Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 158.06 | 162.33 | 158.06 | 161.63 | 161.63 | 1,087,400 |
25 May 2023 | 156.67 | 158.14 | 156.17 | 157.10 | 157.10 | 1,251,600 |
24 May 2023 | 155.79 | 156.49 | 155.00 | 155.46 | 155.46 | 1,084,600 |
23 May 2023 | 158.41 | 159.40 | 157.08 | 157.49 | 157.49 | 1,008,000 |
22 May 2023 | 157.00 | 159.24 | 156.75 | 158.72 | 158.72 | 902,000 |
19 May 2023 | 157.49 | 158.98 | 156.89 | 157.19 | 157.19 | 1,117,100 |
18 May 2023 | 157.00 | 157.78 | 155.27 | 157.72 | 157.72 | 1,374,300 |
17 May 2023 | 159.98 | 161.65 | 155.92 | 157.66 | 157.66 | 2,668,100 |
16 May 2023 | 148.13 | 149.23 | 146.34 | 146.52 | 146.52 | 1,977,300 |
15 May 2023 | 146.00 | 148.85 | 144.90 | 148.80 | 148.80 | 1,539,400 |
12 May 2023 | 145.29 | 145.54 | 143.99 | 145.27 | 145.27 | 875,600 |
11 May 2023 | 145.84 | 145.84 | 143.53 | 144.51 | 144.51 | 1,023,400 |
10 May 2023 | 144.68 | 145.77 | 143.43 | 145.67 | 145.67 | 1,080,300 |
09 May 2023 | 141.93 | 143.17 | 141.47 | 143.00 | 143.00 | 548,700 |
08 May 2023 | 144.35 | 144.83 | 142.61 | 143.13 | 143.13 | 791,400 |
05 May 2023 | 142.00 | 143.84 | 141.71 | 143.66 | 143.66 | 848,900 |
04 May 2023 | 142.04 | 142.61 | 140.67 | 141.27 | 141.27 | 862,000 |
03 May 2023 | 143.49 | 144.99 | 142.52 | 142.57 | 142.57 | 1,262,200 |
02 May 2023 | 144.03 | 144.39 | 141.17 | 142.42 | 142.42 | 1,356,800 |
01 May 2023 | 144.71 | 145.99 | 144.46 | 144.54 | 144.54 | 1,568,200 |
28 Apr 2023 | 141.46 | 144.72 | 141.40 | 144.64 | 144.64 | 1,949,000 |
27 Apr 2023 | 141.45 | 142.18 | 139.63 | 141.89 | 141.89 | 1,254,000 |
26 Apr 2023 | 141.12 | 142.08 | 140.64 | 141.25 | 141.25 | 1,068,700 |
25 Apr 2023 | 146.60 | 146.60 | 141.87 | 141.97 | 141.97 | 1,910,100 |
24 Apr 2023 | 147.94 | 148.32 | 145.91 | 146.83 | 146.83 | 799,100 |
21 Apr 2023 | 148.30 | 148.82 | 147.22 | 148.37 | 148.37 | 573,800 |
20 Apr 2023 | 147.16 | 149.23 | 146.30 | 147.80 | 147.80 | 988,600 |
19 Apr 2023 | 149.61 | 149.71 | 146.93 | 148.63 | 148.63 | 1,463,000 |
18 Apr 2023 | 153.74 | 153.95 | 149.78 | 150.27 | 150.27 | 1,853,200 |
17 Apr 2023 | 158.70 | 158.70 | 151.50 | 153.03 | 153.03 | 1,925,100 |
14 Apr 2023 | 159.61 | 161.65 | 158.76 | 159.56 | 159.56 | 720,800 |
13 Apr 2023 | 158.09 | 160.14 | 157.38 | 159.76 | 159.76 | 887,700 |
12 Apr 2023 | 157.72 | 159.60 | 157.29 | 157.69 | 157.69 | 1,064,600 |
11 Apr 2023 | 158.08 | 158.43 | 155.95 | 156.17 | 156.17 | 999,700 |
10 Apr 2023 | 155.00 | 157.44 | 155.00 | 157.41 | 157.41 | 501,100 |
06 Apr 2023 | 154.50 | 156.68 | 153.66 | 155.75 | 155.75 | 869,700 |
05 Apr 2023 | 156.49 | 157.35 | 155.53 | 155.96 | 155.96 | 915,400 |
04 Apr 2023 | 161.36 | 161.77 | 156.51 | 157.30 | 157.30 | 1,755,900 |
03 Apr 2023 | 159.91 | 161.32 | 159.29 | 161.07 | 161.07 | 683,000 |
31 Mar 2023 | 158.63 | 161.71 | 158.32 | 161.48 | 161.48 | 932,200 |
30 Mar 2023 | 158.27 | 159.44 | 157.58 | 158.07 | 158.07 | 737,200 |
29 Mar 2023 | 157.13 | 157.45 | 155.51 | 156.65 | 156.65 | 602,400 |
28 Mar 2023 | 155.45 | 155.48 | 153.99 | 155.31 | 155.31 | 483,100 |
27 Mar 2023 | 157.72 | 158.10 | 155.65 | 155.75 | 155.75 | 556,500 |
24 Mar 2023 | 156.18 | 156.75 | 154.68 | 156.70 | 156.70 | 930,600 |
23 Mar 2023 | 155.66 | 159.00 | 154.90 | 156.44 | 156.44 | 1,529,500 |
22 Mar 2023 | 156.62 | 159.28 | 154.77 | 154.83 | 154.83 | 726,700 |
21 Mar 2023 | 156.99 | 157.85 | 155.63 | 157.25 | 157.25 | 975,900 |
20 Mar 2023 | 154.88 | 157.88 | 154.88 | 155.56 | 155.56 | 830,900 |
17 Mar 2023 | 155.51 | 155.93 | 152.89 | 155.16 | 155.16 | 2,392,100 |
16 Mar 2023 | 154.21 | 155.92 | 153.66 | 155.39 | 155.39 | 2,006,700 |
15 Mar 2023 | 154.16 | 155.47 | 152.58 | 154.45 | 154.45 | 948,100 |
14 Mar 2023 | 156.83 | 158.30 | 155.09 | 156.77 | 156.77 | 1,143,300 |
13 Mar 2023 | 153.38 | 157.22 | 152.27 | 154.19 | 154.19 | 976,000 |
10 Mar 2023 | 157.18 | 157.73 | 153.21 | 154.51 | 154.51 | 859,200 |
09 Mar 2023 | 159.21 | 160.34 | 157.21 | 157.42 | 157.42 | 1,235,200 |
08 Mar 2023 | 158.50 | 159.28 | 156.97 | 158.38 | 158.38 | 1,499,900 |
07 Mar 2023 | 159.99 | 160.68 | 157.33 | 158.01 | 158.01 | 1,104,400 |
06 Mar 2023 | 160.34 | 161.43 | 158.95 | 159.36 | 159.36 | 1,050,400 |
03 Mar 2023 | 157.50 | 159.70 | 157.33 | 159.70 | 159.70 | 1,148,000 |
02 Mar 2023 | 155.78 | 157.90 | 154.70 | 157.84 | 157.84 | 1,130,800 |
01 Mar 2023 | 159.49 | 160.65 | 155.79 | 157.12 | 157.12 | 1,196,000 |
28 Feb 2023 | 160.92 | 161.60 | 159.72 | 159.96 | 159.96 | 1,932,200 |
27 Feb 2023 | 159.38 | 161.77 | 158.85 | 161.23 | 161.23 | 1,189,600 |
24 Feb 2023 | 158.78 | 158.98 | 154.79 | 157.81 | 157.81 | 1,630,600 |
23 Feb 2023 | 160.87 | 161.99 | 158.41 | 160.86 | 160.86 | 2,732,200 |
22 Feb 2023 | 160.65 | 163.51 | 151.31 | 159.72 | 159.72 | 6,279,500 |
21 Feb 2023 | 184.29 | 185.69 | 182.98 | 182.98 | 182.98 | 1,765,600 |
17 Feb 2023 | 185.89 | 187.49 | 185.08 | 185.78 | 185.78 | 1,145,800 |
16 Feb 2023 | 186.65 | 189.32 | 185.96 | 186.97 | 186.97 | 1,002,600 |
15 Feb 2023 | 184.67 | 188.57 | 184.67 | 188.51 | 188.51 | 943,800 |
14 Feb 2023 | 183.86 | 186.73 | 183.21 | 185.24 | 185.24 | 902,400 |
13 Feb 2023 | 181.31 | 184.39 | 181.02 | 184.00 | 184.00 | 647,500 |
10 Feb 2023 | 181.25 | 182.13 | 180.26 | 180.75 | 180.75 | 1,054,200 |
09 Feb 2023 | 183.08 | 184.83 | 181.60 | 182.52 | 182.52 | 1,106,200 |
08 Feb 2023 | 182.02 | 183.41 | 180.37 | 181.38 | 181.38 | 576,600 |
07 Feb 2023 | 178.48 | 183.35 | 177.67 | 182.97 | 182.97 | 892,200 |
06 Feb 2023 | 179.62 | 180.86 | 178.56 | 179.23 | 179.23 | 875,400 |
03 Feb 2023 | 180.29 | 184.61 | 180.29 | 181.40 | 181.40 | 708,400 |
02 Feb 2023 | 181.49 | 183.55 | 179.72 | 182.18 | 182.18 | 1,133,600 |
01 Feb 2023 | 178.22 | 180.48 | 175.98 | 179.49 | 179.49 | 1,148,300 |
31 Jan 2023 | 177.34 | 179.44 | 176.72 | 179.35 | 179.35 | 1,001,500 |
30 Jan 2023 | 176.13 | 177.79 | 175.54 | 176.91 | 176.91 | 1,116,900 |
27 Jan 2023 | 178.81 | 179.84 | 177.24 | 177.45 | 177.45 | 1,182,400 |
26 Jan 2023 | 181.47 | 182.33 | 179.06 | 180.06 | 180.06 | 1,051,600 |
25 Jan 2023 | 177.71 | 180.89 | 175.85 | 180.85 | 180.85 | 1,040,500 |
24 Jan 2023 | 180.55 | 181.72 | 178.92 | 180.21 | 180.21 | 594,000 |
23 Jan 2023 | 178.77 | 181.96 | 177.75 | 180.55 | 180.55 | 1,008,300 |
20 Jan 2023 | 177.11 | 179.27 | 176.00 | 178.92 | 178.92 | 1,015,400 |
19 Jan 2023 | 180.43 | 181.34 | 176.20 | 176.72 | 176.72 | 1,099,500 |
18 Jan 2023 | 186.02 | 188.01 | 181.26 | 181.49 | 181.49 | 1,147,400 |
17 Jan 2023 | 180.98 | 185.80 | 180.61 | 184.96 | 184.96 | 1,508,000 |
13 Jan 2023 | 177.16 | 180.90 | 177.16 | 180.61 | 180.61 | 953,500 |
12 Jan 2023 | 179.37 | 180.50 | 177.63 | 177.92 | 177.92 | 668,100 |
11 Jan 2023 | 175.91 | 179.45 | 174.69 | 179.44 | 179.44 | 904,900 |
10 Jan 2023 | 177.24 | 178.47 | 175.85 | 178.01 | 178.01 | 1,085,600 |
09 Jan 2023 | 177.28 | 180.62 | 175.98 | 176.61 | 176.61 | 1,264,200 |
06 Jan 2023 | 171.42 | 176.40 | 170.29 | 175.42 | 175.42 | 701,100 |
05 Jan 2023 | 169.14 | 170.39 | 167.81 | 168.87 | 168.87 | 792,000 |
04 Jan 2023 | 172.81 | 174.03 | 168.92 | 170.49 | 170.49 | 687,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |