Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 202.18 | 203.91 | 201.03 | 203.71 | 203.71 | 243,292 |
02 Jun 2023 | 199.99 | 202.81 | 199.03 | 202.73 | 202.73 | 1,029,200 |
01 Jun 2023 | 195.35 | 198.80 | 194.48 | 198.80 | 198.80 | 916,000 |
31 May 2023 | 195.45 | 196.33 | 193.61 | 195.50 | 195.50 | 1,104,900 |
30 May 2023 | 195.49 | 196.65 | 193.62 | 196.05 | 196.05 | 724,900 |
26 May 2023 | 195.50 | 196.40 | 193.57 | 196.00 | 196.00 | 731,800 |
25 May 2023 | 194.25 | 195.86 | 193.52 | 195.10 | 195.10 | 648,200 |
25 May 2023 | 0.43 Dividend | |||||
24 May 2023 | 194.19 | 194.19 | 192.18 | 194.10 | 193.67 | 845,900 |
23 May 2023 | 195.41 | 197.24 | 193.57 | 195.20 | 194.77 | 1,089,400 |
22 May 2023 | 197.44 | 198.00 | 195.60 | 197.26 | 196.82 | 714,000 |
19 May 2023 | 197.29 | 197.72 | 194.45 | 197.22 | 196.78 | 663,100 |
18 May 2023 | 196.36 | 197.12 | 194.51 | 196.41 | 195.97 | 745,300 |
17 May 2023 | 196.17 | 197.43 | 194.78 | 196.51 | 196.07 | 572,700 |
16 May 2023 | 195.60 | 196.21 | 194.23 | 195.01 | 194.58 | 580,600 |
15 May 2023 | 195.42 | 196.20 | 194.51 | 196.17 | 195.74 | 571,500 |
12 May 2023 | 194.81 | 196.32 | 193.32 | 195.38 | 194.95 | 469,400 |
11 May 2023 | 195.14 | 196.46 | 194.06 | 194.83 | 194.40 | 481,300 |
10 May 2023 | 194.99 | 196.34 | 192.36 | 196.09 | 195.66 | 738,500 |
09 May 2023 | 192.56 | 194.13 | 191.60 | 193.11 | 192.68 | 560,400 |
08 May 2023 | 193.70 | 194.71 | 192.64 | 192.83 | 192.40 | 515,800 |
05 May 2023 | 192.98 | 195.05 | 191.01 | 193.57 | 193.14 | 1,068,100 |
04 May 2023 | 194.90 | 199.10 | 187.20 | 190.23 | 189.81 | 2,325,700 |
03 May 2023 | 180.00 | 182.64 | 178.54 | 178.62 | 178.22 | 1,213,800 |
02 May 2023 | 176.75 | 179.55 | 174.78 | 179.27 | 178.87 | 1,105,400 |
01 May 2023 | 174.17 | 177.79 | 174.17 | 177.51 | 177.12 | 815,900 |
28 Apr 2023 | 172.27 | 175.28 | 172.27 | 175.12 | 174.73 | 576,500 |
27 Apr 2023 | 166.66 | 173.04 | 166.55 | 172.98 | 172.60 | 707,600 |
26 Apr 2023 | 168.21 | 169.23 | 166.44 | 166.65 | 166.28 | 651,100 |
25 Apr 2023 | 170.46 | 171.07 | 169.38 | 169.67 | 169.29 | 466,800 |
24 Apr 2023 | 171.98 | 172.76 | 170.55 | 171.41 | 171.03 | 524,100 |
21 Apr 2023 | 172.65 | 172.85 | 169.74 | 171.14 | 170.76 | 826,100 |
20 Apr 2023 | 172.50 | 173.59 | 171.28 | 172.44 | 172.06 | 562,600 |
19 Apr 2023 | 172.31 | 174.29 | 171.28 | 173.54 | 173.16 | 456,100 |
18 Apr 2023 | 172.00 | 173.45 | 170.51 | 172.36 | 171.98 | 670,300 |
17 Apr 2023 | 169.00 | 172.03 | 168.28 | 171.88 | 171.50 | 575,800 |
14 Apr 2023 | 168.75 | 171.14 | 168.26 | 169.08 | 168.71 | 615,500 |
13 Apr 2023 | 167.23 | 169.95 | 166.50 | 169.46 | 169.08 | 605,900 |
12 Apr 2023 | 167.84 | 169.03 | 166.64 | 167.32 | 166.95 | 700,500 |
11 Apr 2023 | 166.33 | 167.85 | 166.25 | 166.57 | 166.20 | 786,900 |
10 Apr 2023 | 164.04 | 166.70 | 163.96 | 166.01 | 165.64 | 523,100 |
06 Apr 2023 | 163.34 | 165.35 | 162.00 | 164.93 | 164.56 | 877,200 |
05 Apr 2023 | 166.85 | 167.95 | 163.27 | 164.06 | 163.70 | 1,304,100 |
04 Apr 2023 | 172.88 | 173.30 | 168.32 | 168.86 | 168.49 | 929,600 |
03 Apr 2023 | 174.45 | 174.67 | 171.38 | 172.93 | 172.55 | 849,200 |
31 Mar 2023 | 171.27 | 172.37 | 170.14 | 171.56 | 171.18 | 1,537,700 |
30 Mar 2023 | 171.56 | 171.95 | 169.44 | 170.14 | 169.76 | 394,800 |
29 Mar 2023 | 169.53 | 170.00 | 168.62 | 169.99 | 169.61 | 456,700 |
28 Mar 2023 | 165.61 | 168.25 | 164.76 | 168.04 | 167.67 | 597,800 |
27 Mar 2023 | 167.96 | 168.01 | 165.63 | 165.80 | 165.43 | 739,800 |
24 Mar 2023 | 162.91 | 166.26 | 161.69 | 166.20 | 165.83 | 717,100 |
23 Mar 2023 | 163.30 | 167.01 | 163.30 | 164.50 | 164.14 | 740,000 |
22 Mar 2023 | 165.46 | 168.06 | 163.62 | 163.71 | 163.35 | 726,200 |
21 Mar 2023 | 165.80 | 166.71 | 164.89 | 166.14 | 165.77 | 1,067,800 |
20 Mar 2023 | 162.22 | 163.53 | 161.45 | 163.27 | 162.91 | 1,126,400 |
17 Mar 2023 | 165.40 | 165.46 | 160.81 | 161.02 | 160.66 | 1,296,700 |
16 Mar 2023 | 161.78 | 166.34 | 160.41 | 166.21 | 165.84 | 1,026,800 |
15 Mar 2023 | 163.81 | 164.93 | 159.76 | 162.81 | 162.45 | 1,081,500 |
14 Mar 2023 | 169.63 | 171.04 | 165.74 | 167.51 | 167.14 | 953,000 |
13 Mar 2023 | 166.25 | 169.00 | 165.01 | 165.98 | 165.61 | 910,700 |
10 Mar 2023 | 174.47 | 174.90 | 168.49 | 169.29 | 168.91 | 1,003,600 |
09 Mar 2023 | 179.36 | 180.46 | 173.39 | 174.07 | 173.68 | 726,300 |
08 Mar 2023 | 177.22 | 181.34 | 176.66 | 178.92 | 178.52 | 607,600 |
07 Mar 2023 | 179.78 | 180.98 | 176.71 | 177.23 | 176.84 | 597,000 |
06 Mar 2023 | 182.09 | 182.56 | 178.77 | 179.79 | 179.39 | 692,300 |
03 Mar 2023 | 182.01 | 182.96 | 180.00 | 182.47 | 182.07 | 730,900 |
03 Mar 2023 | 0.43 Dividend | |||||
02 Mar 2023 | 179.00 | 182.73 | 176.77 | 181.65 | 180.82 | 910,600 |
01 Mar 2023 | 179.70 | 182.84 | 179.53 | 179.97 | 179.15 | 708,400 |
28 Feb 2023 | 181.50 | 183.11 | 180.79 | 180.91 | 180.08 | 612,800 |
27 Feb 2023 | 185.44 | 186.00 | 180.77 | 181.59 | 180.76 | 768,500 |
24 Feb 2023 | 180.83 | 183.85 | 179.63 | 183.64 | 182.80 | 630,300 |
23 Feb 2023 | 181.13 | 182.59 | 180.12 | 182.57 | 181.73 | 567,200 |
22 Feb 2023 | 182.63 | 182.63 | 180.12 | 180.89 | 180.06 | 608,300 |
21 Feb 2023 | 184.14 | 184.76 | 180.29 | 180.52 | 179.69 | 910,400 |
17 Feb 2023 | 183.62 | 188.29 | 183.50 | 185.65 | 184.80 | 1,122,400 |
16 Feb 2023 | 181.95 | 190.47 | 181.66 | 185.37 | 184.52 | 2,402,700 |
15 Feb 2023 | 187.50 | 197.76 | 186.38 | 195.45 | 194.56 | 2,026,100 |
14 Feb 2023 | 185.35 | 187.70 | 183.91 | 185.58 | 184.73 | 890,300 |
13 Feb 2023 | 185.21 | 186.17 | 184.01 | 186.06 | 185.21 | 609,200 |
10 Feb 2023 | 183.90 | 185.63 | 182.72 | 184.13 | 183.29 | 793,900 |
09 Feb 2023 | 186.74 | 188.34 | 184.31 | 185.09 | 184.24 | 829,200 |
08 Feb 2023 | 182.58 | 185.44 | 182.58 | 185.15 | 184.30 | 712,700 |
07 Feb 2023 | 180.52 | 185.20 | 180.41 | 184.16 | 183.32 | 785,600 |
06 Feb 2023 | 181.90 | 183.36 | 180.70 | 181.59 | 180.76 | 682,800 |
03 Feb 2023 | 185.22 | 186.60 | 182.90 | 183.52 | 182.68 | 526,800 |
02 Feb 2023 | 185.76 | 189.07 | 184.39 | 187.52 | 186.66 | 1,056,800 |
01 Feb 2023 | 182.91 | 185.38 | 180.15 | 183.89 | 183.05 | 560,900 |
31 Jan 2023 | 179.58 | 183.33 | 179.06 | 183.33 | 182.49 | 687,600 |
30 Jan 2023 | 177.61 | 180.04 | 177.33 | 178.38 | 177.56 | 710,900 |
27 Jan 2023 | 178.79 | 180.10 | 177.74 | 178.50 | 177.68 | 869,000 |
26 Jan 2023 | 179.61 | 179.61 | 175.17 | 179.52 | 178.70 | 743,100 |
25 Jan 2023 | 176.91 | 179.20 | 175.02 | 178.67 | 177.85 | 625,500 |
24 Jan 2023 | 177.44 | 179.02 | 176.18 | 178.30 | 177.48 | 571,000 |
23 Jan 2023 | 178.75 | 180.24 | 176.97 | 179.45 | 178.63 | 719,900 |
20 Jan 2023 | 177.28 | 179.26 | 175.82 | 178.89 | 178.07 | 819,600 |
19 Jan 2023 | 179.74 | 180.58 | 176.43 | 176.67 | 175.86 | 498,900 |
18 Jan 2023 | 182.61 | 184.20 | 180.10 | 180.36 | 179.53 | 458,200 |
17 Jan 2023 | 182.31 | 183.01 | 181.05 | 182.56 | 181.72 | 442,300 |
13 Jan 2023 | 181.56 | 184.08 | 180.00 | 183.19 | 182.35 | 479,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |