Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 125.33 | 129.35 | 125.00 | 129.13 | 129.13 | 405,900 |
01 Jun 2023 | 123.42 | 124.80 | 122.18 | 123.82 | 123.82 | 386,600 |
31 May 2023 | 124.00 | 124.12 | 121.30 | 123.22 | 123.22 | 374,300 |
30 May 2023 | 125.78 | 126.66 | 124.35 | 124.60 | 124.60 | 425,900 |
26 May 2023 | 125.77 | 127.77 | 125.46 | 125.56 | 125.56 | 423,100 |
25 May 2023 | 124.55 | 126.24 | 124.55 | 125.57 | 125.57 | 242,400 |
24 May 2023 | 124.44 | 125.07 | 122.81 | 124.32 | 124.32 | 244,300 |
24 May 2023 | 0.72 Dividend | |||||
23 May 2023 | 125.00 | 126.18 | 123.96 | 125.77 | 125.05 | 375,000 |
22 May 2023 | 126.01 | 126.45 | 124.48 | 125.26 | 124.54 | 227,700 |
19 May 2023 | 128.78 | 128.78 | 125.73 | 125.81 | 125.09 | 387,500 |
18 May 2023 | 126.43 | 129.24 | 126.43 | 128.64 | 127.90 | 333,200 |
17 May 2023 | 124.62 | 128.52 | 124.62 | 127.10 | 126.37 | 419,000 |
16 May 2023 | 123.75 | 125.06 | 122.90 | 123.94 | 123.23 | 367,600 |
15 May 2023 | 123.76 | 124.66 | 122.68 | 123.98 | 123.27 | 662,500 |
12 May 2023 | 126.10 | 126.73 | 122.24 | 123.33 | 122.62 | 443,300 |
11 May 2023 | 124.13 | 124.48 | 121.68 | 124.39 | 123.68 | 632,900 |
10 May 2023 | 128.86 | 129.28 | 124.15 | 125.02 | 124.30 | 701,300 |
09 May 2023 | 127.87 | 129.56 | 127.78 | 128.43 | 127.69 | 340,400 |
08 May 2023 | 129.87 | 131.52 | 128.64 | 128.68 | 127.94 | 282,200 |
05 May 2023 | 132.43 | 132.46 | 129.18 | 129.82 | 129.08 | 382,800 |
04 May 2023 | 136.69 | 137.20 | 129.94 | 129.95 | 129.21 | 540,700 |
03 May 2023 | 136.40 | 137.77 | 134.17 | 134.66 | 133.89 | 361,000 |
02 May 2023 | 135.39 | 136.25 | 133.01 | 135.68 | 134.90 | 508,100 |
01 May 2023 | 134.68 | 138.21 | 134.68 | 136.36 | 135.58 | 303,700 |
28 Apr 2023 | 132.71 | 135.00 | 131.82 | 134.56 | 133.79 | 481,600 |
27 Apr 2023 | 133.64 | 134.14 | 131.00 | 133.05 | 132.29 | 566,300 |
26 Apr 2023 | 137.96 | 138.12 | 131.52 | 132.81 | 132.05 | 456,100 |
25 Apr 2023 | 138.77 | 139.28 | 137.33 | 137.44 | 136.65 | 256,000 |
24 Apr 2023 | 139.04 | 140.31 | 137.98 | 139.65 | 138.85 | 309,900 |
21 Apr 2023 | 139.26 | 139.28 | 137.64 | 138.74 | 137.95 | 231,200 |
20 Apr 2023 | 138.62 | 139.91 | 138.25 | 139.02 | 138.22 | 340,800 |
19 Apr 2023 | 138.63 | 139.69 | 138.43 | 139.13 | 138.33 | 207,100 |
18 Apr 2023 | 138.61 | 140.24 | 137.72 | 139.28 | 138.48 | 224,700 |
17 Apr 2023 | 136.09 | 137.47 | 135.51 | 137.36 | 136.57 | 306,100 |
14 Apr 2023 | 135.52 | 137.34 | 134.88 | 136.19 | 135.41 | 272,000 |
13 Apr 2023 | 132.93 | 135.88 | 132.51 | 135.14 | 134.37 | 306,200 |
12 Apr 2023 | 134.36 | 134.36 | 131.39 | 131.84 | 131.09 | 337,200 |
11 Apr 2023 | 130.97 | 133.91 | 130.60 | 133.14 | 132.38 | 276,500 |
10 Apr 2023 | 129.71 | 132.79 | 129.71 | 130.43 | 129.68 | 246,800 |
06 Apr 2023 | 131.46 | 131.46 | 129.76 | 130.30 | 129.55 | 193,900 |
05 Apr 2023 | 131.23 | 132.09 | 129.27 | 130.95 | 130.20 | 245,400 |
04 Apr 2023 | 133.73 | 133.73 | 130.54 | 132.20 | 131.44 | 249,000 |
03 Apr 2023 | 134.65 | 135.23 | 132.50 | 132.92 | 132.16 | 291,300 |
31 Mar 2023 | 133.84 | 136.14 | 133.84 | 134.86 | 134.09 | 257,200 |
30 Mar 2023 | 133.26 | 134.85 | 132.54 | 132.62 | 131.86 | 298,700 |
29 Mar 2023 | 129.48 | 131.72 | 129.48 | 131.40 | 130.65 | 365,000 |
28 Mar 2023 | 127.10 | 127.88 | 126.12 | 127.85 | 127.12 | 338,600 |
27 Mar 2023 | 128.65 | 129.21 | 126.50 | 127.55 | 126.82 | 342,400 |
24 Mar 2023 | 128.34 | 128.34 | 126.05 | 126.72 | 125.99 | 490,400 |
23 Mar 2023 | 133.09 | 134.48 | 128.20 | 129.91 | 129.17 | 414,600 |
22 Mar 2023 | 136.29 | 136.88 | 132.65 | 132.73 | 131.97 | 349,300 |
21 Mar 2023 | 136.84 | 139.11 | 136.35 | 136.46 | 135.68 | 413,400 |
20 Mar 2023 | 134.36 | 136.25 | 133.65 | 134.52 | 133.75 | 281,800 |
17 Mar 2023 | 134.54 | 135.74 | 132.54 | 132.90 | 132.14 | 503,000 |
16 Mar 2023 | 132.75 | 136.01 | 132.35 | 135.22 | 134.45 | 412,100 |
15 Mar 2023 | 133.01 | 134.59 | 131.46 | 134.11 | 133.34 | 557,600 |
14 Mar 2023 | 140.58 | 141.03 | 135.36 | 136.74 | 135.96 | 503,200 |
13 Mar 2023 | 140.25 | 141.00 | 136.00 | 136.37 | 135.59 | 500,600 |
10 Mar 2023 | 147.24 | 147.25 | 141.71 | 142.91 | 142.09 | 428,600 |
09 Mar 2023 | 154.16 | 154.16 | 147.47 | 147.81 | 146.96 | 310,600 |
08 Mar 2023 | 153.83 | 155.11 | 152.22 | 154.05 | 153.17 | 278,400 |
07 Mar 2023 | 155.39 | 156.26 | 153.07 | 153.33 | 152.45 | 305,500 |
06 Mar 2023 | 154.06 | 157.25 | 153.80 | 154.94 | 154.05 | 327,200 |
03 Mar 2023 | 154.15 | 154.57 | 152.82 | 153.97 | 153.09 | 193,100 |
02 Mar 2023 | 151.88 | 153.78 | 150.56 | 153.43 | 152.55 | 199,000 |
01 Mar 2023 | 152.94 | 153.82 | 151.77 | 152.18 | 151.31 | 334,100 |
01 Mar 2023 | 0.72 Dividend | |||||
28 Feb 2023 | 152.50 | 154.38 | 152.22 | 152.99 | 151.40 | 620,200 |
27 Feb 2023 | 152.84 | 154.23 | 151.96 | 152.39 | 150.80 | 381,500 |
24 Feb 2023 | 150.40 | 152.11 | 148.20 | 151.66 | 150.08 | 388,600 |
23 Feb 2023 | 153.07 | 155.40 | 147.91 | 152.03 | 150.45 | 709,700 |
22 Feb 2023 | 154.99 | 156.73 | 154.06 | 154.62 | 153.01 | 475,200 |
21 Feb 2023 | 155.92 | 156.75 | 153.48 | 154.73 | 153.12 | 443,700 |
17 Feb 2023 | 158.89 | 158.89 | 156.37 | 157.71 | 156.07 | 435,100 |
16 Feb 2023 | 160.79 | 162.34 | 159.00 | 159.43 | 157.77 | 474,200 |
15 Feb 2023 | 162.75 | 164.23 | 161.55 | 163.56 | 161.86 | 382,000 |
14 Feb 2023 | 160.69 | 163.82 | 159.37 | 163.22 | 161.52 | 255,000 |
13 Feb 2023 | 157.91 | 161.60 | 157.86 | 160.76 | 159.09 | 323,600 |
10 Feb 2023 | 156.99 | 157.86 | 156.10 | 157.64 | 156.00 | 358,200 |
09 Feb 2023 | 161.99 | 162.15 | 158.28 | 158.43 | 156.78 | 316,200 |
08 Feb 2023 | 161.38 | 161.88 | 159.31 | 160.16 | 158.49 | 281,700 |
07 Feb 2023 | 158.88 | 162.37 | 157.60 | 162.03 | 160.34 | 283,300 |
06 Feb 2023 | 160.22 | 160.83 | 157.98 | 159.57 | 157.91 | 336,200 |
03 Feb 2023 | 160.30 | 163.18 | 159.41 | 161.85 | 160.17 | 417,000 |
02 Feb 2023 | 163.05 | 165.85 | 162.00 | 162.86 | 161.17 | 560,700 |
01 Feb 2023 | 159.48 | 161.82 | 157.61 | 161.48 | 159.80 | 633,200 |
31 Jan 2023 | 157.63 | 160.08 | 157.01 | 160.04 | 158.37 | 263,400 |
30 Jan 2023 | 157.53 | 159.09 | 156.34 | 156.80 | 155.17 | 284,500 |
27 Jan 2023 | 157.11 | 159.25 | 156.92 | 158.99 | 157.34 | 238,800 |
26 Jan 2023 | 157.26 | 158.09 | 155.76 | 156.89 | 155.26 | 264,600 |
25 Jan 2023 | 153.84 | 156.90 | 153.69 | 156.60 | 154.97 | 262,000 |
24 Jan 2023 | 154.52 | 156.76 | 154.24 | 155.56 | 153.94 | 253,300 |
23 Jan 2023 | 155.37 | 157.09 | 154.28 | 155.06 | 153.45 | 532,900 |
20 Jan 2023 | 152.50 | 155.60 | 151.91 | 155.44 | 153.82 | 676,000 |
19 Jan 2023 | 148.99 | 152.88 | 148.99 | 152.08 | 150.50 | 221,500 |
18 Jan 2023 | 153.36 | 154.74 | 149.80 | 150.56 | 148.99 | 244,000 |
17 Jan 2023 | 151.44 | 153.71 | 151.44 | 152.07 | 150.49 | 218,100 |
13 Jan 2023 | 149.55 | 151.66 | 149.54 | 151.52 | 149.94 | 380,600 |
12 Jan 2023 | 150.00 | 151.60 | 149.37 | 150.52 | 148.95 | 406,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |