Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 158.50 | 160.42 | 157.82 | 160.26 | 160.26 | 5,818,400 |
07 Jun 2023 | 158.10 | 158.80 | 157.44 | 158.52 | 158.52 | 6,504,300 |
06 Jun 2023 | 159.58 | 159.61 | 157.40 | 158.18 | 158.18 | 5,073,600 |
05 Jun 2023 | 156.75 | 158.64 | 156.75 | 158.32 | 158.32 | 6,430,500 |
02 Jun 2023 | 154.72 | 157.31 | 154.09 | 156.97 | 156.97 | 7,657,200 |
01 Jun 2023 | 154.54 | 155.04 | 153.15 | 154.54 | 154.54 | 7,901,300 |
31 May 2023 | 154.70 | 155.69 | 153.85 | 155.06 | 155.06 | 11,324,600 |
30 May 2023 | 153.97 | 155.38 | 153.32 | 154.37 | 154.37 | 5,593,100 |
26 May 2023 | 154.69 | 155.28 | 154.20 | 154.35 | 154.35 | 6,845,400 |
25 May 2023 | 156.05 | 156.29 | 153.72 | 154.41 | 154.41 | 6,886,100 |
24 May 2023 | 157.08 | 157.14 | 155.92 | 156.66 | 156.66 | 5,015,100 |
23 May 2023 | 157.10 | 158.27 | 156.37 | 156.81 | 156.81 | 5,793,000 |
22 May 2023 | 158.00 | 159.14 | 156.78 | 156.87 | 156.87 | 5,675,900 |
22 May 2023 | 1.19 Dividend | |||||
19 May 2023 | 158.59 | 159.93 | 158.14 | 158.91 | 157.72 | 6,524,000 |
18 May 2023 | 158.66 | 158.93 | 157.56 | 158.48 | 157.29 | 5,173,000 |
17 May 2023 | 159.79 | 160.06 | 157.77 | 158.99 | 157.80 | 6,840,700 |
16 May 2023 | 159.06 | 160.25 | 158.53 | 159.34 | 158.15 | 5,599,200 |
15 May 2023 | 160.80 | 161.03 | 158.94 | 159.55 | 158.36 | 5,104,500 |
12 May 2023 | 161.36 | 161.56 | 160.01 | 160.78 | 159.58 | 3,904,200 |
11 May 2023 | 161.83 | 162.19 | 159.39 | 160.99 | 159.78 | 5,867,600 |
10 May 2023 | 161.20 | 161.97 | 160.06 | 161.65 | 160.44 | 6,756,600 |
09 May 2023 | 161.75 | 162.13 | 160.79 | 161.05 | 159.84 | 5,520,500 |
08 May 2023 | 161.99 | 162.57 | 161.34 | 162.31 | 161.09 | 4,994,900 |
05 May 2023 | 162.84 | 163.13 | 161.69 | 162.68 | 161.46 | 5,193,700 |
04 May 2023 | 162.68 | 162.90 | 161.25 | 162.13 | 160.92 | 5,128,000 |
03 May 2023 | 165.55 | 166.18 | 162.51 | 162.87 | 161.65 | 5,937,200 |
02 May 2023 | 164.34 | 165.48 | 163.56 | 165.03 | 163.79 | 7,541,700 |
01 May 2023 | 163.60 | 164.30 | 162.24 | 163.60 | 162.37 | 4,893,400 |
28 Apr 2023 | 162.81 | 163.76 | 162.56 | 163.70 | 162.47 | 6,023,400 |
27 Apr 2023 | 162.90 | 163.41 | 162.13 | 163.00 | 161.78 | 5,739,700 |
26 Apr 2023 | 164.09 | 164.39 | 162.24 | 162.62 | 161.40 | 5,518,200 |
25 Apr 2023 | 164.31 | 165.35 | 164.16 | 165.18 | 163.94 | 6,263,100 |
24 Apr 2023 | 162.69 | 163.81 | 161.87 | 163.68 | 162.45 | 5,278,900 |
21 Apr 2023 | 164.44 | 164.97 | 161.97 | 162.69 | 161.47 | 7,014,200 |
20 Apr 2023 | 162.43 | 163.82 | 160.96 | 163.58 | 162.36 | 9,498,800 |
19 Apr 2023 | 161.99 | 162.68 | 161.17 | 162.53 | 161.31 | 6,752,000 |
18 Apr 2023 | 164.25 | 164.69 | 159.65 | 161.01 | 159.80 | 14,571,500 |
17 Apr 2023 | 165.74 | 166.24 | 164.94 | 165.67 | 164.43 | 8,046,400 |
14 Apr 2023 | 165.97 | 166.12 | 164.06 | 165.84 | 164.60 | 7,225,100 |
13 Apr 2023 | 164.18 | 166.33 | 163.81 | 166.11 | 164.87 | 5,640,600 |
12 Apr 2023 | 163.94 | 164.84 | 163.10 | 163.92 | 162.69 | 5,764,100 |
11 Apr 2023 | 164.42 | 165.28 | 164.04 | 164.27 | 163.04 | 5,903,800 |
10 Apr 2023 | 164.63 | 164.84 | 163.64 | 164.32 | 163.09 | 5,354,000 |
06 Apr 2023 | 165.99 | 167.23 | 164.80 | 165.15 | 163.91 | 9,615,400 |
05 Apr 2023 | 164.37 | 165.66 | 162.76 | 165.61 | 164.37 | 16,704,200 |
04 Apr 2023 | 156.97 | 158.97 | 156.59 | 158.49 | 157.30 | 8,314,500 |
03 Apr 2023 | 154.95 | 157.01 | 153.94 | 156.85 | 155.68 | 6,841,900 |
31 Mar 2023 | 153.79 | 155.19 | 153.24 | 155.00 | 153.84 | 9,890,000 |
30 Mar 2023 | 153.58 | 153.80 | 152.81 | 153.43 | 152.28 | 4,555,700 |
29 Mar 2023 | 152.24 | 153.38 | 152.07 | 153.31 | 152.16 | 6,012,000 |
28 Mar 2023 | 152.39 | 153.45 | 151.73 | 151.82 | 150.68 | 6,115,300 |
27 Mar 2023 | 154.20 | 154.54 | 153.11 | 153.30 | 152.15 | 6,772,300 |
24 Mar 2023 | 151.48 | 152.76 | 150.83 | 152.65 | 151.51 | 5,696,200 |
23 Mar 2023 | 151.18 | 151.69 | 150.11 | 151.13 | 150.00 | 9,051,500 |
22 Mar 2023 | 153.85 | 154.06 | 151.03 | 151.05 | 149.92 | 7,943,500 |
21 Mar 2023 | 154.00 | 154.13 | 152.17 | 153.89 | 152.74 | 8,376,800 |
20 Mar 2023 | 152.47 | 154.07 | 152.38 | 153.89 | 152.74 | 7,129,000 |
17 Mar 2023 | 154.48 | 154.95 | 152.30 | 152.38 | 151.24 | 20,540,700 |
16 Mar 2023 | 153.45 | 154.37 | 152.60 | 154.03 | 152.88 | 7,605,500 |
15 Mar 2023 | 152.84 | 154.89 | 152.53 | 154.35 | 153.19 | 7,757,700 |
14 Mar 2023 | 153.28 | 154.03 | 151.90 | 153.92 | 152.77 | 8,421,200 |
13 Mar 2023 | 152.09 | 155.91 | 151.57 | 153.06 | 151.91 | 10,799,600 |
10 Mar 2023 | 151.86 | 153.49 | 151.10 | 151.61 | 150.47 | 8,504,300 |
09 Mar 2023 | 153.46 | 153.60 | 150.71 | 151.24 | 150.11 | 7,439,400 |
08 Mar 2023 | 153.98 | 154.20 | 152.48 | 152.96 | 151.81 | 6,230,500 |
07 Mar 2023 | 156.09 | 156.25 | 153.35 | 154.09 | 152.94 | 7,457,700 |
06 Mar 2023 | 154.66 | 155.73 | 154.57 | 155.56 | 154.40 | 8,148,200 |
03 Mar 2023 | 153.37 | 154.12 | 152.84 | 154.02 | 152.87 | 5,747,200 |
02 Mar 2023 | 151.75 | 152.76 | 151.23 | 152.45 | 151.31 | 8,762,500 |
01 Mar 2023 | 153.01 | 153.24 | 151.91 | 152.57 | 151.43 | 6,767,000 |
28 Feb 2023 | 154.98 | 155.27 | 153.04 | 153.26 | 152.11 | 9,062,300 |
27 Feb 2023 | 156.45 | 156.90 | 155.08 | 155.63 | 154.46 | 7,267,100 |
24 Feb 2023 | 156.65 | 156.85 | 155.21 | 155.97 | 154.80 | 8,689,700 |
23 Feb 2023 | 157.71 | 158.59 | 156.67 | 157.73 | 156.55 | 9,385,100 |
22 Feb 2023 | 158.50 | 158.85 | 157.37 | 157.78 | 156.60 | 9,820,200 |
21 Feb 2023 | 159.65 | 160.35 | 157.89 | 158.00 | 156.82 | 9,423,900 |
17 Feb 2023 | 157.02 | 161.11 | 156.62 | 160.39 | 159.19 | 12,401,900 |
17 Feb 2023 | 1.13 Dividend | |||||
16 Feb 2023 | 159.07 | 159.65 | 157.92 | 158.24 | 155.93 | 11,177,000 |
15 Feb 2023 | 161.95 | 161.98 | 159.29 | 159.37 | 157.05 | 12,621,800 |
14 Feb 2023 | 162.74 | 162.97 | 161.76 | 162.04 | 159.68 | 6,316,000 |
13 Feb 2023 | 161.33 | 162.82 | 161.15 | 162.75 | 160.38 | 6,414,700 |
10 Feb 2023 | 161.77 | 162.79 | 161.35 | 162.15 | 159.79 | 7,028,000 |
09 Feb 2023 | 163.63 | 164.80 | 161.07 | 161.40 | 159.05 | 7,949,500 |
08 Feb 2023 | 163.30 | 164.56 | 162.90 | 163.61 | 161.23 | 6,054,700 |
07 Feb 2023 | 161.60 | 163.88 | 161.42 | 163.40 | 161.02 | 7,310,800 |
06 Feb 2023 | 164.55 | 164.85 | 163.10 | 163.36 | 160.98 | 7,021,000 |
03 Feb 2023 | 166.03 | 166.34 | 163.89 | 164.61 | 162.21 | 6,868,500 |
02 Feb 2023 | 163.00 | 166.22 | 162.82 | 165.54 | 163.13 | 10,099,000 |
01 Feb 2023 | 162.99 | 165.98 | 162.40 | 164.92 | 162.52 | 9,865,300 |
31 Jan 2023 | 161.70 | 163.43 | 161.05 | 163.42 | 161.04 | 11,612,500 |
30 Jan 2023 | 167.93 | 168.54 | 161.08 | 162.00 | 159.64 | 23,259,100 |
27 Jan 2023 | 168.54 | 168.87 | 167.77 | 168.23 | 165.78 | 6,058,100 |
26 Jan 2023 | 169.55 | 169.91 | 168.65 | 168.89 | 166.43 | 6,946,100 |
25 Jan 2023 | 167.17 | 169.51 | 167.08 | 169.51 | 167.04 | 7,099,800 |
24 Jan 2023 | 169.02 | 170.99 | 166.01 | 168.31 | 165.86 | 10,541,800 |
23 Jan 2023 | 169.10 | 169.63 | 167.95 | 168.31 | 165.86 | 8,425,400 |
20 Jan 2023 | 170.10 | 170.11 | 167.48 | 168.74 | 166.28 | 8,620,600 |
19 Jan 2023 | 169.03 | 171.28 | 168.71 | 169.53 | 167.06 | 6,939,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |