Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 176.74 | 177.28 | 176.00 | 176.40 | 176.40 | 99,100 |
08 Jun 2023 | 176.23 | 176.86 | 175.61 | 176.45 | 176.45 | 320,400 |
07 Jun 2023 | 174.71 | 175.43 | 173.01 | 173.01 | 173.01 | 337,900 |
06 Jun 2023 | 173.66 | 174.57 | 173.50 | 173.90 | 173.90 | 158,600 |
05 Jun 2023 | 174.89 | 175.46 | 174.00 | 174.56 | 174.56 | 192,000 |
02 Jun 2023 | 178.88 | 179.62 | 177.68 | 178.00 | 178.00 | 261,100 |
01 Jun 2023 | 172.59 | 174.15 | 171.75 | 173.85 | 173.85 | 219,500 |
31 May 2023 | 175.11 | 175.19 | 172.25 | 175.09 | 175.09 | 314,400 |
30 May 2023 | 181.64 | 181.64 | 178.74 | 179.67 | 179.67 | 206,100 |
26 May 2023 | 180.71 | 181.92 | 180.67 | 181.40 | 181.40 | 181,000 |
25 May 2023 | 175.43 | 177.61 | 175.01 | 177.49 | 177.49 | 156,400 |
24 May 2023 | 176.49 | 176.55 | 175.10 | 175.40 | 175.40 | 203,200 |
23 May 2023 | 181.76 | 181.77 | 178.59 | 178.60 | 178.60 | 225,500 |
22 May 2023 | 190.57 | 190.65 | 189.52 | 189.90 | 189.90 | 96,200 |
19 May 2023 | 189.77 | 190.01 | 188.80 | 189.47 | 189.47 | 163,000 |
18 May 2023 | 188.08 | 188.20 | 187.11 | 187.98 | 187.98 | 227,300 |
17 May 2023 | 189.14 | 190.69 | 188.13 | 190.26 | 190.26 | 90,900 |
16 May 2023 | 190.40 | 190.65 | 189.54 | 189.60 | 189.60 | 83,200 |
15 May 2023 | 191.57 | 192.17 | 190.91 | 191.86 | 191.86 | 71,800 |
12 May 2023 | 192.21 | 192.32 | 191.17 | 192.31 | 192.31 | 87,300 |
11 May 2023 | 192.12 | 194.34 | 191.57 | 193.84 | 193.84 | 118,600 |
10 May 2023 | 192.23 | 192.27 | 189.91 | 191.46 | 191.46 | 85,800 |
09 May 2023 | 192.49 | 193.42 | 192.03 | 192.83 | 192.83 | 83,300 |
08 May 2023 | 195.39 | 195.47 | 194.75 | 195.01 | 195.01 | 79,700 |
05 May 2023 | 192.41 | 194.19 | 192.19 | 193.57 | 193.57 | 94,500 |
04 May 2023 | 192.21 | 193.84 | 192.00 | 193.07 | 193.07 | 149,000 |
03 May 2023 | 194.27 | 195.43 | 193.35 | 193.65 | 193.65 | 130,700 |
02 May 2023 | 190.05 | 192.58 | 189.51 | 192.48 | 192.48 | 123,700 |
01 May 2023 | 194.18 | 194.18 | 191.05 | 191.31 | 191.31 | 131,400 |
28 Apr 2023 | 191.13 | 192.43 | 190.39 | 191.99 | 191.99 | 306,100 |
27 Apr 2023 | 195.69 | 195.90 | 193.20 | 194.80 | 194.80 | 154,600 |
26 Apr 2023 | 192.62 | 193.57 | 191.40 | 191.59 | 191.59 | 216,500 |
25 Apr 2023 | 195.57 | 195.59 | 192.66 | 193.15 | 193.15 | 241,700 |
24 Apr 2023 | 197.80 | 198.93 | 197.58 | 198.37 | 198.37 | 501,600 |
21 Apr 2023 | 196.50 | 199.75 | 195.36 | 199.24 | 199.24 | 292,100 |
20 Apr 2023 | 195.34 | 197.69 | 194.52 | 196.60 | 196.60 | 175,100 |
19 Apr 2023 | 193.64 | 195.00 | 193.43 | 194.50 | 194.50 | 166,100 |
18 Apr 2023 | 192.98 | 193.90 | 192.01 | 193.27 | 193.27 | 225,300 |
17 Apr 2023 | 191.67 | 191.67 | 189.86 | 190.48 | 190.48 | 263,000 |
14 Apr 2023 | 195.96 | 197.07 | 195.51 | 196.59 | 196.59 | 137,400 |
13 Apr 2023 | 193.43 | 196.88 | 193.26 | 196.84 | 196.84 | 199,500 |
12 Apr 2023 | 184.00 | 191.34 | 183.00 | 189.95 | 189.95 | 163,200 |
11 Apr 2023 | 184.36 | 185.00 | 183.41 | 183.66 | 183.66 | 101,200 |
10 Apr 2023 | 181.55 | 181.55 | 178.82 | 180.83 | 180.83 | 83,800 |
06 Apr 2023 | 181.20 | 182.03 | 180.07 | 181.05 | 181.05 | 289,000 |
05 Apr 2023 | 185.35 | 186.15 | 183.61 | 184.54 | 184.54 | 92,900 |
04 Apr 2023 | 184.10 | 186.90 | 184.00 | 186.49 | 186.49 | 110,500 |
03 Apr 2023 | 182.94 | 184.96 | 182.75 | 184.72 | 184.72 | 119,100 |
31 Mar 2023 | 182.64 | 184.56 | 182.53 | 183.73 | 183.73 | 173,000 |
30 Mar 2023 | 179.45 | 180.74 | 179.34 | 180.55 | 180.55 | 140,900 |
29 Mar 2023 | 179.44 | 179.58 | 177.86 | 178.33 | 178.33 | 164,600 |
28 Mar 2023 | 177.17 | 177.18 | 175.58 | 176.19 | 176.19 | 101,000 |
27 Mar 2023 | 176.30 | 177.27 | 175.85 | 177.15 | 177.15 | 68,500 |
24 Mar 2023 | 175.66 | 176.44 | 174.10 | 176.03 | 176.03 | 108,900 |
23 Mar 2023 | 177.50 | 178.88 | 174.97 | 175.72 | 175.72 | 136,400 |
22 Mar 2023 | 175.15 | 178.50 | 174.69 | 175.00 | 175.00 | 117,800 |
21 Mar 2023 | 174.05 | 174.65 | 173.03 | 174.40 | 174.40 | 258,300 |
20 Mar 2023 | 172.31 | 173.58 | 171.87 | 173.00 | 173.00 | 108,100 |
17 Mar 2023 | 167.80 | 169.20 | 166.78 | 168.26 | 168.26 | 132,100 |
16 Mar 2023 | 166.24 | 171.95 | 166.20 | 171.95 | 171.95 | 212,600 |
15 Mar 2023 | 162.86 | 166.73 | 161.96 | 165.67 | 165.67 | 198,400 |
14 Mar 2023 | 171.12 | 172.43 | 170.36 | 171.68 | 171.68 | 88,100 |
13 Mar 2023 | 165.99 | 169.48 | 165.99 | 167.33 | 167.33 | 130,300 |
10 Mar 2023 | 170.64 | 171.40 | 168.24 | 168.31 | 168.31 | 129,200 |
09 Mar 2023 | 170.41 | 171.16 | 167.42 | 167.87 | 167.87 | 124,600 |
08 Mar 2023 | 171.42 | 172.13 | 170.04 | 170.45 | 170.45 | 132,500 |
07 Mar 2023 | 174.94 | 175.08 | 171.59 | 171.83 | 171.83 | 121,900 |
06 Mar 2023 | 175.94 | 176.77 | 175.30 | 175.71 | 175.71 | 95,700 |
03 Mar 2023 | 172.74 | 174.42 | 171.83 | 174.18 | 174.18 | 116,200 |
02 Mar 2023 | 169.06 | 171.62 | 169.06 | 171.32 | 171.32 | 162,700 |
01 Mar 2023 | 171.48 | 171.88 | 168.54 | 169.36 | 169.36 | 240,200 |
28 Feb 2023 | 168.08 | 168.74 | 166.42 | 166.63 | 166.63 | 107,300 |
27 Feb 2023 | 169.02 | 169.45 | 167.91 | 168.91 | 168.91 | 235,600 |
24 Feb 2023 | 166.62 | 167.17 | 163.99 | 165.38 | 165.38 | 203,900 |
23 Feb 2023 | 172.10 | 172.91 | 170.52 | 172.76 | 172.76 | 119,300 |
22 Feb 2023 | 171.67 | 172.90 | 171.18 | 171.46 | 171.46 | 77,500 |
21 Feb 2023 | 172.08 | 172.94 | 171.25 | 171.41 | 171.41 | 104,500 |
17 Feb 2023 | 174.21 | 176.00 | 174.09 | 175.46 | 175.46 | 129,500 |
16 Feb 2023 | 174.74 | 176.66 | 174.60 | 175.27 | 175.27 | 167,500 |
15 Feb 2023 | 174.90 | 176.84 | 174.88 | 176.80 | 176.80 | 89,900 |
14 Feb 2023 | 173.09 | 176.00 | 172.39 | 175.70 | 175.70 | 154,600 |
13 Feb 2023 | 171.53 | 174.54 | 171.46 | 174.24 | 174.24 | 89,800 |
10 Feb 2023 | 170.54 | 171.13 | 169.54 | 171.13 | 171.13 | 118,600 |
09 Feb 2023 | 174.67 | 175.35 | 172.59 | 173.08 | 173.08 | 103,300 |
08 Feb 2023 | 172.17 | 172.35 | 171.11 | 171.95 | 171.95 | 258,500 |
07 Feb 2023 | 171.86 | 175.06 | 170.89 | 174.68 | 174.68 | 150,200 |
06 Feb 2023 | 175.09 | 175.41 | 173.30 | 174.30 | 174.30 | 157,900 |
03 Feb 2023 | 175.86 | 180.41 | 175.78 | 178.76 | 178.76 | 180,700 |
02 Feb 2023 | 177.33 | 177.69 | 175.40 | 176.53 | 176.53 | 221,000 |
01 Feb 2023 | 173.92 | 177.64 | 172.85 | 176.69 | 176.69 | 219,000 |
31 Jan 2023 | 173.42 | 174.72 | 172.95 | 174.69 | 174.69 | 281,700 |
30 Jan 2023 | 172.72 | 174.09 | 172.57 | 172.75 | 172.75 | 201,300 |
27 Jan 2023 | 172.90 | 175.13 | 172.50 | 173.95 | 173.95 | 290,500 |
26 Jan 2023 | 175.09 | 175.27 | 169.96 | 171.30 | 171.30 | 374,600 |
25 Jan 2023 | 172.19 | 174.11 | 171.77 | 173.52 | 173.52 | 147,900 |
24 Jan 2023 | 171.41 | 173.23 | 170.64 | 172.74 | 172.74 | 247,700 |
23 Jan 2023 | 170.29 | 172.00 | 170.19 | 171.63 | 171.63 | 275,400 |
20 Jan 2023 | 168.55 | 170.27 | 168.23 | 170.02 | 170.02 | 381,000 |
19 Jan 2023 | 168.68 | 169.78 | 167.08 | 168.31 | 168.31 | 181,200 |
18 Jan 2023 | 174.35 | 174.74 | 171.78 | 172.05 | 172.05 | 178,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |