Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 122.46 | 127.43 | 120.89 | 127.03 | 127.03 | 92,812,000 |
May 25, 2023 | 117.31 | 120.69 | 115.80 | 120.35 | 120.35 | 108,514,700 |
May 24, 2023 | 105.98 | 108.91 | 105.64 | 108.27 | 108.27 | 65,910,500 |
May 23, 2023 | 107.25 | 110.99 | 107.19 | 108.12 | 108.12 | 73,099,100 |
May 22, 2023 | 104.68 | 108.79 | 103.49 | 108.00 | 108.00 | 65,424,200 |
May 19, 2023 | 106.36 | 107.29 | 104.62 | 105.82 | 105.82 | 67,830,600 |
May 18, 2023 | 103.98 | 108.10 | 103.93 | 107.93 | 107.93 | 74,338,700 |
May 17, 2023 | 101.79 | 104.14 | 100.05 | 103.75 | 103.75 | 75,240,900 |
May 16, 2023 | 97.39 | 103.28 | 97.31 | 101.48 | 101.48 | 90,622,900 |
May 15, 2023 | 95.20 | 97.43 | 93.45 | 97.40 | 97.40 | 51,749,200 |
May 12, 2023 | 96.83 | 97.45 | 93.68 | 95.26 | 95.26 | 53,790,400 |
May 11, 2023 | 98.16 | 99.19 | 96.14 | 97.10 | 97.10 | 57,061,000 |
May 10, 2023 | 96.42 | 99.94 | 96.12 | 97.02 | 97.02 | 95,619,500 |
May 09, 2023 | 94.89 | 96.16 | 93.43 | 95.06 | 95.06 | 68,674,800 |
May 08, 2023 | 89.99 | 95.66 | 89.17 | 95.04 | 95.04 | 95,503,200 |
May 05, 2023 | 84.99 | 90.43 | 84.72 | 89.84 | 89.84 | 78,407,400 |
May 04, 2023 | 81.57 | 91.64 | 81.11 | 86.61 | 86.61 | 122,840,500 |
May 03, 2023 | 83.54 | 85.48 | 81.02 | 81.62 | 81.62 | 109,482,200 |
May 02, 2023 | 89.32 | 90.46 | 88.12 | 89.91 | 89.91 | 70,483,500 |
May 01, 2023 | 91.03 | 91.04 | 88.61 | 89.69 | 89.69 | 59,358,700 |
Apr 28, 2023 | 87.02 | 89.75 | 86.44 | 89.37 | 89.37 | 50,652,100 |
Apr 27, 2023 | 86.41 | 87.57 | 84.09 | 87.44 | 87.44 | 53,087,200 |
Apr 26, 2023 | 86.51 | 87.35 | 85.32 | 85.94 | 85.94 | 47,786,600 |
Apr 25, 2023 | 86.90 | 87.06 | 83.76 | 83.80 | 83.80 | 52,771,500 |
Apr 24, 2023 | 88.11 | 88.64 | 86.34 | 87.57 | 87.57 | 40,423,800 |
Apr 21, 2023 | 89.80 | 89.80 | 88.06 | 88.43 | 88.43 | 41,118,300 |
Apr 20, 2023 | 88.83 | 91.58 | 88.73 | 90.11 | 90.11 | 47,082,700 |
Apr 19, 2023 | 88.51 | 90.54 | 88.22 | 89.94 | 89.94 | 37,344,500 |
Apr 18, 2023 | 91.61 | 92.16 | 89.33 | 89.78 | 89.78 | 46,246,300 |
Apr 17, 2023 | 90.23 | 90.69 | 88.30 | 89.87 | 89.87 | 47,250,800 |
Apr 14, 2023 | 91.82 | 92.97 | 90.50 | 91.75 | 91.75 | 38,734,800 |
Apr 13, 2023 | 92.79 | 93.16 | 91.83 | 92.09 | 92.09 | 40,572,500 |
Apr 12, 2023 | 94.97 | 95.00 | 91.74 | 92.33 | 92.33 | 53,383,100 |
Apr 11, 2023 | 96.06 | 96.07 | 92.69 | 94.03 | 94.03 | 51,935,800 |
Apr 10, 2023 | 91.32 | 95.80 | 91.02 | 95.48 | 95.48 | 52,536,300 |
Apr 06, 2023 | 91.47 | 92.91 | 90.62 | 92.47 | 92.47 | 47,778,400 |
Apr 05, 2023 | 94.35 | 94.50 | 91.36 | 92.56 | 92.56 | 52,979,300 |
Apr 04, 2023 | 97.04 | 97.27 | 95.21 | 95.87 | 95.87 | 43,195,900 |
Apr 03, 2023 | 96.70 | 96.79 | 94.81 | 96.56 | 96.56 | 50,655,300 |
Mar 31, 2023 | 96.34 | 98.36 | 95.27 | 98.01 | 98.01 | 55,861,100 |
Mar 30, 2023 | 98.00 | 99.53 | 97.25 | 97.88 | 97.88 | 59,678,500 |
Mar 29, 2023 | 96.07 | 96.91 | 94.87 | 96.09 | 96.09 | 55,326,000 |
Mar 28, 2023 | 96.77 | 96.94 | 92.87 | 94.56 | 94.56 | 59,150,100 |
Mar 27, 2023 | 98.02 | 98.93 | 95.43 | 96.61 | 96.61 | 57,461,400 |
Mar 24, 2023 | 99.18 | 99.52 | 96.74 | 97.95 | 97.95 | 64,712,400 |
Mar 23, 2023 | 100.05 | 102.43 | 98.67 | 100.28 | 100.28 | 84,088,900 |
Mar 22, 2023 | 95.65 | 101.70 | 95.64 | 97.58 | 97.58 | 110,816,300 |
Mar 21, 2023 | 97.00 | 99.46 | 93.64 | 95.93 | 95.93 | 85,285,300 |
Mar 20, 2023 | 96.30 | 96.94 | 92.90 | 96.81 | 96.81 | 92,008,900 |
Mar 17, 2023 | 96.66 | 98.75 | 95.94 | 97.84 | 97.84 | 94,080,800 |
Mar 16, 2023 | 89.72 | 96.69 | 89.02 | 96.60 | 96.60 | 115,839,200 |
Mar 15, 2023 | 86.77 | 90.42 | 86.22 | 89.68 | 89.68 | 86,177,400 |
Mar 14, 2023 | 83.67 | 88.30 | 83.59 | 87.45 | 87.45 | 66,616,300 |
Mar 13, 2023 | 81.39 | 83.83 | 78.52 | 82.01 | 82.01 | 65,269,100 |
Mar 10, 2023 | 84.47 | 85.45 | 81.63 | 82.67 | 82.67 | 70,273,600 |
Mar 09, 2023 | 85.29 | 87.81 | 83.59 | 84.03 | 84.03 | 79,496,700 |
Mar 08, 2023 | 82.79 | 85.77 | 82.28 | 85.37 | 85.37 | 69,529,800 |
Mar 07, 2023 | 81.07 | 84.85 | 80.67 | 82.11 | 82.11 | 70,959,000 |
Mar 06, 2023 | 82.03 | 83.30 | 81.04 | 81.16 | 81.16 | 54,541,300 |
Mar 03, 2023 | 80.40 | 81.63 | 79.34 | 81.52 | 81.52 | 54,536,200 |
Mar 02, 2023 | 77.57 | 80.92 | 76.65 | 80.44 | 80.44 | 60,108,600 |
Mar 01, 2023 | 78.55 | 80.29 | 77.88 | 78.29 | 78.29 | 44,266,000 |
Feb 28, 2023 | 77.87 | 80.14 | 77.42 | 78.58 | 78.58 | 44,220,100 |
Feb 27, 2023 | 79.64 | 80.12 | 78.53 | 78.77 | 78.77 | 45,617,300 |
Feb 24, 2023 | 77.75 | 78.81 | 76.94 | 78.09 | 78.09 | 46,700,000 |
Feb 23, 2023 | 80.63 | 81.79 | 77.97 | 79.75 | 79.75 | 76,391,300 |
Feb 22, 2023 | 76.93 | 78.13 | 75.92 | 76.61 | 76.61 | 50,286,800 |
Feb 21, 2023 | 77.15 | 78.46 | 76.45 | 76.77 | 76.77 | 44,045,600 |
Feb 17, 2023 | 79.60 | 79.65 | 77.37 | 78.50 | 78.50 | 47,826,600 |
Feb 16, 2023 | 82.98 | 83.35 | 80.05 | 80.08 | 80.08 | 57,755,200 |
Feb 15, 2023 | 85.10 | 85.89 | 83.32 | 85.18 | 85.18 | 46,430,200 |
Feb 14, 2023 | 82.70 | 86.19 | 81.77 | 85.95 | 85.95 | 55,979,700 |
Feb 13, 2023 | 81.57 | 84.15 | 80.90 | 83.13 | 83.13 | 45,400,000 |
Feb 10, 2023 | 82.29 | 82.71 | 80.47 | 81.48 | 81.48 | 49,332,600 |
Feb 09, 2023 | 85.88 | 86.67 | 82.76 | 83.21 | 83.21 | 46,525,400 |
Feb 08, 2023 | 85.88 | 88.00 | 84.54 | 84.69 | 84.69 | 54,140,400 |
Feb 07, 2023 | 84.32 | 86.25 | 82.52 | 85.91 | 85.91 | 65,291,900 |
Feb 06, 2023 | 84.63 | 86.28 | 83.22 | 83.68 | 83.68 | 53,008,900 |
Feb 03, 2023 | 86.66 | 88.80 | 85.83 | 86.09 | 86.09 | 66,557,800 |
Feb 02, 2023 | 84.29 | 88.94 | 83.20 | 88.31 | 88.31 | 97,762,100 |
Feb 01, 2023 | 78.47 | 85.48 | 77.88 | 84.64 | 84.64 | 152,548,200 |
Jan 31, 2023 | 72.26 | 75.20 | 72.03 | 75.15 | 75.15 | 71,669,100 |
Jan 30, 2023 | 74.23 | 74.64 | 72.40 | 72.45 | 72.45 | 48,105,200 |
Jan 27, 2023 | 73.70 | 76.74 | 73.49 | 75.40 | 75.40 | 58,118,600 |
Jan 26, 2023 | 76.50 | 77.08 | 74.28 | 75.16 | 75.16 | 49,583,900 |
Jan 25, 2023 | 72.90 | 75.12 | 72.09 | 74.91 | 74.91 | 49,932,600 |
Jan 24, 2023 | 73.75 | 75.64 | 73.42 | 74.70 | 74.70 | 60,822,600 |
Jan 23, 2023 | 72.22 | 76.59 | 71.54 | 76.53 | 76.53 | 84,293,200 |
Jan 20, 2023 | 68.01 | 70.13 | 67.45 | 70.07 | 70.07 | 47,757,600 |
Jan 19, 2023 | 68.97 | 69.25 | 67.27 | 67.71 | 67.71 | 47,189,900 |
Jan 18, 2023 | 71.87 | 72.78 | 70.50 | 70.53 | 70.53 | 39,538,700 |
Jan 17, 2023 | 70.87 | 72.66 | 70.65 | 71.59 | 71.59 | 42,621,300 |
Jan 13, 2023 | 69.84 | 71.10 | 69.23 | 71.00 | 71.00 | 45,757,400 |
Jan 12, 2023 | 70.07 | 71.65 | 67.18 | 70.80 | 70.80 | 70,066,200 |
Jan 11, 2023 | 68.39 | 69.13 | 67.22 | 69.06 | 69.06 | 44,470,100 |
Jan 10, 2023 | 66.67 | 68.15 | 66.56 | 68.05 | 68.05 | 41,149,600 |
Jan 09, 2023 | 66.22 | 69.32 | 65.67 | 67.24 | 67.24 | 69,741,300 |
Jan 06, 2023 | 63.15 | 64.30 | 60.05 | 63.96 | 63.96 | 70,161,300 |
Jan 05, 2023 | 64.15 | 64.35 | 62.30 | 62.33 | 62.33 | 46,159,500 |
Jan 04, 2023 | 65.00 | 65.79 | 63.31 | 64.66 | 64.66 | 47,477,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |