | 110.19 | 110.72 | 110.53 | 2,459,500 |
22 Feb 2023 | 112.34 | 112.34 | 111.37 | 111.74 | 111.55 | 2,270,200 |
21 Feb 2023 | 111.30 | 112.24 | 111.25 | 112.02 | 111.83 | 2,656,400 |
17 Feb 2023 | 111.15 | 112.47 | 110.73 | 112.00 | 111.81 | 3,370,500 |
16 Feb 2023 | 111.90 | 113.24 | 111.62 | 111.72 | 111.53 | 2,742,100 |
15 Feb 2023 | 111.28 | 113.36 | 111.28 | 113.34 | 113.15 | 1,602,800 |
14 Feb 2023 | 112.81 | 112.90 | 111.57 | 112.25 | 112.06 | 2,662,600 |
13 Feb 2023 | 111.47 | 113.41 | 111.47 | 113.20 | 113.01 | 2,552,800 |
10 Feb 2023 | 111.86 | 112.90 | 111.41 | 111.80 | 111.61 | 2,904,800 |
09 Feb 2023 | 113.46 | 113.95 | 111.39 | 111.79 | 111.60 | 3,079,000 |
08 Feb 2023 | 113.23 | 114.09 | 112.28 | 112.70 | 112.51 | 2,159,800 |
07 Feb 2023 | 112.13 | 114.36 | 111.80 | 114.18 | 113.98 | 4,637,500 |
06 Feb 2023 | 113.61 | 113.61 | 111.72 | 112.19 | 112.00 | 4,208,700 |
03 Feb 2023 | 115.15 | 115.54 | 113.78 | 113.92 | 113.73 | 4,393,500 |
02 Feb 2023 | 117.50 | 117.52 | 114.10 | 115.99 | 115.79 | 6,355,600 |
01 Feb 2023 | 116.78 | 117.22 | 112.58 | 116.76 | 116.56 | 14,492,300 |
31 Jan 2023 | 129.19 | 129.99 | 128.38 | 128.68 | 128.46 | 3,067,700 |
30 Jan 2023 | 128.92 | 129.47 | 128.11 | 128.99 | 128.77 | 2,446,900 |
27 Jan 2023 | 129.14 | 130.57 | 128.79 | 128.87 | 128.65 | 1,786,200 |
26 Jan 2023 | 128.31 | 129.45 | 128.19 | 129.14 | 128.92 | 1,196,100 |
25 Jan 2023 | 126.59 | 127.65 | 126.27 | 127.56 | 127.34 | 1,099,800 |
24 Jan 2023 | 127.71 | 128.07 | 126.37 | 127.49 | 127.27 | 1,301,800 |
23 Jan 2023 | 125.79 | 127.53 | 125.32 | 127.41 | 127.19 | 2,105,600 |
20 Jan 2023 | 124.43 | 126.20 | 123.77 | 125.99 | 125.77 | 2,729,800 |
19 Jan 2023 | 123.71 | 124.14 | 122.77 | 123.72 | 123.51 | 1,723,200 |
18 Jan 2023 | 123.77 | 124.65 | 122.53 | 123.71 | 123.50 | 1,831,000 |
17 Jan 2023 | 124.65 | 125.13 | 123.32 | 123.70 | 123.49 | 1,999,300 |
13 Jan 2023 | 126.23 | 126.79 | 124.85 | 125.46 | 125.25 | 1,469,500 |
12 Jan 2023 | 125.81 | 126.50 | 123.62 | 126.42 | 126.20 | 1,999,500 |
11 Jan 2023 | 124.93 | 127.38 | 123.67 | 126.11 | 125.89 | 2,745,400 |
10 Jan 2023 | 124.18 | 124.87 | 122.30 | 124.02 | 123.81 | 1,819,600 |
09 Jan 2023 | 123.89 | 126.02 | 123.42 | 124.17 | 123.96 | 1,685,700 |
06 Jan 2023 | 125.17 | 125.85 | 123.01 | 123.89 | 123.68 | 2,781,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |