Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 141.65 | 144.29 | 140.11 | 144.23 | 144.23 | 323,700 |
25 May 2023 | 139.23 | 141.89 | 137.52 | 141.38 | 141.38 | 329,700 |
24 May 2023 | 139.93 | 140.75 | 137.76 | 139.25 | 139.25 | 262,100 |
23 May 2023 | 145.91 | 148.07 | 141.30 | 141.33 | 141.33 | 294,600 |
22 May 2023 | 144.31 | 147.08 | 143.79 | 146.08 | 146.08 | 236,400 |
19 May 2023 | 147.91 | 147.91 | 142.79 | 144.07 | 144.07 | 453,700 |
18 May 2023 | 141.49 | 147.15 | 140.99 | 146.34 | 146.34 | 533,300 |
17 May 2023 | 138.82 | 141.84 | 137.77 | 141.61 | 141.61 | 439,900 |
16 May 2023 | 137.62 | 138.70 | 137.02 | 137.70 | 137.70 | 648,000 |
15 May 2023 | 138.11 | 139.97 | 137.40 | 138.47 | 138.47 | 449,200 |
12 May 2023 | 137.71 | 138.14 | 135.64 | 137.11 | 137.11 | 668,200 |
11 May 2023 | 135.25 | 137.46 | 134.31 | 136.80 | 136.80 | 349,100 |
10 May 2023 | 134.82 | 137.50 | 132.97 | 136.98 | 136.98 | 513,900 |
09 May 2023 | 129.82 | 132.92 | 127.50 | 132.39 | 132.39 | 496,500 |
08 May 2023 | 135.28 | 136.03 | 131.36 | 131.71 | 131.71 | 441,800 |
05 May 2023 | 135.84 | 137.51 | 133.20 | 135.52 | 135.52 | 543,200 |
04 May 2023 | 128.58 | 134.74 | 123.00 | 133.50 | 133.50 | 926,800 |
03 May 2023 | 137.45 | 138.30 | 133.85 | 134.44 | 134.44 | 415,000 |
02 May 2023 | 137.60 | 138.33 | 131.29 | 136.29 | 136.29 | 733,000 |
01 May 2023 | 138.09 | 141.25 | 138.04 | 138.82 | 138.82 | 401,600 |
28 Apr 2023 | 136.50 | 141.46 | 136.50 | 139.04 | 139.04 | 652,100 |
27 Apr 2023 | 129.92 | 138.44 | 128.16 | 136.21 | 136.21 | 804,900 |
26 Apr 2023 | 128.27 | 129.65 | 126.09 | 127.27 | 127.27 | 413,200 |
25 Apr 2023 | 127.68 | 128.21 | 124.74 | 128.13 | 128.13 | 387,000 |
24 Apr 2023 | 131.92 | 132.09 | 128.70 | 129.49 | 129.49 | 511,400 |
21 Apr 2023 | 135.82 | 136.18 | 132.28 | 132.78 | 132.78 | 215,600 |
20 Apr 2023 | 135.82 | 136.99 | 133.70 | 135.16 | 135.16 | 358,000 |
19 Apr 2023 | 135.86 | 138.38 | 135.38 | 137.38 | 137.38 | 190,900 |
18 Apr 2023 | 139.37 | 140.10 | 135.77 | 137.05 | 137.05 | 246,400 |
17 Apr 2023 | 133.55 | 138.76 | 133.15 | 138.72 | 138.72 | 308,900 |
14 Apr 2023 | 136.11 | 137.29 | 132.48 | 134.03 | 134.03 | 284,700 |
13 Apr 2023 | 135.39 | 136.26 | 134.05 | 135.52 | 135.52 | 235,900 |
12 Apr 2023 | 139.44 | 139.44 | 134.72 | 134.90 | 134.90 | 175,700 |
11 Apr 2023 | 136.55 | 138.74 | 135.77 | 137.09 | 137.09 | 295,300 |
10 Apr 2023 | 135.78 | 136.79 | 134.00 | 135.90 | 135.90 | 289,000 |
06 Apr 2023 | 138.31 | 139.06 | 137.06 | 138.14 | 138.14 | 251,400 |
05 Apr 2023 | 139.69 | 140.00 | 136.91 | 138.22 | 138.22 | 442,300 |
04 Apr 2023 | 146.04 | 146.04 | 140.40 | 140.70 | 140.70 | 330,200 |
03 Apr 2023 | 145.07 | 146.20 | 143.68 | 145.33 | 145.33 | 427,700 |
31 Mar 2023 | 142.43 | 145.83 | 142.13 | 145.49 | 145.49 | 276,500 |
30 Mar 2023 | 142.94 | 143.78 | 140.43 | 141.22 | 141.22 | 232,900 |
29 Mar 2023 | 140.69 | 141.23 | 139.11 | 140.68 | 140.68 | 225,700 |
28 Mar 2023 | 138.42 | 139.80 | 137.03 | 138.28 | 138.28 | 222,600 |
27 Mar 2023 | 139.10 | 140.81 | 137.50 | 139.70 | 139.70 | 385,700 |
24 Mar 2023 | 135.50 | 137.46 | 132.91 | 137.45 | 137.45 | 547,300 |
23 Mar 2023 | 142.04 | 145.11 | 136.63 | 137.20 | 137.20 | 329,800 |
22 Mar 2023 | 148.37 | 148.62 | 141.13 | 141.13 | 141.13 | 254,400 |
21 Mar 2023 | 149.30 | 150.70 | 147.83 | 149.30 | 149.30 | 363,500 |
20 Mar 2023 | 147.12 | 149.70 | 145.74 | 146.73 | 146.73 | 399,600 |
17 Mar 2023 | 147.96 | 148.77 | 146.07 | 146.31 | 146.31 | 554,000 |
16 Mar 2023 | 146.80 | 149.57 | 145.05 | 148.86 | 148.86 | 721,700 |
15 Mar 2023 | 144.65 | 147.00 | 144.65 | 146.10 | 146.10 | 380,600 |
14 Mar 2023 | 154.75 | 155.28 | 147.39 | 150.03 | 150.03 | 365,000 |
13 Mar 2023 | 151.72 | 155.01 | 148.63 | 149.86 | 149.86 | 365,000 |
10 Mar 2023 | 162.69 | 162.69 | 153.07 | 154.09 | 154.09 | 452,100 |
09 Mar 2023 | 167.78 | 168.49 | 163.08 | 163.12 | 163.12 | 189,600 |
08 Mar 2023 | 166.50 | 168.73 | 165.38 | 168.38 | 168.38 | 137,500 |
07 Mar 2023 | 169.41 | 170.92 | 165.60 | 166.58 | 166.58 | 199,400 |
06 Mar 2023 | 174.08 | 175.44 | 170.07 | 170.07 | 170.07 | 413,600 |
03 Mar 2023 | 173.31 | 174.68 | 172.21 | 173.85 | 173.85 | 208,800 |
02 Mar 2023 | 172.98 | 172.98 | 168.90 | 171.80 | 171.80 | 438,800 |
01 Mar 2023 | 172.82 | 177.42 | 172.30 | 175.40 | 175.40 | 412,900 |
28 Feb 2023 | 166.74 | 175.88 | 162.15 | 174.46 | 174.46 | 639,100 |
27 Feb 2023 | 171.90 | 171.90 | 168.01 | 168.32 | 168.32 | 304,900 |
24 Feb 2023 | 168.32 | 169.59 | 166.44 | 169.16 | 169.16 | 284,000 |
23 Feb 2023 | 170.24 | 173.24 | 167.92 | 171.67 | 171.67 | 180,100 |
22 Feb 2023 | 170.43 | 171.74 | 168.84 | 170.61 | 170.61 | 183,000 |
21 Feb 2023 | 172.90 | 174.43 | 169.38 | 170.55 | 170.55 | 162,900 |
17 Feb 2023 | 175.25 | 176.39 | 172.05 | 175.81 | 175.81 | 214,400 |
16 Feb 2023 | 177.17 | 179.81 | 175.43 | 175.77 | 175.77 | 227,900 |
15 Feb 2023 | 178.35 | 181.82 | 178.35 | 181.56 | 181.56 | 199,900 |
14 Feb 2023 | 179.10 | 182.63 | 178.17 | 181.03 | 181.03 | 198,000 |
13 Feb 2023 | 177.79 | 180.34 | 177.32 | 180.30 | 180.30 | 185,800 |
10 Feb 2023 | 175.80 | 178.03 | 173.72 | 177.90 | 177.90 | 204,100 |
09 Feb 2023 | 173.12 | 177.08 | 172.65 | 176.87 | 176.87 | 276,500 |
08 Feb 2023 | 176.70 | 176.70 | 170.64 | 171.27 | 171.27 | 249,600 |
07 Feb 2023 | 174.85 | 177.86 | 173.76 | 177.51 | 177.51 | 295,700 |
06 Feb 2023 | 178.06 | 178.89 | 174.94 | 176.38 | 176.38 | 196,300 |
03 Feb 2023 | 181.51 | 183.95 | 180.31 | 181.87 | 181.87 | 166,100 |
02 Feb 2023 | 181.62 | 188.61 | 181.62 | 185.01 | 185.01 | 401,000 |
01 Feb 2023 | 182.34 | 183.79 | 174.48 | 179.48 | 179.48 | 484,800 |
31 Jan 2023 | 180.20 | 184.87 | 180.09 | 184.87 | 184.87 | 415,700 |
30 Jan 2023 | 178.48 | 182.24 | 177.85 | 179.84 | 179.84 | 163,000 |
27 Jan 2023 | 179.92 | 182.47 | 178.81 | 181.30 | 181.30 | 190,100 |
26 Jan 2023 | 178.79 | 182.08 | 177.30 | 181.94 | 181.94 | 203,000 |
25 Jan 2023 | 174.70 | 177.73 | 173.21 | 177.67 | 177.67 | 176,700 |
24 Jan 2023 | 179.12 | 180.43 | 176.24 | 176.81 | 176.81 | 233,000 |
23 Jan 2023 | 176.59 | 181.06 | 176.02 | 180.07 | 180.07 | 244,000 |
20 Jan 2023 | 175.43 | 177.03 | 173.74 | 176.67 | 176.67 | 213,600 |
19 Jan 2023 | 173.63 | 175.88 | 173.04 | 175.00 | 175.00 | 179,500 |
18 Jan 2023 | 177.39 | 178.43 | 175.00 | 175.80 | 175.80 | 253,100 |
17 Jan 2023 | 176.23 | 179.34 | 175.85 | 176.39 | 176.39 | 220,900 |
13 Jan 2023 | 172.09 | 177.73 | 171.90 | 177.16 | 177.16 | 149,600 |
12 Jan 2023 | 174.08 | 175.85 | 172.14 | 174.49 | 174.49 | 193,000 |
11 Jan 2023 | 170.36 | 173.43 | 170.36 | 173.43 | 173.43 | 166,900 |
10 Jan 2023 | 167.15 | 169.82 | 166.73 | 168.87 | 168.87 | 118,100 |
09 Jan 2023 | 168.72 | 171.20 | 167.61 | 168.43 | 168.43 | 106,700 |
06 Jan 2023 | 163.82 | 168.91 | 162.30 | 168.32 | 168.32 | 190,300 |
05 Jan 2023 | 163.28 | 163.28 | 160.07 | 162.55 | 162.55 | 169,600 |
04 Jan 2023 | 164.84 | 166.69 | 163.05 | 165.21 | 165.21 | 152,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |