Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 239.54 | 239.54 | 239.54 | 239.54 | 239.54 | - |
May 25, 2023 | 239.67 | 239.67 | 239.67 | 239.67 | 239.67 | - |
May 24, 2023 | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | - |
May 23, 2023 | 244.64 | 244.64 | 244.64 | 244.64 | 244.64 | - |
May 22, 2023 | 244.16 | 244.16 | 244.16 | 244.16 | 244.16 | - |
May 19, 2023 | 245.87 | 245.87 | 245.87 | 245.87 | 245.87 | - |
May 18, 2023 | 245.71 | 245.71 | 245.71 | 245.71 | 245.71 | - |
May 17, 2023 | 243.77 | 243.77 | 243.77 | 243.77 | 243.77 | - |
May 16, 2023 | 245.26 | 245.26 | 245.26 | 245.26 | 245.26 | - |
May 15, 2023 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
May 12, 2023 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | - |
May 11, 2023 | 244.22 | 244.22 | 244.22 | 244.22 | 244.22 | - |
May 10, 2023 | 243.86 | 243.86 | 243.86 | 243.86 | 243.86 | - |
May 09, 2023 | 243.35 | 243.35 | 243.35 | 243.35 | 243.35 | - |
May 05, 2023 | 243.62 | 243.62 | 243.62 | 243.62 | 243.62 | - |
May 04, 2023 | 243.27 | 243.27 | 243.27 | 243.27 | 243.27 | - |
May 03, 2023 | 245.09 | 245.09 | 245.09 | 245.09 | 245.09 | - |
May 02, 2023 | 247.28 | 247.28 | 247.28 | 247.28 | 247.28 | - |
Apr 28, 2023 | 245.58 | 245.58 | 245.58 | 245.58 | 245.58 | - |
Apr 27, 2023 | 246.44 | 246.44 | 246.44 | 246.44 | 246.44 | - |
Apr 26, 2023 | 246.09 | 246.09 | 246.09 | 246.09 | 246.09 | - |
Apr 25, 2023 | 247.56 | 247.56 | 247.56 | 247.56 | 247.56 | - |
Apr 24, 2023 | 248.03 | 248.03 | 248.03 | 248.03 | 248.03 | - |
Apr 21, 2023 | 247.59 | 247.59 | 247.59 | 247.59 | 247.59 | - |
Apr 20, 2023 | 246.52 | 246.52 | 246.52 | 246.52 | 246.52 | - |
Apr 19, 2023 | 246.01 | 246.01 | 246.01 | 246.01 | 246.01 | - |
Apr 18, 2023 | 246.77 | 246.77 | 246.77 | 246.77 | 246.77 | - |
Apr 17, 2023 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | - |
Apr 14, 2023 | 246.04 | 246.04 | 246.04 | 246.04 | 246.04 | - |
Apr 13, 2023 | 243.61 | 243.61 | 243.61 | 243.61 | 243.61 | - |
Apr 12, 2023 | 242.99 | 242.99 | 242.99 | 242.99 | 242.99 | - |
Apr 11, 2023 | 241.33 | 241.33 | 241.33 | 241.33 | 241.33 | - |
Apr 06, 2023 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
Apr 05, 2023 | 239.21 | 239.21 | 239.21 | 239.21 | 239.21 | - |
Apr 04, 2023 | 241.51 | 241.51 | 241.51 | 241.51 | 241.51 | - |
Apr 03, 2023 | 242.11 | 242.11 | 242.11 | 242.11 | 242.11 | - |
Mar 31, 2023 | 240.71 | 240.71 | 240.71 | 240.71 | 240.71 | - |
Mar 30, 2023 | 240.58 | 240.58 | 240.58 | 240.58 | 240.58 | - |
Mar 29, 2023 | 237.77 | 237.77 | 237.77 | 237.77 | 237.77 | - |
Mar 28, 2023 | 236.09 | 236.09 | 236.09 | 236.09 | 236.09 | - |
Mar 27, 2023 | 236.44 | 236.44 | 236.44 | 236.44 | 236.44 | - |
Mar 24, 2023 | 233.56 | 233.56 | 233.56 | 233.56 | 233.56 | - |
Mar 23, 2023 | 236.21 | 236.21 | 236.21 | 236.21 | 236.21 | - |
Mar 22, 2023 | 236.62 | 236.62 | 236.62 | 236.62 | 236.62 | - |
Mar 21, 2023 | 236.89 | 236.89 | 236.89 | 236.89 | 236.89 | - |
Mar 20, 2023 | 232.54 | 232.54 | 232.54 | 232.54 | 232.54 | - |
Mar 17, 2023 | - | - | - | - | - | - |
Mar 16, 2023 | 233.56 | 233.56 | 233.56 | 233.56 | 233.56 | - |
Mar 15, 2023 | 234.46 | 234.46 | 234.46 | 234.46 | 234.46 | - |
Mar 14, 2023 | 237.51 | 237.51 | 237.51 | 237.51 | 237.51 | - |
Mar 13, 2023 | 237.44 | 237.44 | 237.44 | 237.44 | 237.44 | - |
Mar 10, 2023 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
Mar 09, 2023 | 246.32 | 246.32 | 246.32 | 246.32 | 246.32 | - |
Mar 08, 2023 | 246.96 | 246.96 | 246.96 | 246.96 | 246.96 | - |
Mar 07, 2023 | 248.66 | 248.66 | 248.66 | 248.66 | 248.66 | - |
Mar 06, 2023 | 246.68 | 246.68 | 246.68 | 246.68 | 246.68 | - |
Mar 03, 2023 | 248.22 | 248.22 | 248.22 | 248.22 | 248.22 | - |
Mar 02, 2023 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | - |
Mar 01, 2023 | 247.08 | 247.08 | 247.08 | 247.08 | 247.08 | - |
Feb 28, 2023 | 245.01 | 245.01 | 245.01 | 245.01 | 245.01 | - |
Feb 27, 2023 | 246.32 | 246.32 | 246.32 | 246.32 | 246.32 | - |
Feb 24, 2023 | 246.28 | 246.28 | 246.28 | 246.28 | 246.28 | - |
Feb 23, 2023 | 245.67 | 245.67 | 245.67 | 245.67 | 245.67 | - |
Feb 22, 2023 | 243.89 | 243.89 | 243.89 | 243.89 | 243.89 | - |
Feb 21, 2023 | 247.46 | 247.46 | 247.46 | 247.46 | 247.46 | - |
Feb 20, 2023 | 247.83 | 247.83 | 247.83 | 247.83 | 247.83 | - |
Feb 17, 2023 | 247.75 | 247.75 | 247.75 | 247.75 | 247.75 | - |
Feb 16, 2023 | 249.28 | 249.28 | 249.28 | 249.28 | 249.28 | - |
Feb 15, 2023 | 246.86 | 246.86 | 246.86 | 246.86 | 246.86 | - |
Feb 14, 2023 | 247.02 | 247.02 | 247.02 | 247.02 | 247.02 | - |
Feb 13, 2023 | 244.89 | 244.89 | 244.89 | 244.89 | 244.89 | - |
Feb 10, 2023 | 242.56 | 242.56 | 242.56 | 242.56 | 242.56 | - |
Feb 09, 2023 | 244.78 | 244.78 | 244.78 | 244.78 | 244.78 | - |
Feb 08, 2023 | 245.32 | 245.32 | 245.32 | 245.32 | 245.32 | - |
Feb 07, 2023 | 244.31 | 244.31 | 244.31 | 244.31 | 244.31 | - |
Feb 06, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | 244.02 | 244.02 | 244.02 | 244.02 | 244.02 | - |
Feb 02, 2023 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
Feb 01, 2023 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | - |
Jan 31, 2023 | 237.47 | 237.47 | 237.47 | 237.47 | 237.47 | - |
Jan 30, 2023 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
Jan 27, 2023 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
Jan 26, 2023 | 237.46 | 237.46 | 237.46 | 237.46 | 237.46 | - |
Jan 25, 2023 | 238.36 | 238.36 | 238.36 | 238.36 | 238.36 | - |
Jan 24, 2023 | 239.53 | 239.53 | 239.53 | 239.53 | 239.53 | - |
Jan 23, 2023 | 239.39 | 239.39 | 239.39 | 239.39 | 239.39 | - |
Jan 20, 2023 | 237.78 | 237.78 | 237.78 | 237.78 | 237.78 | - |
Jan 19, 2023 | 238.14 | 238.14 | 238.14 | 238.14 | 238.14 | - |
Jan 18, 2023 | 241.33 | 241.33 | 241.33 | 241.33 | 241.33 | - |
Jan 17, 2023 | 241.12 | 241.12 | 241.12 | 241.12 | 241.12 | - |
Jan 16, 2023 | 241.27 | 241.27 | 241.27 | 241.27 | 241.27 | - |
Jan 13, 2023 | 241.21 | 241.21 | 241.21 | 241.21 | 241.21 | - |
Jan 12, 2023 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | - |
Jan 11, 2023 | 239.09 | 239.09 | 239.09 | 239.09 | 239.09 | - |
Jan 10, 2023 | 237.27 | 237.27 | 237.27 | 237.27 | 237.27 | - |
Jan 09, 2023 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - |
Jan 06, 2023 | 235.65 | 235.65 | 235.65 | 235.65 | 235.65 | - |
Jan 05, 2023 | 235.65 | 235.65 | 235.65 | 235.65 | 235.65 | - |
Jan 04, 2023 | 233.72 | 233.72 | 233.72 | 233.72 | 233.72 | - |
Jan 03, 2023 | 233.11 | 233.11 | 233.11 | 233.11 | 233.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |