Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 157.52 | 158.08 | 157.18 | 157.61 | 157.61 | 806,500 |
08 Jun 2023 | 156.86 | 157.66 | 156.57 | 157.53 | 157.53 | 786,600 |
07 Jun 2023 | 156.61 | 157.12 | 156.45 | 156.92 | 156.92 | 832,000 |
06 Jun 2023 | 156.67 | 156.83 | 155.95 | 156.73 | 156.73 | 781,500 |
05 Jun 2023 | 157.28 | 157.61 | 150.01 | 156.72 | 156.72 | 790,000 |
02 Jun 2023 | 155.43 | 157.52 | 155.43 | 157.27 | 157.27 | 844,800 |
01 Jun 2023 | 153.36 | 154.86 | 152.89 | 154.50 | 154.50 | 812,700 |
31 May 2023 | 153.32 | 153.73 | 152.55 | 153.25 | 153.25 | 1,622,100 |
30 May 2023 | 154.76 | 154.97 | 153.67 | 154.01 | 154.01 | 953,300 |
26 May 2023 | 153.19 | 154.72 | 153.10 | 154.46 | 154.46 | 621,600 |
25 May 2023 | 152.82 | 153.27 | 151.96 | 152.95 | 152.95 | 927,500 |
24 May 2023 | 153.49 | 153.61 | 152.52 | 152.74 | 152.74 | 790,000 |
23 May 2023 | 155.11 | 155.29 | 153.88 | 154.08 | 154.08 | 724,700 |
22 May 2023 | 156.35 | 156.87 | 155.44 | 155.68 | 155.68 | 739,600 |
19 May 2023 | 156.88 | 157.13 | 155.85 | 156.41 | 156.41 | 669,300 |
18 May 2023 | 155.34 | 156.70 | 155.07 | 156.56 | 156.56 | 698,900 |
17 May 2023 | 154.70 | 155.77 | 154.14 | 155.60 | 155.60 | 750,600 |
16 May 2023 | 155.12 | 155.14 | 154.04 | 154.09 | 154.09 | 677,000 |
15 May 2023 | 155.61 | 155.69 | 154.73 | 155.54 | 155.54 | 784,700 |
12 May 2023 | 155.64 | 155.76 | 154.38 | 155.32 | 155.32 | 927,900 |
11 May 2023 | 155.33 | 155.34 | 154.42 | 155.21 | 155.21 | 1,149,400 |
10 May 2023 | 156.26 | 156.51 | 154.34 | 155.70 | 155.70 | 1,162,100 |
09 May 2023 | 155.59 | 155.82 | 155.28 | 155.51 | 155.51 | 744,600 |
08 May 2023 | 156.48 | 156.48 | 155.60 | 156.07 | 156.07 | 815,500 |
05 May 2023 | 155.23 | 156.70 | 155.08 | 156.29 | 156.29 | 662,000 |
04 May 2023 | 154.48 | 154.64 | 153.25 | 153.90 | 153.90 | 1,154,400 |
03 May 2023 | 156.45 | 156.95 | 154.98 | 155.09 | 155.09 | 859,500 |
02 May 2023 | 157.46 | 157.46 | 154.92 | 156.25 | 156.25 | 1,037,900 |
01 May 2023 | 157.48 | 158.47 | 157.48 | 157.69 | 157.69 | 899,700 |
28 Apr 2023 | 155.89 | 157.57 | 155.81 | 157.57 | 157.57 | 1,048,400 |
27 Apr 2023 | 154.20 | 156.25 | 154.17 | 156.19 | 156.19 | 771,000 |
26 Apr 2023 | 154.89 | 154.91 | 153.38 | 153.67 | 153.67 | 996,000 |
25 Apr 2023 | 156.35 | 156.61 | 154.92 | 154.99 | 154.99 | 897,500 |
24 Apr 2023 | 156.41 | 157.08 | 156.32 | 156.89 | 156.89 | 902,500 |
21 Apr 2023 | 156.58 | 156.84 | 155.96 | 156.54 | 156.54 | 722,100 |
20 Apr 2023 | 155.82 | 156.88 | 155.82 | 156.47 | 156.47 | 782,800 |
19 Apr 2023 | 156.32 | 156.83 | 156.10 | 156.61 | 156.61 | 683,500 |
18 Apr 2023 | 156.92 | 156.92 | 156.03 | 156.70 | 156.70 | 789,000 |
17 Apr 2023 | 155.89 | 156.48 | 155.48 | 156.45 | 156.45 | 1,064,300 |
14 Apr 2023 | 156.23 | 156.92 | 155.13 | 155.87 | 155.87 | 1,067,700 |
13 Apr 2023 | 154.84 | 156.32 | 154.41 | 156.21 | 156.21 | 1,046,500 |
12 Apr 2023 | 155.68 | 155.97 | 154.42 | 154.63 | 154.63 | 830,400 |
11 Apr 2023 | 154.94 | 155.50 | 154.78 | 155.04 | 155.04 | 715,600 |
10 Apr 2023 | 153.64 | 154.66 | 153.40 | 154.66 | 154.66 | 895,500 |
06 Apr 2023 | 153.98 | 154.57 | 153.65 | 154.45 | 154.45 | 1,659,400 |
05 Apr 2023 | 153.92 | 154.69 | 153.69 | 154.29 | 154.29 | 841,100 |
04 Apr 2023 | 155.22 | 155.34 | 153.58 | 153.99 | 153.99 | 817,300 |
03 Apr 2023 | 153.99 | 155.18 | 153.99 | 155.05 | 155.05 | 1,079,400 |
31 Mar 2023 | 152.57 | 154.10 | 152.43 | 154.01 | 154.01 | 821,200 |
30 Mar 2023 | 152.25 | 152.27 | 151.42 | 152.08 | 152.08 | 866,300 |
29 Mar 2023 | 150.98 | 151.44 | 150.58 | 151.35 | 151.35 | 1,047,600 |
28 Mar 2023 | 149.73 | 150.28 | 149.22 | 149.70 | 149.70 | 952,600 |
27 Mar 2023 | 150.17 | 150.61 | 149.63 | 149.90 | 149.90 | 902,000 |
24 Mar 2023 | 147.53 | 149.28 | 146.88 | 149.23 | 149.23 | 922,300 |
24 Mar 2023 | 0.749 Dividend | |||||
23 Mar 2023 | 149.52 | 150.87 | 147.91 | 148.83 | 148.08 | 974,600 |
22 Mar 2023 | 151.12 | 152.22 | 148.76 | 148.76 | 148.01 | 1,008,700 |
21 Mar 2023 | 151.18 | 151.36 | 150.15 | 151.17 | 150.41 | 828,100 |
20 Mar 2023 | 148.82 | 150.03 | 148.77 | 149.82 | 149.07 | 1,072,500 |
17 Mar 2023 | 149.54 | 149.80 | 147.65 | 148.26 | 147.51 | 1,260,100 |
16 Mar 2023 | 147.45 | 150.12 | 146.98 | 149.91 | 149.16 | 1,469,700 |
15 Mar 2023 | 147.34 | 148.11 | 146.20 | 148.05 | 147.30 | 2,253,400 |
14 Mar 2023 | 149.15 | 149.69 | 147.46 | 149.12 | 148.37 | 1,171,400 |
13 Mar 2023 | 146.17 | 149.14 | 146.17 | 147.24 | 146.50 | 2,826,800 |
10 Mar 2023 | 149.32 | 150.00 | 147.06 | 147.68 | 146.94 | 2,411,300 |
09 Mar 2023 | 152.20 | 152.57 | 149.10 | 149.49 | 148.74 | 1,319,000 |
08 Mar 2023 | 151.82 | 152.17 | 151.06 | 151.92 | 151.16 | 1,109,200 |
07 Mar 2023 | 154.32 | 154.32 | 151.58 | 151.87 | 151.11 | 1,164,300 |
06 Mar 2023 | 154.25 | 155.01 | 153.93 | 154.17 | 153.39 | 909,200 |
03 Mar 2023 | 153.12 | 154.16 | 152.36 | 154.13 | 153.35 | 923,100 |
02 Mar 2023 | 150.67 | 152.73 | 150.61 | 152.38 | 151.61 | 988,800 |
01 Mar 2023 | 151.61 | 151.85 | 150.66 | 151.30 | 150.54 | 1,013,900 |
28 Feb 2023 | 152.48 | 152.97 | 151.88 | 151.98 | 151.22 | 1,011,900 |
27 Feb 2023 | 153.48 | 153.96 | 152.23 | 152.49 | 151.72 | 966,000 |
24 Feb 2023 | 151.72 | 152.57 | 151.05 | 152.18 | 151.41 | 1,404,500 |
23 Feb 2023 | 153.53 | 153.66 | 151.62 | 153.13 | 152.36 | 979,200 |
22 Feb 2023 | 153.19 | 153.61 | 152.19 | 152.75 | 151.98 | 807,500 |
21 Feb 2023 | 154.45 | 154.85 | 152.90 | 152.97 | 152.20 | 1,131,500 |
17 Feb 2023 | 155.15 | 156.16 | 154.92 | 156.03 | 155.24 | 660,600 |
16 Feb 2023 | 155.53 | 157.03 | 155.38 | 155.67 | 154.89 | 818,100 |
15 Feb 2023 | 155.79 | 157.05 | 155.58 | 157.05 | 156.26 | 716,200 |
14 Feb 2023 | 156.84 | 157.65 | 155.38 | 156.49 | 155.70 | 1,000,200 |
13 Feb 2023 | 155.69 | 157.19 | 155.66 | 157.17 | 156.38 | 1,526,800 |
10 Feb 2023 | 154.39 | 155.51 | 154.18 | 155.40 | 154.62 | 753,600 |
09 Feb 2023 | 157.15 | 157.24 | 154.26 | 154.64 | 153.86 | 937,400 |
08 Feb 2023 | 156.66 | 157.25 | 155.83 | 156.14 | 155.35 | 945,300 |
07 Feb 2023 | 155.76 | 157.88 | 155.15 | 157.44 | 156.65 | 1,157,700 |
06 Feb 2023 | 156.16 | 156.72 | 155.84 | 156.40 | 155.61 | 1,607,000 |
03 Feb 2023 | 157.24 | 157.96 | 156.50 | 157.01 | 156.22 | 1,517,000 |
02 Feb 2023 | 157.98 | 158.78 | 157.21 | 158.33 | 157.53 | 1,125,100 |
01 Feb 2023 | 155.78 | 158.66 | 154.93 | 157.55 | 156.76 | 1,338,000 |
31 Jan 2023 | 154.65 | 156.29 | 154.34 | 156.26 | 155.47 | 1,104,400 |
30 Jan 2023 | 154.46 | 155.62 | 154.04 | 154.13 | 153.35 | 1,910,700 |
27 Jan 2023 | 154.99 | 156.16 | 154.73 | 155.30 | 154.52 | 1,521,000 |
26 Jan 2023 | 155.05 | 155.51 | 154.30 | 155.46 | 154.68 | 1,129,300 |
25 Jan 2023 | 153.53 | 154.89 | 152.63 | 154.84 | 154.06 | 1,200,400 |
24 Jan 2023 | 154.32 | 155.20 | 153.80 | 154.92 | 154.14 | 1,121,400 |
23 Jan 2023 | 153.67 | 155.50 | 153.26 | 154.73 | 153.95 | 2,275,400 |
20 Jan 2023 | 151.89 | 153.49 | 151.17 | 153.49 | 152.72 | 2,234,400 |
19 Jan 2023 | 152.22 | 152.56 | 151.38 | 151.43 | 150.67 | 1,520,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |