Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 166.00 | 174.00 | 160.00 | 173.00 | 173.00 | 3,030,700 |
May 30, 2023 | 150.00 | 166.00 | 145.00 | 165.00 | 165.00 | 5,930,300 |
May 29, 2023 | 141.00 | 150.00 | 141.00 | 147.00 | 147.00 | 2,218,300 |
May 26, 2023 | 134.00 | 146.00 | 129.00 | 141.00 | 141.00 | 1,927,400 |
May 25, 2023 | 132.00 | 137.00 | 127.00 | 131.00 | 131.00 | 194,300 |
May 24, 2023 | 130.00 | 139.00 | 125.00 | 132.00 | 132.00 | 3,326,200 |
May 23, 2023 | 125.00 | 133.00 | 119.00 | 127.00 | 127.00 | 2,860,100 |
May 22, 2023 | 118.00 | 126.00 | 113.00 | 125.00 | 125.00 | 1,449,100 |
May 19, 2023 | 108.00 | 118.00 | 108.00 | 118.00 | 118.00 | 1,203,900 |
May 17, 2023 | 109.00 | 113.00 | 108.00 | 108.00 | 108.00 | 219,600 |
May 16, 2023 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 264,100 |
May 15, 2023 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 14,100 |
May 12, 2023 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 285,600 |
May 11, 2023 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 161,900 |
May 10, 2023 | 109.00 | 113.00 | 108.00 | 113.00 | 113.00 | 168,600 |
May 09, 2023 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 33,818,700 |
May 08, 2023 | 110.00 | 115.00 | 108.00 | 110.00 | 110.00 | 177,800 |
May 05, 2023 | 114.00 | 118.00 | 109.00 | 110.00 | 110.00 | 904,100 |
May 04, 2023 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 29,188,200 |
May 03, 2023 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 238,600 |
May 02, 2023 | 113.00 | 121.00 | 112.00 | 116.00 | 116.00 | 388,800 |
Apr 28, 2023 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 715,900 |
Apr 27, 2023 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 112,700 |
Apr 26, 2023 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 315,600 |
Apr 18, 2023 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 322,200 |
Apr 17, 2023 | 119.00 | 119.00 | 114.00 | 117.00 | 117.00 | 120,000 |
Apr 14, 2023 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 179,400 |
Apr 13, 2023 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 370,600 |
Apr 12, 2023 | 118.00 | 124.00 | 118.00 | 123.00 | 123.00 | 1,105,200 |
Apr 11, 2023 | 114.00 | 121.00 | 110.00 | 118.00 | 118.00 | 917,800 |
Apr 10, 2023 | 115.00 | 119.00 | 112.00 | 114.00 | 114.00 | 347,800 |
Apr 06, 2023 | 113.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1,235,400 |
Apr 05, 2023 | 116.00 | 120.00 | 111.00 | 115.00 | 115.00 | 647,000 |
Apr 04, 2023 | 113.00 | 117.00 | 110.00 | 113.00 | 113.00 | 957,900 |
Apr 03, 2023 | 107.00 | 113.00 | 106.00 | 113.00 | 113.00 | 364,400 |
Mar 31, 2023 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | 346,200 |
Mar 30, 2023 | 111.00 | 113.00 | 107.00 | 107.00 | 107.00 | 94,200 |
Mar 29, 2023 | 104.00 | 112.00 | 104.00 | 111.00 | 111.00 | 1,346,100 |
Mar 28, 2023 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 325,500 |
Mar 27, 2023 | 101.00 | 108.00 | 101.00 | 104.00 | 104.00 | 580,500 |
Mar 24, 2023 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | 292,500 |
Mar 21, 2023 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 21,500 |
Mar 20, 2023 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 1,127,800 |
Mar 17, 2023 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 333,500 |
Mar 16, 2023 | 108.00 | 115.00 | 102.00 | 105.00 | 105.00 | 2,134,900 |
Mar 15, 2023 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 396,500 |
Mar 14, 2023 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 1,042,100 |
Mar 13, 2023 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | 607,800 |
Mar 10, 2023 | 111.00 | 117.00 | 108.00 | 117.00 | 117.00 | 2,667,600 |
Mar 09, 2023 | 107.00 | 118.00 | 107.00 | 111.00 | 111.00 | 1,144,200 |
Mar 08, 2023 | 106.00 | 115.00 | 104.00 | 115.00 | 115.00 | 3,893,800 |
Mar 07, 2023 | 103.00 | 109.00 | 103.00 | 105.00 | 105.00 | 948,900 |
Mar 06, 2023 | 103.00 | 109.00 | 103.00 | 107.00 | 107.00 | 708,900 |
Mar 03, 2023 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 561,400 |
Mar 02, 2023 | 104.00 | 111.00 | 104.00 | 107.00 | 107.00 | 1,190,700 |
Mar 01, 2023 | 104.00 | 113.00 | 104.00 | 104.00 | 104.00 | 1,849,900 |
Feb 28, 2023 | 105.00 | 113.00 | 105.00 | 109.00 | 109.00 | 965,800 |
Feb 27, 2023 | 112.00 | 118.00 | 110.00 | 111.00 | 111.00 | 5,823,000 |
Feb 24, 2023 | 125.00 | 129.00 | 118.00 | 118.00 | 118.00 | 29,718,100 |
Feb 23, 2023 | 111.00 | 125.00 | 111.00 | 125.00 | 125.00 | 12,169,200 |
Feb 22, 2023 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 3,548,500 |
Feb 21, 2023 | 110.00 | 121.00 | 110.00 | 114.00 | 114.00 | 2,271,000 |
Feb 20, 2023 | 126.00 | 126.00 | 118.00 | 118.00 | 118.00 | 3,410,800 |
Feb 17, 2023 | 126.00 | 136.00 | 126.00 | 126.00 | 126.00 | 16,216,200 |
Feb 16, 2023 | 146.00 | 159.00 | 135.00 | 135.00 | 135.00 | 25,443,600 |
Feb 15, 2023 | 149.00 | 163.00 | 137.00 | 145.00 | 145.00 | 41,790,300 |
Feb 14, 2023 | 129.00 | 151.00 | 125.00 | 147.00 | 147.00 | 11,360,800 |
Feb 13, 2023 | 127.00 | 147.00 | 119.00 | 130.00 | 130.00 | 13,323,300 |
Feb 10, 2023 | 139.00 | 141.00 | 127.00 | 127.00 | 127.00 | 3,610,500 |
Feb 09, 2023 | 103.00 | 138.00 | 103.00 | 136.00 | 136.00 | 25,360,100 |
Feb 08, 2023 | 110.00 | 110.00 | 101.00 | 104.00 | 104.00 | 693,200 |
Feb 07, 2023 | 99.00 | 120.00 | 97.00 | 108.00 | 108.00 | 10,078,700 |
Feb 06, 2023 | 100.00 | 100.00 | 96.00 | 99.00 | 99.00 | 164,500 |
Feb 03, 2023 | 98.00 | 102.00 | 95.00 | 100.00 | 100.00 | 3,291,500 |
Feb 02, 2023 | 99.00 | 99.00 | 94.00 | 98.00 | 98.00 | 140,900 |
Feb 01, 2023 | 97.00 | 100.00 | 93.00 | 98.00 | 98.00 | 1,484,000 |
Jan 31, 2023 | 87.00 | 100.00 | 85.00 | 97.00 | 97.00 | 5,874,400 |
Jan 30, 2023 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | 464,800 |
Jan 27, 2023 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 22,003,100 |
Jan 26, 2023 | 85.00 | 94.00 | 85.00 | 89.00 | 89.00 | 1,835,800 |
Jan 25, 2023 | 90.00 | 95.00 | 85.00 | 85.00 | 85.00 | 1,690,600 |
Jan 24, 2023 | 90.00 | 92.00 | 87.00 | 88.00 | 88.00 | 349,700 |
Jan 20, 2023 | 89.00 | 94.00 | 87.00 | 90.00 | 90.00 | 635,000 |
Jan 19, 2023 | 91.00 | 93.00 | 87.00 | 90.00 | 90.00 | 528,500 |
Jan 18, 2023 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | 637,700 |
Jan 17, 2023 | 95.00 | 95.00 | 90.00 | 94.00 | 94.00 | 892,000 |
Jan 16, 2023 | 99.00 | 99.00 | 93.00 | 95.00 | 95.00 | 1,472,600 |
Jan 13, 2023 | 101.00 | 101.00 | 94.00 | 98.00 | 98.00 | 7,065,400 |
Jan 12, 2023 | 87.00 | 102.00 | 84.00 | 101.00 | 101.00 | 34,019,700 |
Jan 11, 2023 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | 169,500 |
Jan 10, 2023 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 338,800 |
Jan 09, 2023 | 90.00 | 91.00 | 86.00 | 89.00 | 89.00 | 839,200 |
Jan 06, 2023 | 83.00 | 93.00 | 80.00 | 90.00 | 90.00 | 1,118,900 |
Jan 05, 2023 | 91.00 | 93.00 | 84.00 | 84.00 | 84.00 | 3,909,100 |
Jan 04, 2023 | 93.00 | 95.00 | 90.00 | 90.00 | 90.00 | 1,378,200 |
Jan 03, 2023 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 84,600 |
Jan 02, 2023 | 90.00 | 95.00 | 89.00 | 93.00 | 93.00 | 2,623,000 |
Dec 30, 2022 | 89.00 | 95.00 | 89.00 | 89.00 | 89.00 | 265,800 |
Dec 29, 2022 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | 378,400 |
Dec 28, 2022 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | 362,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |