Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 136.32 | 136.95 | 134.43 | 136.12 | 136.12 | 3,337,700 |
30 May 2023 | 138.16 | 139.43 | 135.84 | 136.08 | 136.08 | 1,367,400 |
26 May 2023 | 140.00 | 140.94 | 138.01 | 138.09 | 138.09 | 1,187,800 |
25 May 2023 | 137.80 | 140.13 | 136.91 | 139.93 | 139.93 | 1,339,000 |
24 May 2023 | 136.66 | 137.54 | 135.49 | 136.85 | 136.85 | 1,712,100 |
23 May 2023 | 141.98 | 142.84 | 136.95 | 137.71 | 137.71 | 2,178,400 |
22 May 2023 | 144.04 | 144.30 | 142.74 | 143.55 | 143.55 | 1,731,400 |
19 May 2023 | 145.78 | 146.18 | 143.49 | 144.18 | 144.18 | 1,218,000 |
18 May 2023 | 143.72 | 146.87 | 143.14 | 146.25 | 146.25 | 1,130,600 |
18 May 2023 | 0.15 Dividend | |||||
17 May 2023 | 143.79 | 146.09 | 142.64 | 144.20 | 144.05 | 1,501,500 |
16 May 2023 | 143.02 | 143.48 | 142.01 | 142.47 | 142.32 | 1,707,300 |
15 May 2023 | 141.98 | 143.31 | 141.15 | 143.26 | 143.11 | 1,377,500 |
12 May 2023 | 141.55 | 142.44 | 140.69 | 141.58 | 141.43 | 1,245,400 |
11 May 2023 | 141.45 | 142.06 | 140.43 | 141.70 | 141.55 | 1,368,400 |
10 May 2023 | 146.26 | 146.62 | 139.59 | 142.41 | 142.26 | 2,136,200 |
09 May 2023 | 145.63 | 146.50 | 143.86 | 145.72 | 145.57 | 1,074,000 |
08 May 2023 | 145.00 | 145.83 | 144.37 | 145.55 | 145.40 | 731,700 |
05 May 2023 | 144.66 | 145.18 | 142.83 | 144.61 | 144.46 | 1,130,100 |
04 May 2023 | 145.25 | 145.28 | 141.80 | 142.62 | 142.47 | 1,555,000 |
03 May 2023 | 146.38 | 149.00 | 145.54 | 145.73 | 145.58 | 1,692,300 |
02 May 2023 | 145.09 | 146.55 | 142.52 | 145.96 | 145.81 | 2,140,300 |
01 May 2023 | 143.46 | 147.10 | 143.46 | 144.45 | 144.30 | 1,793,500 |
28 Apr 2023 | 141.37 | 145.04 | 141.34 | 144.02 | 143.87 | 2,050,000 |
27 Apr 2023 | 142.21 | 142.26 | 139.17 | 141.74 | 141.59 | 2,937,300 |
26 Apr 2023 | 147.50 | 148.00 | 138.90 | 141.34 | 141.19 | 4,415,100 |
25 Apr 2023 | 148.00 | 148.59 | 145.95 | 146.33 | 146.18 | 1,671,500 |
24 Apr 2023 | 148.58 | 148.91 | 147.00 | 148.45 | 148.30 | 1,387,800 |
21 Apr 2023 | 147.30 | 148.43 | 146.32 | 148.02 | 147.87 | 1,233,100 |
20 Apr 2023 | 146.72 | 147.78 | 146.16 | 147.01 | 146.86 | 1,171,800 |
19 Apr 2023 | 146.62 | 147.67 | 145.68 | 146.99 | 146.84 | 1,479,500 |
18 Apr 2023 | 146.23 | 148.12 | 146.00 | 147.02 | 146.87 | 1,708,200 |
17 Apr 2023 | 144.78 | 145.98 | 144.17 | 145.15 | 145.00 | 1,278,800 |
14 Apr 2023 | 142.41 | 144.64 | 142.41 | 144.31 | 144.16 | 1,349,000 |
13 Apr 2023 | 139.44 | 142.64 | 138.65 | 142.41 | 142.26 | 1,930,300 |
12 Apr 2023 | 142.71 | 143.01 | 138.03 | 138.36 | 138.22 | 1,638,500 |
11 Apr 2023 | 141.62 | 142.68 | 140.75 | 141.75 | 141.60 | 1,367,700 |
10 Apr 2023 | 139.90 | 142.39 | 139.90 | 141.00 | 140.85 | 1,516,200 |
06 Apr 2023 | 139.82 | 140.77 | 139.09 | 140.63 | 140.48 | 1,294,300 |
05 Apr 2023 | 138.30 | 139.75 | 137.52 | 139.49 | 139.34 | 1,718,300 |
04 Apr 2023 | 140.06 | 140.26 | 138.63 | 139.00 | 138.86 | 1,169,300 |
03 Apr 2023 | 140.62 | 141.12 | 138.96 | 139.57 | 139.42 | 1,283,700 |
31 Mar 2023 | 139.01 | 141.22 | 138.92 | 140.87 | 140.72 | 1,815,800 |
30 Mar 2023 | 137.56 | 138.70 | 136.97 | 137.46 | 137.32 | 1,353,400 |
29 Mar 2023 | 134.04 | 136.14 | 133.76 | 135.91 | 135.77 | 1,553,700 |
28 Mar 2023 | 132.00 | 132.95 | 131.64 | 132.51 | 132.37 | 1,665,500 |
27 Mar 2023 | 133.45 | 134.45 | 131.73 | 132.30 | 132.16 | 1,939,600 |
24 Mar 2023 | 134.22 | 134.55 | 129.86 | 131.83 | 131.69 | 2,925,400 |
23 Mar 2023 | 138.20 | 140.06 | 134.28 | 135.67 | 135.53 | 1,622,100 |
22 Mar 2023 | 140.76 | 140.76 | 137.60 | 137.64 | 137.50 | 1,878,300 |
21 Mar 2023 | 140.16 | 141.94 | 139.57 | 140.86 | 140.71 | 1,562,700 |
20 Mar 2023 | 136.94 | 138.86 | 136.42 | 138.03 | 137.89 | 1,246,400 |
17 Mar 2023 | 137.94 | 137.96 | 134.92 | 136.54 | 136.40 | 2,830,100 |
16 Mar 2023 | 134.87 | 138.88 | 134.69 | 138.33 | 138.19 | 1,936,600 |
15 Mar 2023 | 135.71 | 136.62 | 133.64 | 135.83 | 135.69 | 1,952,500 |
14 Mar 2023 | 140.10 | 140.63 | 137.70 | 139.07 | 138.93 | 1,607,300 |
13 Mar 2023 | 139.22 | 139.42 | 136.24 | 137.54 | 137.40 | 2,832,300 |
10 Mar 2023 | 141.66 | 144.42 | 139.28 | 140.55 | 140.40 | 2,692,300 |
09 Mar 2023 | 148.71 | 148.79 | 142.14 | 142.41 | 142.26 | 1,964,000 |
08 Mar 2023 | 146.79 | 148.13 | 146.66 | 147.44 | 147.29 | 1,382,900 |
07 Mar 2023 | 149.02 | 150.24 | 146.80 | 146.99 | 146.84 | 1,176,300 |
06 Mar 2023 | 147.86 | 150.07 | 147.79 | 148.64 | 148.49 | 1,041,300 |
03 Mar 2023 | 147.64 | 148.29 | 146.83 | 147.58 | 147.43 | 1,304,900 |
02 Mar 2023 | 145.09 | 147.01 | 144.35 | 146.19 | 146.04 | 1,289,700 |
01 Mar 2023 | 144.27 | 146.02 | 143.72 | 145.50 | 145.35 | 2,188,800 |
28 Feb 2023 | 144.91 | 146.04 | 144.47 | 144.51 | 144.36 | 1,547,300 |
27 Feb 2023 | 145.95 | 146.84 | 144.45 | 145.09 | 144.94 | 1,009,700 |
27 Feb 2023 | 0.15 Dividend | |||||
24 Feb 2023 | 143.71 | 145.04 | 143.21 | 144.79 | 144.49 | 950,700 |
23 Feb 2023 | 144.77 | 146.15 | 143.05 | 145.39 | 145.09 | 1,524,000 |
22 Feb 2023 | 144.24 | 144.91 | 142.98 | 143.91 | 143.61 | 1,126,300 |
21 Feb 2023 | 144.58 | 145.71 | 143.91 | 144.08 | 143.78 | 1,202,600 |
17 Feb 2023 | 147.57 | 147.60 | 145.19 | 146.34 | 146.04 | 1,337,900 |
16 Feb 2023 | 150.29 | 150.84 | 148.14 | 148.28 | 147.97 | 1,497,900 |
15 Feb 2023 | 151.20 | 152.89 | 150.90 | 152.76 | 152.44 | 1,475,000 |
14 Feb 2023 | 148.55 | 152.08 | 147.41 | 151.37 | 151.06 | 1,950,000 |
13 Feb 2023 | 147.93 | 149.81 | 147.14 | 149.00 | 148.69 | 1,930,500 |
10 Feb 2023 | 150.50 | 151.82 | 145.58 | 147.17 | 146.86 | 2,641,700 |
09 Feb 2023 | 149.75 | 152.86 | 149.20 | 150.80 | 150.49 | 3,027,100 |
08 Feb 2023 | 147.04 | 148.68 | 146.44 | 147.28 | 146.97 | 1,852,700 |
07 Feb 2023 | 145.51 | 148.87 | 145.01 | 148.19 | 147.88 | 1,530,200 |
06 Feb 2023 | 145.53 | 147.51 | 145.53 | 146.23 | 145.93 | 1,899,800 |
03 Feb 2023 | 145.00 | 147.68 | 145.00 | 146.82 | 146.52 | 1,248,400 |
02 Feb 2023 | 148.48 | 148.70 | 146.10 | 147.09 | 146.78 | 1,484,200 |
01 Feb 2023 | 144.53 | 148.24 | 144.14 | 147.38 | 147.07 | 1,766,000 |
31 Jan 2023 | 142.91 | 145.22 | 142.41 | 145.09 | 144.79 | 1,585,700 |
30 Jan 2023 | 143.19 | 143.94 | 142.37 | 142.92 | 142.62 | 1,616,600 |
27 Jan 2023 | 144.06 | 145.72 | 143.88 | 144.71 | 144.41 | 1,111,600 |
26 Jan 2023 | 143.12 | 144.27 | 142.41 | 144.06 | 143.76 | 1,076,200 |
25 Jan 2023 | 138.65 | 142.35 | 138.01 | 142.27 | 141.97 | 1,218,800 |
24 Jan 2023 | 140.00 | 140.77 | 138.80 | 140.24 | 139.95 | 1,188,600 |
23 Jan 2023 | 138.86 | 140.34 | 138.11 | 140.00 | 139.71 | 1,597,600 |
20 Jan 2023 | 135.51 | 139.00 | 134.69 | 138.72 | 138.43 | 1,588,200 |
19 Jan 2023 | 133.17 | 135.92 | 133.15 | 135.06 | 134.78 | 1,279,500 |
18 Jan 2023 | 137.61 | 138.22 | 134.41 | 134.53 | 134.25 | 1,291,900 |
17 Jan 2023 | 136.68 | 138.08 | 135.93 | 136.19 | 135.91 | 1,533,900 |
13 Jan 2023 | 134.47 | 136.89 | 134.19 | 136.88 | 136.60 | 1,601,600 |
12 Jan 2023 | 134.22 | 136.03 | 133.23 | 135.00 | 134.72 | 2,492,100 |
11 Jan 2023 | 130.58 | 135.06 | 130.04 | 134.44 | 134.16 | 1,892,300 |
10 Jan 2023 | 128.89 | 129.64 | 127.75 | 129.46 | 129.19 | 983,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |