Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 163.13 | 167.61 | 163.13 | 165.48 | 165.48 | 1,257,800 |
25 May 2023 | 163.20 | 164.27 | 161.39 | 162.86 | 162.86 | 881,600 |
24 May 2023 | 162.98 | 163.46 | 160.21 | 162.60 | 162.60 | 1,187,200 |
23 May 2023 | 165.41 | 168.18 | 163.85 | 163.97 | 163.97 | 790,900 |
22 May 2023 | 164.40 | 167.25 | 163.55 | 165.33 | 165.33 | 1,386,800 |
19 May 2023 | 167.58 | 168.55 | 165.07 | 165.35 | 165.35 | 963,500 |
18 May 2023 | 166.29 | 167.49 | 164.42 | 167.10 | 167.10 | 1,198,600 |
17 May 2023 | 168.46 | 169.31 | 164.63 | 166.14 | 166.14 | 1,696,900 |
16 May 2023 | 175.17 | 175.17 | 166.01 | 167.62 | 167.62 | 4,798,100 |
15 May 2023 | 174.22 | 177.22 | 173.32 | 176.55 | 176.55 | 684,900 |
12 May 2023 | 172.86 | 174.86 | 171.58 | 174.22 | 174.22 | 811,800 |
11 May 2023 | 178.59 | 179.19 | 170.15 | 173.28 | 173.28 | 1,513,800 |
10 May 2023 | 177.74 | 179.40 | 175.88 | 178.87 | 178.87 | 486,500 |
09 May 2023 | 176.55 | 176.55 | 174.63 | 175.23 | 175.23 | 629,800 |
08 May 2023 | 177.70 | 179.58 | 176.48 | 177.50 | 177.50 | 472,000 |
05 May 2023 | 180.00 | 181.85 | 178.75 | 179.10 | 179.10 | 522,300 |
04 May 2023 | 177.67 | 178.86 | 176.30 | 178.69 | 178.69 | 648,100 |
03 May 2023 | 178.03 | 181.47 | 176.88 | 178.04 | 178.04 | 649,800 |
02 May 2023 | 178.55 | 180.13 | 176.38 | 177.15 | 177.15 | 767,300 |
01 May 2023 | 178.50 | 181.25 | 178.03 | 180.00 | 180.00 | 850,200 |
28 Apr 2023 | 173.78 | 179.22 | 173.00 | 179.08 | 179.08 | 1,059,100 |
27 Apr 2023 | 178.31 | 178.80 | 174.71 | 175.05 | 175.05 | 1,079,100 |
26 Apr 2023 | 179.89 | 181.32 | 176.99 | 177.00 | 177.00 | 795,800 |
25 Apr 2023 | 185.50 | 186.16 | 178.83 | 178.84 | 178.84 | 885,400 |
24 Apr 2023 | 187.06 | 189.47 | 185.78 | 186.36 | 186.36 | 1,021,200 |
21 Apr 2023 | 184.99 | 186.88 | 184.61 | 185.52 | 185.52 | 935,500 |
20 Apr 2023 | 179.52 | 185.08 | 179.02 | 183.35 | 183.35 | 1,217,600 |
19 Apr 2023 | 182.45 | 183.79 | 180.96 | 181.75 | 181.75 | 707,800 |
18 Apr 2023 | 181.44 | 183.34 | 180.07 | 183.04 | 183.04 | 1,040,700 |
17 Apr 2023 | 179.37 | 180.10 | 177.15 | 179.03 | 179.03 | 478,400 |
14 Apr 2023 | 178.82 | 180.29 | 176.58 | 178.94 | 178.94 | 523,200 |
13 Apr 2023 | 177.97 | 180.86 | 177.31 | 180.80 | 180.80 | 591,400 |
12 Apr 2023 | 179.17 | 180.21 | 176.29 | 176.66 | 176.66 | 502,200 |
11 Apr 2023 | 177.85 | 178.89 | 175.69 | 176.90 | 176.90 | 586,600 |
10 Apr 2023 | 178.38 | 178.85 | 175.61 | 178.32 | 178.32 | 1,111,700 |
06 Apr 2023 | 179.29 | 180.59 | 178.22 | 180.02 | 180.02 | 441,100 |
05 Apr 2023 | 180.99 | 181.40 | 178.93 | 180.07 | 180.07 | 762,000 |
04 Apr 2023 | 182.45 | 183.97 | 181.24 | 181.42 | 181.42 | 586,400 |
03 Apr 2023 | 182.06 | 183.24 | 179.50 | 181.11 | 181.11 | 688,000 |
31 Mar 2023 | 180.20 | 184.20 | 180.00 | 183.79 | 183.79 | 743,200 |
30 Mar 2023 | 180.61 | 180.90 | 178.19 | 179.15 | 179.15 | 545,800 |
29 Mar 2023 | 178.43 | 181.56 | 177.23 | 178.66 | 178.66 | 603,800 |
28 Mar 2023 | 176.87 | 177.49 | 174.69 | 175.57 | 175.57 | 592,000 |
27 Mar 2023 | 176.98 | 178.88 | 175.90 | 177.54 | 177.54 | 830,800 |
24 Mar 2023 | 173.50 | 175.88 | 172.11 | 175.58 | 175.58 | 514,900 |
23 Mar 2023 | 175.90 | 176.07 | 171.91 | 174.07 | 174.07 | 842,100 |
22 Mar 2023 | 176.97 | 178.43 | 173.63 | 173.86 | 173.86 | 633,400 |
21 Mar 2023 | 174.62 | 177.39 | 174.50 | 177.08 | 177.08 | 609,800 |
20 Mar 2023 | 171.85 | 173.68 | 169.85 | 173.54 | 173.54 | 906,400 |
17 Mar 2023 | 174.63 | 175.41 | 171.53 | 172.63 | 172.63 | 1,182,100 |
16 Mar 2023 | 170.84 | 176.50 | 170.07 | 175.78 | 175.78 | 960,900 |
15 Mar 2023 | 170.99 | 172.28 | 167.91 | 170.84 | 170.84 | 716,600 |
14 Mar 2023 | 172.14 | 174.02 | 171.05 | 173.08 | 173.08 | 1,005,700 |
13 Mar 2023 | 164.14 | 170.88 | 161.38 | 169.05 | 169.05 | 1,263,000 |
10 Mar 2023 | 169.42 | 170.18 | 163.31 | 164.63 | 164.63 | 927,600 |
09 Mar 2023 | 172.18 | 174.64 | 168.96 | 169.36 | 169.36 | 1,332,100 |
08 Mar 2023 | 174.47 | 175.21 | 172.36 | 172.63 | 172.63 | 785,700 |
07 Mar 2023 | 176.99 | 180.68 | 175.00 | 175.07 | 175.07 | 825,000 |
06 Mar 2023 | 180.65 | 181.70 | 176.18 | 176.37 | 176.37 | 1,182,100 |
03 Mar 2023 | 173.40 | 183.76 | 173.40 | 180.05 | 180.05 | 2,199,900 |
02 Mar 2023 | 178.87 | 178.87 | 168.16 | 173.56 | 173.56 | 2,691,200 |
01 Mar 2023 | 166.86 | 167.36 | 164.08 | 166.13 | 166.13 | 2,061,300 |
28 Feb 2023 | 165.72 | 167.72 | 164.89 | 165.66 | 165.66 | 1,410,500 |
27 Feb 2023 | 166.46 | 168.42 | 164.80 | 165.75 | 165.75 | 1,222,400 |
24 Feb 2023 | 167.73 | 168.34 | 164.75 | 165.11 | 165.11 | 1,272,500 |
23 Feb 2023 | 171.01 | 171.81 | 167.91 | 170.52 | 170.52 | 1,011,100 |
22 Feb 2023 | 169.69 | 172.91 | 169.08 | 171.03 | 171.03 | 1,173,000 |
21 Feb 2023 | 168.00 | 169.97 | 166.91 | 169.63 | 169.63 | 957,600 |
17 Feb 2023 | 172.75 | 172.75 | 168.93 | 170.49 | 170.49 | 727,700 |
16 Feb 2023 | 172.94 | 174.75 | 171.94 | 173.03 | 173.03 | 746,600 |
15 Feb 2023 | 171.67 | 175.38 | 170.40 | 175.12 | 175.12 | 953,800 |
14 Feb 2023 | 170.24 | 173.90 | 169.09 | 171.93 | 171.93 | 484,200 |
13 Feb 2023 | 169.63 | 174.12 | 168.95 | 171.64 | 171.64 | 703,800 |
10 Feb 2023 | 171.82 | 171.85 | 166.68 | 168.61 | 168.61 | 1,414,200 |
09 Feb 2023 | 179.29 | 179.39 | 173.14 | 173.15 | 173.15 | 984,400 |
08 Feb 2023 | 177.22 | 180.21 | 175.67 | 176.27 | 176.27 | 1,132,400 |
07 Feb 2023 | 173.52 | 179.91 | 172.77 | 178.62 | 178.62 | 751,900 |
06 Feb 2023 | 176.24 | 177.61 | 172.56 | 174.07 | 174.07 | 705,800 |
03 Feb 2023 | 176.91 | 182.09 | 176.65 | 178.35 | 178.35 | 1,364,900 |
02 Feb 2023 | 177.58 | 183.77 | 177.58 | 181.08 | 181.08 | 1,168,600 |
01 Feb 2023 | 171.18 | 174.47 | 168.77 | 173.37 | 173.37 | 817,600 |
31 Jan 2023 | 170.47 | 172.15 | 168.21 | 170.55 | 170.55 | 578,700 |
30 Jan 2023 | 169.90 | 172.58 | 169.73 | 170.54 | 170.54 | 719,400 |
27 Jan 2023 | 168.15 | 172.00 | 168.15 | 171.45 | 171.45 | 450,800 |
26 Jan 2023 | 172.75 | 172.75 | 169.26 | 169.99 | 169.99 | 613,600 |
25 Jan 2023 | 165.30 | 170.58 | 163.21 | 170.17 | 170.17 | 863,300 |
24 Jan 2023 | 169.01 | 171.36 | 166.85 | 168.09 | 168.09 | 975,600 |
23 Jan 2023 | 163.65 | 169.06 | 162.02 | 168.70 | 168.70 | 883,600 |
20 Jan 2023 | 159.19 | 162.53 | 158.50 | 162.44 | 162.44 | 730,800 |
19 Jan 2023 | 158.85 | 161.46 | 157.31 | 158.27 | 158.27 | 738,600 |
18 Jan 2023 | 165.19 | 166.97 | 159.34 | 160.27 | 160.27 | 1,225,200 |
17 Jan 2023 | 163.16 | 165.45 | 160.68 | 163.63 | 163.63 | 854,400 |
13 Jan 2023 | 160.68 | 164.66 | 160.68 | 164.24 | 164.24 | 551,900 |
12 Jan 2023 | 166.71 | 166.71 | 161.31 | 162.57 | 162.57 | 840,400 |
11 Jan 2023 | 162.34 | 165.31 | 160.04 | 165.31 | 165.31 | 876,800 |
10 Jan 2023 | 157.97 | 161.69 | 157.14 | 161.20 | 161.20 | 1,422,700 |
09 Jan 2023 | 161.56 | 163.84 | 161.04 | 161.08 | 161.08 | 1,144,500 |
06 Jan 2023 | 161.76 | 161.96 | 157.00 | 159.61 | 159.61 | 735,400 |
05 Jan 2023 | 164.51 | 164.96 | 160.41 | 161.12 | 161.12 | 1,014,900 |
04 Jan 2023 | 164.30 | 166.43 | 162.28 | 166.43 | 166.43 | 1,272,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |