Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 194.40 | 195.50 | 194.40 | 195.35 | 195.35 | 1,114 |
Jun 08, 2023 | 194.35 | 196.10 | 194.00 | 195.45 | 195.45 | 1,190,551 |
Jun 07, 2023 | 192.45 | 194.45 | 192.43 | 193.82 | 193.82 | 184,289 |
Jun 06, 2023 | 190.15 | 192.15 | 190.05 | 190.60 | 190.60 | 118,916 |
Jun 05, 2023 | 191.90 | 192.60 | 191.20 | 192.16 | 192.16 | 415,094 |
Jun 02, 2023 | 188.15 | 190.65 | 188.15 | 189.31 | 189.31 | 72,818 |
Jun 01, 2023 | 186.15 | 189.25 | 185.65 | 188.15 | 188.15 | 250,920 |
May 31, 2023 | 184.50 | 186.77 | 184.35 | 185.84 | 185.84 | 351,145 |
May 30, 2023 | 185.30 | 187.00 | 185.05 | 185.15 | 185.15 | 190,052 |
May 26, 2023 | 185.95 | 186.30 | 184.02 | 185.38 | 185.38 | 917,762 |
May 25, 2023 | 184.70 | 187.20 | 184.70 | 185.41 | 185.41 | 202,725 |
May 24, 2023 | 187.20 | 187.20 | 184.40 | 184.61 | 184.61 | 184,482 |
May 23, 2023 | 186.95 | 188.70 | 186.65 | 188.02 | 188.02 | 132,710 |
May 22, 2023 | 186.75 | 188.65 | 186.65 | 187.37 | 187.37 | 92,706 |
May 19, 2023 | 186.30 | 187.17 | 185.40 | 187.15 | 187.15 | 2,131,456 |
May 18, 2023 | 184.74 | 184.74 | 184.74 | 184.74 | 184.74 | - |
May 17, 2023 | 184.74 | 184.74 | 184.74 | 184.74 | 184.74 | - |
May 16, 2023 | 186.15 | 186.15 | 184.15 | 184.74 | 184.74 | 392,564 |
May 15, 2023 | 184.75 | 185.77 | 183.75 | 185.19 | 185.19 | 5,610,507 |
May 12, 2023 | 183.60 | 184.96 | 182.75 | 184.06 | 184.06 | 486,103 |
May 11, 2023 | 184.85 | 185.30 | 181.30 | 185.19 | 185.19 | 233,456 |
May 10, 2023 | 187.45 | 187.45 | 183.30 | 184.19 | 184.19 | 261,263 |
May 09, 2023 | 186.90 | 187.10 | 185.00 | 185.33 | 185.33 | 295,327 |
May 05, 2023 | 185.70 | 185.90 | 183.70 | 184.09 | 184.09 | 8,447,961 |
May 04, 2023 | 185.80 | 187.15 | 183.30 | 184.65 | 184.65 | 4,771,060 |
May 03, 2023 | 186.25 | 187.75 | 185.35 | 186.94 | 186.94 | 34,909,438 |
May 02, 2023 | 187.75 | 189.30 | 186.75 | 188.75 | 188.75 | 3,627,522 |
Apr 28, 2023 | 185.55 | 187.20 | 183.70 | 186.50 | 186.50 | 11,343,641 |
Apr 27, 2023 | 183.75 | 184.55 | 180.00 | 181.96 | 181.96 | 875,437 |
Apr 26, 2023 | 187.55 | 188.35 | 184.50 | 185.24 | 185.24 | 844,152 |
Apr 26, 2023 | 12.5 Dividend | |||||
Apr 25, 2023 | 200.30 | 200.70 | 198.30 | 199.73 | 187.23 | 804,873 |
Apr 24, 2023 | 199.15 | 201.60 | 199.15 | 200.40 | 187.86 | 8,704,681 |
Apr 21, 2023 | 199.30 | 201.70 | 198.10 | 198.45 | 186.03 | 15,640,427 |
Apr 20, 2023 | 202.30 | 204.77 | 201.00 | 201.64 | 189.02 | 10,695,076 |
Apr 19, 2023 | 198.80 | 201.50 | 198.80 | 200.39 | 187.85 | 38,444,990 |
Apr 18, 2023 | 196.20 | 197.60 | 196.05 | 197.41 | 185.06 | 12,157,330 |
Apr 17, 2023 | 198.00 | 198.20 | 195.15 | 197.44 | 185.09 | 157,439 |
Apr 14, 2023 | 194.35 | 198.15 | 194.00 | 196.22 | 183.94 | 654,191 |
Apr 13, 2023 | 193.70 | 193.95 | 192.00 | 192.90 | 180.83 | 183,465 |
Apr 12, 2023 | 194.50 | 195.35 | 193.55 | 194.10 | 181.95 | 616,969 |
Apr 11, 2023 | 190.80 | 194.54 | 190.30 | 191.15 | 179.19 | 472,765 |
Apr 06, 2023 | 190.17 | 190.17 | 190.17 | 190.17 | 178.27 | - |
Apr 05, 2023 | 190.80 | 190.80 | 187.90 | 190.17 | 178.27 | 1,238,775 |
Apr 04, 2023 | 191.95 | 192.15 | 189.90 | 189.94 | 178.05 | 313,261 |
Apr 03, 2023 | 189.40 | 191.35 | 189.40 | 191.02 | 179.06 | 438,802 |
Mar 31, 2023 | 187.85 | 188.55 | 185.40 | 187.06 | 175.35 | 358,444 |
Mar 30, 2023 | 186.00 | 189.60 | 186.00 | 186.77 | 175.08 | 107,564 |
Mar 29, 2023 | 184.00 | 185.05 | 183.40 | 184.77 | 173.20 | 452,802 |
Mar 28, 2023 | 184.95 | 185.35 | 181.20 | 182.79 | 171.35 | 1,395,818 |
Mar 27, 2023 | 183.75 | 185.70 | 182.20 | 182.59 | 171.17 | 137,601 |
Mar 24, 2023 | 183.90 | 183.90 | 179.45 | 180.69 | 169.38 | 292,520 |
Mar 23, 2023 | 188.00 | 188.45 | 185.25 | 186.85 | 175.15 | 408,160 |
Mar 22, 2023 | 186.65 | 191.35 | 186.57 | 189.72 | 177.85 | 441,022 |
Mar 21, 2023 | 187.90 | 189.70 | 186.70 | 187.95 | 176.19 | 408,928 |
Mar 20, 2023 | 180.65 | 188.10 | 177.65 | 182.13 | 170.73 | 1,575,396 |
Mar 17, 2023 | 187.20 | 190.60 | 182.75 | 187.13 | 175.42 | 296,391 |
Mar 16, 2023 | 188.45 | 190.00 | 183.10 | 184.50 | 172.95 | 381,591 |
Mar 15, 2023 | 193.75 | 194.75 | 184.70 | 187.26 | 175.54 | 427,828 |
Mar 14, 2023 | 189.55 | 195.60 | 189.40 | 193.17 | 181.08 | 288,729 |
Mar 13, 2023 | 198.70 | 198.70 | 189.35 | 191.01 | 179.06 | 376,216 |
Mar 10, 2023 | 200.70 | 200.90 | 196.40 | 197.74 | 185.37 | 455,979 |
Mar 09, 2023 | 205.30 | 206.60 | 203.80 | 204.64 | 191.83 | 182,060 |
Mar 08, 2023 | 204.20 | 206.00 | 203.60 | 203.80 | 191.05 | 191,767 |
Mar 07, 2023 | 208.30 | 208.60 | 204.10 | 204.86 | 192.04 | 677,429 |
Mar 06, 2023 | 207.80 | 209.60 | 207.80 | 209.54 | 196.43 | 233,346 |
Mar 03, 2023 | 207.20 | 207.60 | 203.76 | 207.26 | 194.29 | 178,931 |
Mar 02, 2023 | 204.10 | 206.30 | 203.78 | 205.50 | 192.64 | 127,977 |
Mar 01, 2023 | 206.40 | 206.80 | 204.40 | 205.34 | 192.49 | 1,300,951 |
Feb 28, 2023 | 208.90 | 208.90 | 207.10 | 208.16 | 195.13 | 262,314 |
Feb 27, 2023 | 207.10 | 209.40 | 206.89 | 208.78 | 195.72 | 319,679 |
Feb 24, 2023 | 207.10 | 207.10 | 204.90 | 205.60 | 192.73 | 474,139 |
Feb 23, 2023 | 201.20 | 206.54 | 201.20 | 206.54 | 193.62 | 514,094 |
Feb 22, 2023 | 199.90 | 200.90 | 197.80 | 197.88 | 185.49 | 603,842 |
Feb 21, 2023 | 199.15 | 200.20 | 197.30 | 198.86 | 186.41 | 197,517 |
Feb 20, 2023 | 198.85 | 200.60 | 198.85 | 199.72 | 187.22 | 450,024 |
Feb 17, 2023 | 197.30 | 197.90 | 196.65 | 196.89 | 184.57 | 161,575 |
Feb 16, 2023 | 198.80 | 198.80 | 196.95 | 197.55 | 185.19 | 315,871 |
Feb 15, 2023 | 193.55 | 196.95 | 193.30 | 194.58 | 182.40 | 7,852,393 |
Feb 14, 2023 | 191.90 | 193.55 | 191.50 | 192.48 | 180.43 | 280,802 |
Feb 13, 2023 | 191.15 | 191.70 | 190.85 | 191.18 | 179.22 | 324,169 |
Feb 10, 2023 | 190.05 | 192.65 | 189.15 | 190.27 | 178.36 | 815,317 |
Feb 09, 2023 | 193.55 | 193.70 | 188.85 | 191.35 | 179.38 | 483,612 |
Feb 08, 2023 | 191.10 | 191.85 | 189.50 | 190.33 | 178.42 | 4,650,909 |
Feb 07, 2023 | 189.90 | 191.30 | 189.90 | 190.68 | 178.75 | 174,166 |
Feb 06, 2023 | 190.15 | 190.40 | 188.90 | 189.54 | 177.68 | 428,131 |
Feb 03, 2023 | 187.25 | 190.00 | 187.10 | 189.23 | 177.39 | 365,527 |
Feb 02, 2023 | 188.20 | 188.60 | 186.15 | 187.00 | 175.30 | 214,712 |
Feb 01, 2023 | 187.50 | 187.90 | 186.55 | 186.80 | 175.11 | 199,258 |
Jan 31, 2023 | 187.30 | 188.40 | 185.75 | 186.14 | 174.49 | 252,343 |
Jan 30, 2023 | 186.50 | 187.20 | 185.85 | 185.99 | 174.35 | 420,284 |
Jan 27, 2023 | 185.50 | 187.35 | 184.95 | 186.62 | 174.94 | 341,083 |
Jan 26, 2023 | 187.40 | 188.05 | 184.65 | 185.10 | 173.52 | 769,107 |
Jan 25, 2023 | 186.15 | 186.85 | 185.05 | 186.40 | 174.74 | 766,655 |
Jan 24, 2023 | 186.70 | 188.50 | 184.95 | 185.35 | 173.75 | 758,602 |
Jan 23, 2023 | 183.85 | 186.00 | 183.35 | 184.14 | 172.62 | 846,914 |
Jan 20, 2023 | 182.65 | 183.55 | 182.65 | 182.97 | 171.52 | 795,799 |
Jan 19, 2023 | 182.20 | 184.30 | 182.05 | 183.00 | 171.55 | 778,328 |
Jan 18, 2023 | 184.15 | 184.55 | 182.65 | 183.09 | 171.63 | 675,359 |
Jan 17, 2023 | 188.55 | 188.65 | 185.80 | 186.65 | 174.96 | 1,125,732 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |