Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 130.49 | 131.15 | 130.10 | 130.80 | 130.80 | 254,615 |
06 Jun 2023 | 130.72 | 131.03 | 129.15 | 130.27 | 130.27 | 787,100 |
05 Jun 2023 | 130.00 | 130.70 | 129.62 | 130.47 | 130.47 | 993,800 |
02 Jun 2023 | 127.82 | 130.12 | 127.36 | 129.81 | 129.81 | 1,441,100 |
01 Jun 2023 | 127.54 | 127.85 | 126.53 | 127.36 | 127.36 | 1,560,000 |
31 May 2023 | 125.44 | 127.52 | 124.70 | 127.34 | 127.34 | 6,918,800 |
30 May 2023 | 127.28 | 127.93 | 125.89 | 126.43 | 126.43 | 1,234,200 |
26 May 2023 | 127.83 | 129.36 | 127.05 | 127.65 | 127.65 | 1,354,300 |
25 May 2023 | 127.75 | 128.88 | 126.40 | 127.80 | 127.80 | 1,390,400 |
24 May 2023 | 129.82 | 129.85 | 128.38 | 128.62 | 128.62 | 1,169,000 |
23 May 2023 | 134.45 | 134.93 | 130.25 | 130.32 | 130.32 | 1,153,700 |
22 May 2023 | 135.23 | 137.17 | 135.22 | 135.27 | 135.27 | 1,244,300 |
19 May 2023 | 135.21 | 136.54 | 133.96 | 135.00 | 135.00 | 2,357,000 |
18 May 2023 | 134.29 | 135.42 | 133.90 | 135.02 | 135.02 | 1,132,800 |
17 May 2023 | 135.13 | 135.57 | 133.41 | 134.33 | 134.33 | 1,071,500 |
16 May 2023 | 136.18 | 136.47 | 134.81 | 134.84 | 134.84 | 929,400 |
15 May 2023 | 136.78 | 137.70 | 136.53 | 136.82 | 136.82 | 905,300 |
12 May 2023 | 136.79 | 137.42 | 136.04 | 136.75 | 136.75 | 840,700 |
11 May 2023 | 137.00 | 138.00 | 136.18 | 136.69 | 136.69 | 899,700 |
10 May 2023 | 136.58 | 137.91 | 135.00 | 137.42 | 137.42 | 1,163,400 |
09 May 2023 | 137.04 | 137.68 | 136.02 | 136.05 | 136.05 | 1,017,600 |
08 May 2023 | 137.22 | 137.94 | 135.97 | 137.44 | 137.44 | 1,304,500 |
05 May 2023 | 137.15 | 138.22 | 136.82 | 137.91 | 137.91 | 993,900 |
04 May 2023 | 138.46 | 138.72 | 136.39 | 136.63 | 136.63 | 1,410,500 |
03 May 2023 | 143.99 | 144.49 | 139.16 | 139.62 | 139.62 | 1,820,400 |
02 May 2023 | 146.00 | 149.25 | 142.14 | 143.01 | 143.01 | 4,609,900 |
01 May 2023 | 138.28 | 139.86 | 138.02 | 138.83 | 138.83 | 2,006,600 |
28 Apr 2023 | 138.12 | 139.25 | 137.70 | 138.44 | 138.44 | 1,496,900 |
27 Apr 2023 | 138.80 | 139.72 | 137.40 | 138.35 | 138.35 | 1,310,600 |
26 Apr 2023 | 138.66 | 139.20 | 137.47 | 139.08 | 139.08 | 1,440,600 |
25 Apr 2023 | 137.95 | 139.20 | 137.95 | 139.06 | 139.06 | 1,530,900 |
24 Apr 2023 | 138.53 | 138.82 | 137.67 | 138.14 | 138.14 | 748,100 |
21 Apr 2023 | 139.28 | 140.29 | 137.37 | 137.92 | 137.92 | 1,281,000 |
20 Apr 2023 | 138.06 | 138.95 | 137.52 | 138.35 | 138.35 | 1,494,100 |
19 Apr 2023 | 134.56 | 138.74 | 134.40 | 138.12 | 138.12 | 2,192,600 |
18 Apr 2023 | 133.98 | 134.49 | 132.72 | 134.32 | 134.32 | 1,091,600 |
17 Apr 2023 | 132.42 | 133.75 | 131.93 | 133.46 | 133.46 | 862,100 |
14 Apr 2023 | 132.42 | 132.91 | 131.70 | 132.37 | 132.37 | 647,900 |
13 Apr 2023 | 131.84 | 132.55 | 131.16 | 132.52 | 132.52 | 847,000 |
12 Apr 2023 | 132.00 | 133.78 | 131.10 | 131.59 | 131.59 | 1,522,100 |
11 Apr 2023 | 130.25 | 131.58 | 129.75 | 131.38 | 131.38 | 1,327,500 |
10 Apr 2023 | 128.35 | 128.38 | 126.86 | 128.15 | 128.15 | 791,600 |
06 Apr 2023 | 128.59 | 129.37 | 127.81 | 129.17 | 129.17 | 781,000 |
05 Apr 2023 | 128.37 | 129.18 | 127.85 | 128.59 | 128.59 | 1,064,800 |
04 Apr 2023 | 128.38 | 128.67 | 127.39 | 127.92 | 127.92 | 1,273,800 |
03 Apr 2023 | 128.82 | 129.12 | 127.63 | 128.04 | 128.04 | 859,100 |
31 Mar 2023 | 127.92 | 129.32 | 127.69 | 129.20 | 129.20 | 1,212,600 |
30 Mar 2023 | 127.62 | 127.62 | 126.16 | 126.76 | 126.76 | 791,500 |
29 Mar 2023 | 126.05 | 126.94 | 125.52 | 126.74 | 126.74 | 933,400 |
28 Mar 2023 | 125.34 | 127.13 | 124.91 | 126.14 | 126.14 | 846,700 |
28 Mar 2023 | 0.24 Dividend | |||||
27 Mar 2023 | 127.36 | 127.82 | 125.82 | 126.00 | 125.76 | 822,700 |
24 Mar 2023 | 124.73 | 126.12 | 123.77 | 126.04 | 125.80 | 880,500 |
23 Mar 2023 | 125.13 | 126.05 | 124.49 | 124.96 | 124.72 | 1,157,800 |
22 Mar 2023 | 127.61 | 128.43 | 125.31 | 125.39 | 125.15 | 959,000 |
21 Mar 2023 | 127.08 | 127.89 | 126.56 | 127.79 | 127.55 | 993,100 |
20 Mar 2023 | 124.62 | 126.53 | 124.40 | 126.33 | 126.09 | 889,300 |
17 Mar 2023 | 125.35 | 125.38 | 123.83 | 124.31 | 124.07 | 1,397,100 |
16 Mar 2023 | 123.87 | 125.48 | 123.33 | 125.43 | 125.19 | 977,900 |
15 Mar 2023 | 124.59 | 125.55 | 123.48 | 125.26 | 125.02 | 1,361,300 |
14 Mar 2023 | 125.84 | 127.10 | 125.26 | 126.63 | 126.39 | 1,944,700 |
13 Mar 2023 | 123.04 | 126.05 | 122.36 | 124.25 | 124.01 | 1,338,800 |
10 Mar 2023 | 123.21 | 123.92 | 121.61 | 123.53 | 123.29 | 1,589,100 |
09 Mar 2023 | 122.59 | 124.03 | 121.66 | 122.35 | 122.12 | 1,037,200 |
08 Mar 2023 | 122.74 | 123.12 | 121.71 | 121.91 | 121.68 | 904,800 |
07 Mar 2023 | 125.16 | 125.30 | 122.90 | 123.15 | 122.92 | 1,322,600 |
06 Mar 2023 | 126.23 | 126.23 | 124.14 | 124.62 | 124.38 | 1,022,800 |
03 Mar 2023 | 123.93 | 127.07 | 123.14 | 126.22 | 125.98 | 1,726,300 |
02 Mar 2023 | 121.31 | 123.30 | 120.98 | 122.99 | 122.76 | 1,531,500 |
01 Mar 2023 | 123.00 | 123.51 | 121.99 | 122.08 | 121.85 | 848,800 |
28 Feb 2023 | 123.21 | 124.19 | 122.72 | 123.87 | 123.63 | 1,341,800 |
27 Feb 2023 | 123.26 | 124.17 | 122.86 | 123.30 | 123.07 | 1,180,100 |
24 Feb 2023 | 122.75 | 123.13 | 121.53 | 122.70 | 122.47 | 878,300 |
23 Feb 2023 | 123.71 | 124.25 | 122.07 | 123.17 | 122.94 | 993,600 |
22 Feb 2023 | 124.08 | 124.73 | 123.19 | 123.62 | 123.38 | 1,260,100 |
21 Feb 2023 | 125.28 | 125.76 | 123.69 | 124.00 | 123.76 | 1,266,800 |
17 Feb 2023 | 124.79 | 126.12 | 124.32 | 125.97 | 125.73 | 1,026,800 |
16 Feb 2023 | 124.76 | 126.62 | 124.32 | 125.11 | 124.87 | 1,410,900 |
15 Feb 2023 | 125.77 | 126.60 | 125.10 | 126.51 | 126.27 | 1,022,200 |
14 Feb 2023 | 127.75 | 128.57 | 126.10 | 126.71 | 126.47 | 1,395,000 |
13 Feb 2023 | 128.19 | 128.59 | 127.58 | 128.05 | 127.81 | 1,247,800 |
10 Feb 2023 | 128.30 | 129.19 | 127.30 | 127.91 | 127.67 | 1,196,500 |
09 Feb 2023 | 130.94 | 131.59 | 128.17 | 128.29 | 128.05 | 1,228,600 |
08 Feb 2023 | 130.18 | 131.61 | 130.03 | 130.76 | 130.51 | 1,211,100 |
07 Feb 2023 | 127.51 | 131.50 | 127.48 | 130.94 | 130.69 | 1,739,100 |
06 Feb 2023 | 129.00 | 129.39 | 127.55 | 128.52 | 128.28 | 1,541,400 |
03 Feb 2023 | 127.61 | 132.28 | 126.02 | 129.45 | 129.20 | 2,854,100 |
02 Feb 2023 | 128.59 | 128.83 | 126.33 | 127.41 | 127.17 | 3,509,600 |
01 Feb 2023 | 128.52 | 129.89 | 125.65 | 127.80 | 127.56 | 2,453,600 |
31 Jan 2023 | 126.09 | 127.36 | 125.16 | 127.34 | 127.10 | 1,233,800 |
30 Jan 2023 | 125.41 | 126.11 | 125.18 | 125.83 | 125.59 | 2,090,700 |
27 Jan 2023 | 125.50 | 126.56 | 124.04 | 125.88 | 125.64 | 1,386,700 |
26 Jan 2023 | 125.38 | 126.22 | 125.10 | 125.50 | 125.26 | 1,208,500 |
25 Jan 2023 | 124.03 | 125.58 | 123.65 | 124.90 | 124.66 | 1,222,500 |
24 Jan 2023 | 125.94 | 126.28 | 124.66 | 125.48 | 125.24 | 1,358,300 |
23 Jan 2023 | 124.99 | 127.16 | 124.99 | 125.94 | 125.70 | 2,299,800 |
20 Jan 2023 | 122.62 | 124.62 | 121.82 | 124.09 | 123.85 | 1,736,500 |
19 Jan 2023 | 121.45 | 122.50 | 120.29 | 121.95 | 121.72 | 1,324,900 |
18 Jan 2023 | 123.14 | 123.85 | 121.98 | 122.08 | 121.85 | 1,483,300 |
17 Jan 2023 | 123.35 | 123.38 | 122.41 | 123.01 | 122.78 | 2,093,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |