Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 190.77 | 192.65 | 188.72 | 192.41 | 192.41 | 25,778 |
07 Jun 2023 | 189.23 | 192.37 | 188.54 | 190.54 | 190.54 | 107,900 |
06 Jun 2023 | 187.55 | 190.08 | 187.52 | 188.99 | 188.99 | 80,600 |
05 Jun 2023 | 196.14 | 196.14 | 186.51 | 187.81 | 187.81 | 91,300 |
02 Jun 2023 | 192.11 | 198.80 | 191.50 | 197.55 | 197.55 | 106,000 |
01 Jun 2023 | 189.65 | 192.57 | 189.16 | 192.11 | 192.11 | 80,700 |
31 May 2023 | 191.62 | 193.87 | 188.88 | 189.65 | 189.65 | 62,200 |
30 May 2023 | 190.44 | 193.95 | 188.55 | 191.62 | 191.62 | 61,000 |
26 May 2023 | 189.14 | 191.92 | 188.82 | 190.45 | 190.45 | 53,000 |
25 May 2023 | 190.20 | 191.50 | 189.38 | 189.93 | 189.93 | 68,300 |
24 May 2023 | 188.52 | 190.95 | 188.50 | 190.60 | 190.60 | 42,300 |
23 May 2023 | 192.56 | 192.56 | 187.66 | 189.18 | 189.18 | 89,900 |
22 May 2023 | 191.75 | 193.25 | 191.19 | 192.80 | 192.80 | 77,700 |
19 May 2023 | 193.82 | 193.82 | 191.13 | 192.44 | 192.44 | 57,400 |
18 May 2023 | 189.66 | 192.81 | 188.94 | 191.99 | 191.99 | 55,200 |
17 May 2023 | 189.46 | 191.35 | 186.80 | 191.03 | 191.03 | 60,900 |
16 May 2023 | 188.77 | 190.23 | 188.45 | 189.49 | 189.49 | 42,000 |
15 May 2023 | 192.56 | 193.28 | 189.54 | 189.90 | 189.90 | 51,200 |
12 May 2023 | 194.75 | 195.29 | 192.13 | 192.49 | 192.49 | 117,900 |
11 May 2023 | 199.08 | 199.12 | 192.38 | 194.49 | 194.49 | 84,900 |
10 May 2023 | 191.03 | 199.31 | 189.88 | 198.91 | 198.91 | 184,400 |
09 May 2023 | 183.60 | 189.83 | 183.21 | 189.49 | 189.49 | 92,700 |
08 May 2023 | 184.43 | 186.24 | 183.40 | 184.58 | 184.58 | 59,000 |
05 May 2023 | 189.94 | 189.94 | 184.26 | 184.49 | 184.49 | 106,500 |
04 May 2023 | 184.00 | 189.60 | 184.00 | 189.39 | 189.39 | 82,800 |
03 May 2023 | 182.27 | 185.54 | 182.27 | 183.94 | 183.94 | 166,600 |
02 May 2023 | 186.36 | 188.26 | 181.38 | 181.63 | 181.63 | 127,000 |
01 May 2023 | 189.75 | 192.01 | 187.22 | 187.36 | 187.36 | 108,300 |
28 Apr 2023 | 192.78 | 194.51 | 190.30 | 190.40 | 190.40 | 108,100 |
27 Apr 2023 | 192.22 | 195.19 | 191.09 | 192.62 | 192.62 | 61,900 |
26 Apr 2023 | 196.85 | 197.50 | 190.96 | 191.55 | 191.55 | 131,900 |
25 Apr 2023 | 195.55 | 197.42 | 195.16 | 197.10 | 197.10 | 86,400 |
24 Apr 2023 | 196.26 | 197.77 | 194.55 | 196.71 | 196.71 | 79,100 |
21 Apr 2023 | 190.93 | 199.70 | 190.93 | 197.30 | 197.30 | 135,500 |
20 Apr 2023 | 189.31 | 190.08 | 187.93 | 189.43 | 189.43 | 101,300 |
19 Apr 2023 | 187.42 | 190.16 | 185.56 | 189.55 | 189.55 | 86,600 |
18 Apr 2023 | 185.95 | 187.96 | 183.89 | 187.61 | 187.61 | 121,500 |
17 Apr 2023 | 182.45 | 189.54 | 182.36 | 186.41 | 186.41 | 192,500 |
14 Apr 2023 | 178.73 | 180.81 | 176.56 | 180.60 | 180.60 | 135,100 |
13 Apr 2023 | 177.01 | 179.55 | 175.79 | 179.38 | 179.38 | 112,700 |
13 Apr 2023 | 0.83 Dividend | |||||
12 Apr 2023 | 174.90 | 177.29 | 172.97 | 177.08 | 176.25 | 99,800 |
11 Apr 2023 | 173.22 | 176.68 | 171.15 | 173.95 | 173.13 | 157,900 |
10 Apr 2023 | 169.99 | 173.24 | 163.82 | 172.35 | 171.54 | 415,400 |
06 Apr 2023 | 179.11 | 180.00 | 177.15 | 178.61 | 177.77 | 162,100 |
05 Apr 2023 | 176.90 | 179.14 | 176.20 | 178.67 | 177.83 | 84,400 |
04 Apr 2023 | 177.11 | 178.83 | 176.18 | 176.47 | 175.64 | 75,200 |
03 Apr 2023 | 177.58 | 178.11 | 174.34 | 176.95 | 176.12 | 186,800 |
31 Mar 2023 | 176.66 | 181.16 | 176.35 | 178.05 | 177.22 | 124,800 |
30 Mar 2023 | 172.73 | 175.44 | 172.73 | 175.36 | 174.54 | 60,500 |
29 Mar 2023 | 173.78 | 174.72 | 172.25 | 172.53 | 171.72 | 62,000 |
28 Mar 2023 | 171.75 | 173.36 | 171.40 | 172.52 | 171.71 | 64,900 |
27 Mar 2023 | 174.50 | 175.11 | 172.73 | 172.76 | 171.95 | 70,300 |
24 Mar 2023 | 169.99 | 173.84 | 168.13 | 173.29 | 172.48 | 77,900 |
23 Mar 2023 | 170.29 | 173.21 | 169.10 | 170.22 | 169.42 | 89,500 |
22 Mar 2023 | 173.49 | 175.77 | 170.00 | 170.38 | 169.58 | 98,700 |
21 Mar 2023 | 177.22 | 178.90 | 171.83 | 174.01 | 173.19 | 118,700 |
20 Mar 2023 | 172.57 | 177.28 | 172.57 | 176.49 | 175.66 | 132,800 |
17 Mar 2023 | 174.68 | 175.00 | 171.37 | 171.89 | 171.08 | 220,000 |
16 Mar 2023 | 171.96 | 176.85 | 170.60 | 175.70 | 174.88 | 111,700 |
15 Mar 2023 | 170.78 | 173.83 | 168.35 | 173.71 | 172.90 | 84,600 |
14 Mar 2023 | 173.58 | 175.00 | 170.49 | 172.91 | 172.10 | 92,900 |
13 Mar 2023 | 168.37 | 173.60 | 166.40 | 170.43 | 169.63 | 88,900 |
10 Mar 2023 | 168.04 | 170.71 | 166.90 | 169.33 | 168.54 | 83,600 |
09 Mar 2023 | 169.88 | 170.74 | 167.99 | 168.70 | 167.91 | 147,200 |
08 Mar 2023 | 171.36 | 172.00 | 169.16 | 169.51 | 168.72 | 111,900 |
07 Mar 2023 | 169.67 | 171.42 | 167.70 | 171.12 | 170.32 | 89,400 |
06 Mar 2023 | 173.05 | 173.83 | 168.10 | 169.67 | 168.87 | 107,000 |
03 Mar 2023 | 171.89 | 173.07 | 169.88 | 172.95 | 172.14 | 57,200 |
02 Mar 2023 | 170.24 | 172.58 | 169.77 | 171.63 | 170.83 | 61,700 |
01 Mar 2023 | 173.74 | 174.80 | 168.38 | 171.55 | 170.75 | 113,800 |
28 Feb 2023 | 172.26 | 174.43 | 171.40 | 173.43 | 172.62 | 56,600 |
27 Feb 2023 | 173.47 | 175.22 | 171.82 | 173.28 | 172.47 | 53,900 |
24 Feb 2023 | 172.59 | 173.78 | 171.00 | 172.51 | 171.70 | 55,400 |
23 Feb 2023 | 175.26 | 176.49 | 171.51 | 174.44 | 173.62 | 67,600 |
22 Feb 2023 | 173.88 | 176.50 | 172.40 | 174.96 | 174.14 | 70,200 |
21 Feb 2023 | 174.87 | 175.50 | 170.92 | 173.35 | 172.54 | 74,600 |
17 Feb 2023 | 175.82 | 177.87 | 175.00 | 175.79 | 174.97 | 60,200 |
16 Feb 2023 | 175.73 | 177.12 | 173.62 | 175.00 | 174.18 | 56,400 |
15 Feb 2023 | 176.50 | 178.32 | 175.50 | 177.70 | 176.87 | 53,000 |
14 Feb 2023 | 177.76 | 178.76 | 175.29 | 177.70 | 176.87 | 82,500 |
13 Feb 2023 | 174.48 | 178.99 | 174.18 | 178.65 | 177.81 | 58,000 |
10 Feb 2023 | 170.52 | 174.11 | 170.35 | 173.47 | 172.66 | 40,700 |
09 Feb 2023 | 174.20 | 176.00 | 171.29 | 171.30 | 170.50 | 64,700 |
08 Feb 2023 | 176.09 | 177.52 | 172.84 | 173.54 | 172.73 | 55,400 |
07 Feb 2023 | 174.57 | 178.13 | 173.40 | 177.62 | 176.79 | 79,100 |
06 Feb 2023 | 181.20 | 182.00 | 175.49 | 175.85 | 175.03 | 84,900 |
03 Feb 2023 | 184.63 | 186.49 | 178.15 | 181.46 | 180.61 | 99,800 |
02 Feb 2023 | 179.66 | 186.93 | 178.50 | 186.26 | 185.39 | 133,800 |
01 Feb 2023 | 173.20 | 179.28 | 173.20 | 178.12 | 177.29 | 88,900 |
31 Jan 2023 | 173.53 | 175.39 | 172.53 | 174.54 | 173.72 | 71,700 |
30 Jan 2023 | 172.37 | 175.40 | 171.48 | 171.94 | 171.13 | 64,800 |
27 Jan 2023 | 173.10 | 173.79 | 170.25 | 172.96 | 172.15 | 65,700 |
26 Jan 2023 | 174.06 | 175.10 | 171.41 | 172.71 | 171.90 | 52,200 |
25 Jan 2023 | 172.26 | 174.41 | 171.26 | 173.37 | 172.56 | 109,500 |
24 Jan 2023 | 174.12 | 175.60 | 172.10 | 173.89 | 173.07 | 57,600 |
23 Jan 2023 | 177.13 | 179.10 | 173.61 | 174.78 | 173.96 | 93,800 |
20 Jan 2023 | 169.52 | 176.71 | 168.50 | 176.71 | 175.88 | 107,200 |
19 Jan 2023 | 169.40 | 170.73 | 167.65 | 168.00 | 167.21 | 112,500 |
18 Jan 2023 | 174.08 | 175.35 | 169.29 | 169.59 | 168.80 | 102,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |