Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 107.86 | 109.66 | 106.87 | 109.34 | 109.34 | 2,229,928 |
01 Jun 2023 | 107.18 | 107.99 | 105.66 | 105.93 | 105.93 | 5,240,100 |
31 May 2023 | 109.41 | 109.99 | 106.79 | 107.04 | 107.04 | 11,087,000 |
30 May 2023 | 111.78 | 112.48 | 110.25 | 111.66 | 111.66 | 3,515,200 |
26 May 2023 | 114.26 | 114.75 | 112.67 | 113.82 | 113.82 | 3,087,300 |
25 May 2023 | 113.15 | 113.86 | 111.27 | 113.18 | 113.18 | 4,426,900 |
24 May 2023 | 113.65 | 114.93 | 111.57 | 114.79 | 114.79 | 4,179,200 |
23 May 2023 | 114.82 | 115.35 | 112.39 | 112.50 | 112.50 | 5,606,700 |
22 May 2023 | 110.72 | 114.01 | 110.44 | 112.79 | 112.79 | 3,819,400 |
22 May 2023 | 1.02 Dividend | |||||
19 May 2023 | 112.58 | 112.89 | 110.66 | 111.27 | 110.25 | 3,702,400 |
18 May 2023 | 111.47 | 112.08 | 109.89 | 111.55 | 110.53 | 4,692,300 |
17 May 2023 | 112.37 | 112.50 | 109.86 | 112.10 | 111.07 | 4,231,400 |
16 May 2023 | 112.87 | 113.11 | 108.83 | 109.64 | 108.63 | 4,951,700 |
15 May 2023 | 111.08 | 113.06 | 109.89 | 112.91 | 111.87 | 4,612,000 |
12 May 2023 | 111.51 | 112.49 | 110.04 | 110.52 | 109.51 | 3,526,000 |
11 May 2023 | 109.55 | 112.68 | 109.04 | 110.66 | 109.65 | 4,411,300 |
10 May 2023 | 108.76 | 112.56 | 107.36 | 111.01 | 109.99 | 6,454,000 |
09 May 2023 | 106.22 | 109.60 | 105.49 | 108.40 | 107.41 | 4,146,000 |
08 May 2023 | 109.28 | 110.48 | 107.28 | 107.38 | 106.40 | 3,180,000 |
05 May 2023 | 107.49 | 108.37 | 106.50 | 107.04 | 106.06 | 3,872,100 |
04 May 2023 | 106.99 | 108.36 | 104.18 | 104.31 | 103.35 | 5,083,900 |
03 May 2023 | 109.74 | 111.21 | 106.87 | 107.06 | 106.08 | 4,871,900 |
02 May 2023 | 114.18 | 114.48 | 108.47 | 110.78 | 109.76 | 4,598,300 |
01 May 2023 | 114.44 | 115.99 | 113.44 | 115.41 | 114.35 | 3,054,200 |
28 Apr 2023 | 114.50 | 115.59 | 112.60 | 114.67 | 113.62 | 4,040,300 |
27 Apr 2023 | 114.91 | 117.24 | 112.15 | 114.64 | 113.59 | 7,742,700 |
26 Apr 2023 | 117.74 | 118.54 | 115.81 | 116.64 | 115.57 | 5,711,800 |
25 Apr 2023 | 119.50 | 119.70 | 117.32 | 117.85 | 116.77 | 4,058,300 |
24 Apr 2023 | 118.57 | 121.39 | 118.31 | 120.00 | 118.90 | 5,268,600 |
21 Apr 2023 | 122.44 | 122.49 | 118.68 | 119.63 | 118.53 | 6,644,600 |
20 Apr 2023 | 122.71 | 123.30 | 120.85 | 122.95 | 121.82 | 3,966,600 |
19 Apr 2023 | 125.96 | 126.00 | 122.20 | 124.40 | 123.26 | 4,409,200 |
18 Apr 2023 | 126.01 | 127.76 | 125.04 | 127.11 | 125.94 | 3,828,000 |
17 Apr 2023 | 130.58 | 130.77 | 127.59 | 128.30 | 127.12 | 3,525,900 |
14 Apr 2023 | 133.87 | 134.30 | 130.96 | 131.86 | 130.65 | 2,463,400 |
13 Apr 2023 | 132.49 | 133.85 | 130.45 | 133.13 | 131.91 | 3,223,100 |
12 Apr 2023 | 136.62 | 137.25 | 133.38 | 133.72 | 132.49 | 2,968,700 |
11 Apr 2023 | 136.54 | 138.09 | 135.32 | 136.71 | 135.46 | 2,476,300 |
10 Apr 2023 | 133.01 | 136.07 | 132.96 | 135.10 | 133.86 | 2,369,600 |
06 Apr 2023 | 135.51 | 135.95 | 131.92 | 132.59 | 131.37 | 3,170,500 |
05 Apr 2023 | 127.61 | 135.72 | 127.16 | 135.09 | 133.85 | 8,034,200 |
04 Apr 2023 | 136.55 | 136.80 | 126.77 | 127.43 | 126.26 | 8,945,000 |
03 Apr 2023 | 141.92 | 142.26 | 136.55 | 138.53 | 137.26 | 6,276,100 |
31 Mar 2023 | 136.67 | 139.83 | 135.10 | 139.60 | 138.32 | 3,330,600 |
30 Mar 2023 | 138.05 | 138.22 | 135.48 | 137.02 | 135.76 | 3,254,700 |
29 Mar 2023 | 136.96 | 138.00 | 134.77 | 136.95 | 135.69 | 4,453,900 |
28 Mar 2023 | 131.60 | 137.05 | 131.39 | 136.02 | 134.77 | 4,099,700 |
27 Mar 2023 | 131.29 | 133.10 | 127.47 | 131.88 | 130.67 | 4,003,900 |
24 Mar 2023 | 127.95 | 130.45 | 125.76 | 129.26 | 128.08 | 4,362,200 |
23 Mar 2023 | 132.05 | 134.85 | 128.84 | 130.38 | 129.18 | 3,793,700 |
22 Mar 2023 | 132.16 | 135.70 | 131.14 | 131.77 | 130.56 | 3,910,000 |
21 Mar 2023 | 131.84 | 133.14 | 130.11 | 132.19 | 130.98 | 6,393,200 |
20 Mar 2023 | 127.13 | 130.10 | 127.02 | 128.91 | 127.73 | 5,343,700 |
17 Mar 2023 | 127.00 | 128.00 | 124.59 | 126.37 | 125.21 | 13,800,900 |
16 Mar 2023 | 122.25 | 127.78 | 120.85 | 127.17 | 126.00 | 7,040,500 |
15 Mar 2023 | 126.70 | 127.48 | 122.77 | 124.33 | 123.19 | 8,770,700 |
14 Mar 2023 | 129.15 | 134.71 | 129.06 | 131.62 | 130.41 | 4,717,300 |
13 Mar 2023 | 128.40 | 130.37 | 125.02 | 128.11 | 126.94 | 5,199,200 |
10 Mar 2023 | 132.78 | 136.56 | 131.69 | 132.16 | 130.95 | 3,856,000 |
09 Mar 2023 | 134.00 | 138.70 | 132.13 | 132.28 | 131.07 | 4,912,700 |
08 Mar 2023 | 136.46 | 138.01 | 130.13 | 132.77 | 131.55 | 5,029,800 |
07 Mar 2023 | 139.03 | 140.00 | 135.91 | 136.96 | 135.70 | 3,577,600 |
06 Mar 2023 | 139.20 | 140.28 | 138.29 | 139.69 | 138.41 | 3,413,900 |
03 Mar 2023 | 137.56 | 142.29 | 137.12 | 141.17 | 139.88 | 3,703,700 |
02 Mar 2023 | 138.50 | 139.72 | 137.34 | 139.23 | 137.95 | 3,473,400 |
01 Mar 2023 | 132.50 | 139.76 | 131.68 | 139.29 | 138.01 | 5,042,000 |
28 Feb 2023 | 136.83 | 137.20 | 131.59 | 131.73 | 130.52 | 5,428,000 |
27 Feb 2023 | 133.10 | 135.42 | 132.53 | 135.05 | 133.81 | 2,901,900 |
24 Feb 2023 | 130.28 | 132.90 | 127.86 | 132.75 | 131.53 | 3,012,900 |
23 Feb 2023 | 132.60 | 133.25 | 130.13 | 132.43 | 131.22 | 2,620,300 |
22 Feb 2023 | 132.64 | 132.90 | 129.44 | 130.69 | 129.49 | 3,245,400 |
21 Feb 2023 | 129.88 | 132.87 | 129.72 | 132.20 | 130.99 | 3,343,400 |
17 Feb 2023 | 131.72 | 131.94 | 128.79 | 129.61 | 128.42 | 3,380,200 |
16 Feb 2023 | 135.79 | 136.79 | 133.80 | 133.97 | 132.74 | 2,589,800 |
15 Feb 2023 | 137.88 | 138.32 | 135.89 | 136.37 | 135.12 | 3,976,900 |
14 Feb 2023 | 138.26 | 141.32 | 138.16 | 139.69 | 138.41 | 3,030,100 |
13 Feb 2023 | 138.84 | 140.00 | 137.08 | 139.80 | 138.52 | 3,072,300 |
13 Feb 2023 | 1.02 Dividend | |||||
10 Feb 2023 | 135.42 | 141.27 | 135.42 | 140.73 | 138.43 | 4,815,400 |
09 Feb 2023 | 132.76 | 134.25 | 131.88 | 132.62 | 130.45 | 3,822,400 |
08 Feb 2023 | 134.64 | 137.34 | 132.59 | 134.12 | 131.93 | 4,991,100 |
07 Feb 2023 | 129.00 | 135.30 | 128.74 | 134.52 | 132.32 | 3,591,400 |
06 Feb 2023 | 131.70 | 132.77 | 126.06 | 128.09 | 126.00 | 4,401,800 |
03 Feb 2023 | 133.88 | 135.78 | 131.50 | 131.73 | 129.58 | 3,027,300 |
02 Feb 2023 | 135.25 | 135.38 | 130.84 | 133.05 | 130.87 | 4,171,100 |
01 Feb 2023 | 140.88 | 142.36 | 134.28 | 136.23 | 134.00 | 4,159,200 |
31 Jan 2023 | 140.21 | 141.69 | 138.07 | 140.03 | 137.74 | 5,427,300 |
30 Jan 2023 | 142.99 | 143.50 | 139.75 | 140.19 | 137.90 | 2,991,300 |
27 Jan 2023 | 150.05 | 150.39 | 143.14 | 143.21 | 140.87 | 3,638,500 |
26 Jan 2023 | 145.21 | 150.00 | 141.10 | 149.96 | 147.51 | 4,708,100 |
25 Jan 2023 | 144.02 | 144.93 | 142.03 | 143.35 | 141.01 | 2,955,900 |
24 Jan 2023 | 146.56 | 146.56 | 141.85 | 145.03 | 142.66 | 3,142,400 |
23 Jan 2023 | 143.57 | 146.91 | 142.91 | 143.08 | 140.74 | 3,908,300 |
20 Jan 2023 | 139.09 | 142.87 | 137.76 | 142.73 | 140.40 | 3,709,800 |
19 Jan 2023 | 134.68 | 138.87 | 133.95 | 138.47 | 136.21 | 3,224,800 |
18 Jan 2023 | 139.00 | 140.60 | 134.50 | 135.52 | 133.30 | 3,564,400 |
17 Jan 2023 | 137.62 | 139.85 | 136.05 | 137.61 | 135.36 | 2,781,100 |
13 Jan 2023 | 135.32 | 137.12 | 134.39 | 136.13 | 133.90 | 2,604,000 |
12 Jan 2023 | 134.23 | 137.27 | 133.82 | 135.32 | 133.11 | 3,269,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |