Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 240.40 | 247.19 | 240.40 | 245.40 | 245.40 | 43,900 |
May 25, 2023 | 239.45 | 243.68 | 239.45 | 240.40 | 240.40 | 31,200 |
May 24, 2023 | 234.53 | 238.93 | 232.65 | 238.37 | 238.37 | 57,400 |
May 23, 2023 | 245.01 | 245.02 | 236.85 | 238.14 | 238.14 | 50,200 |
May 19, 2023 | 243.00 | 247.16 | 243.00 | 246.77 | 246.77 | 38,600 |
May 18, 2023 | 241.54 | 244.24 | 241.22 | 243.75 | 243.75 | 51,900 |
May 17, 2023 | 241.48 | 243.64 | 241.48 | 242.00 | 242.00 | 59,000 |
May 16, 2023 | 239.24 | 243.06 | 236.56 | 242.03 | 242.03 | 30,400 |
May 15, 2023 | 244.24 | 244.24 | 236.90 | 238.39 | 238.39 | 35,900 |
May 12, 2023 | 240.61 | 245.00 | 236.94 | 244.22 | 244.22 | 92,200 |
May 11, 2023 | 244.71 | 247.37 | 239.00 | 240.12 | 240.12 | 125,200 |
May 10, 2023 | 229.99 | 244.68 | 229.97 | 244.50 | 244.50 | 134,100 |
May 09, 2023 | 228.50 | 229.00 | 225.86 | 227.52 | 227.52 | 31,900 |
May 08, 2023 | 228.59 | 229.91 | 227.99 | 228.67 | 228.67 | 47,300 |
May 05, 2023 | 228.16 | 229.83 | 227.00 | 228.59 | 228.59 | 26,900 |
May 04, 2023 | 228.43 | 229.04 | 227.34 | 227.97 | 227.97 | 22,600 |
May 03, 2023 | 227.74 | 229.55 | 226.63 | 229.00 | 229.00 | 30,500 |
May 02, 2023 | 227.91 | 229.45 | 226.41 | 228.58 | 228.58 | 39,600 |
May 01, 2023 | 225.93 | 229.32 | 225.68 | 227.91 | 227.91 | 89,400 |
Apr 28, 2023 | 225.31 | 232.62 | 225.31 | 225.95 | 225.95 | 57,500 |
Apr 27, 2023 | 218.48 | 225.31 | 217.93 | 225.25 | 225.25 | 84,900 |
Apr 26, 2023 | 215.02 | 217.92 | 214.04 | 216.27 | 216.27 | 41,300 |
Apr 25, 2023 | 213.72 | 215.86 | 213.72 | 215.00 | 215.00 | 56,600 |
Apr 24, 2023 | 213.66 | 216.12 | 213.66 | 215.45 | 215.45 | 99,300 |
Apr 21, 2023 | 213.54 | 217.72 | 213.48 | 214.54 | 214.54 | 29,400 |
Apr 20, 2023 | 214.00 | 214.30 | 212.82 | 213.54 | 213.54 | 15,500 |
Apr 19, 2023 | 213.39 | 214.98 | 212.40 | 213.84 | 213.84 | 32,400 |
Apr 18, 2023 | 214.17 | 215.52 | 214.03 | 215.52 | 215.52 | 12,300 |
Apr 17, 2023 | 215.61 | 216.51 | 213.53 | 213.62 | 213.62 | 24,700 |
Apr 14, 2023 | 217.01 | 217.01 | 213.20 | 215.51 | 215.51 | 90,400 |
Apr 13, 2023 | 220.98 | 220.98 | 217.38 | 217.48 | 217.48 | 35,500 |
Apr 12, 2023 | 220.59 | 224.00 | 219.00 | 220.89 | 220.89 | 44,700 |
Apr 11, 2023 | 223.58 | 227.26 | 222.36 | 222.36 | 222.36 | 28,800 |
Apr 10, 2023 | 213.33 | 225.02 | 213.33 | 225.02 | 225.02 | 31,000 |
Apr 06, 2023 | 214.50 | 216.72 | 213.97 | 215.31 | 215.31 | 22,100 |
Apr 05, 2023 | 213.85 | 216.80 | 213.00 | 214.49 | 214.49 | 22,600 |
Apr 04, 2023 | 211.19 | 214.74 | 209.00 | 213.03 | 213.03 | 20,900 |
Apr 03, 2023 | 215.24 | 216.64 | 212.37 | 213.85 | 213.85 | 21,900 |
Mar 31, 2023 | 214.54 | 220.47 | 210.16 | 216.04 | 216.04 | 24,300 |
Mar 30, 2023 | 217.94 | 217.99 | 209.64 | 213.85 | 213.85 | 17,300 |
Mar 30, 2023 | 0.147 Dividend | |||||
Mar 29, 2023 | 209.54 | 213.70 | 208.75 | 213.67 | 213.52 | 13,500 |
Mar 28, 2023 | 211.82 | 212.82 | 206.30 | 211.11 | 210.96 | 31,100 |
Mar 27, 2023 | 213.50 | 213.50 | 209.54 | 211.84 | 211.69 | 20,100 |
Mar 24, 2023 | 212.30 | 212.32 | 210.35 | 211.43 | 211.28 | 27,500 |
Mar 23, 2023 | 215.70 | 215.70 | 209.52 | 210.56 | 210.42 | 57,700 |
Mar 22, 2023 | 206.02 | 211.55 | 201.73 | 208.80 | 208.66 | 66,100 |
Mar 21, 2023 | 211.71 | 212.50 | 208.54 | 208.65 | 208.51 | 49,500 |
Mar 20, 2023 | 215.75 | 216.70 | 210.63 | 211.00 | 210.85 | 27,600 |
Mar 17, 2023 | 216.92 | 218.47 | 215.00 | 215.75 | 215.60 | 29,200 |
Mar 16, 2023 | 214.37 | 219.74 | 213.55 | 218.50 | 218.35 | 21,500 |
Mar 15, 2023 | 212.91 | 215.69 | 210.00 | 214.70 | 214.55 | 17,100 |
Mar 14, 2023 | 213.06 | 217.09 | 213.06 | 213.36 | 213.21 | 24,600 |
Mar 13, 2023 | 210.92 | 214.40 | 208.98 | 213.59 | 213.44 | 19,600 |
Mar 10, 2023 | 213.50 | 215.70 | 212.77 | 213.22 | 213.07 | 23,100 |
Mar 09, 2023 | 216.24 | 216.24 | 212.50 | 213.08 | 212.93 | 19,600 |
Mar 08, 2023 | 216.96 | 218.67 | 214.40 | 216.04 | 215.89 | 13,700 |
Mar 07, 2023 | 213.96 | 216.80 | 213.75 | 215.57 | 215.42 | 24,700 |
Mar 06, 2023 | 214.08 | 217.97 | 212.67 | 215.72 | 215.57 | 25,500 |
Mar 03, 2023 | 211.81 | 213.89 | 211.53 | 213.89 | 213.74 | 22,700 |
Mar 02, 2023 | 213.61 | 213.61 | 212.16 | 213.37 | 213.22 | 15,600 |
Mar 01, 2023 | 215.48 | 215.48 | 213.18 | 213.79 | 213.64 | 32,600 |
Feb 28, 2023 | 217.26 | 217.28 | 215.47 | 215.88 | 215.73 | 61,400 |
Feb 27, 2023 | 217.79 | 220.00 | 215.85 | 217.00 | 216.85 | 46,900 |
Feb 24, 2023 | 213.96 | 216.85 | 213.96 | 216.00 | 215.85 | 31,600 |
Feb 23, 2023 | 219.47 | 219.47 | 215.46 | 215.61 | 215.46 | 24,500 |
Feb 22, 2023 | 217.02 | 218.71 | 216.29 | 217.00 | 216.85 | 31,100 |
Feb 21, 2023 | 216.30 | 217.26 | 212.35 | 216.95 | 216.80 | 47,000 |
Feb 17, 2023 | 218.69 | 219.37 | 215.41 | 215.41 | 215.26 | 15,700 |
Feb 16, 2023 | 214.39 | 219.09 | 214.38 | 217.68 | 217.53 | 19,300 |
Feb 15, 2023 | 214.10 | 218.70 | 213.95 | 217.68 | 217.53 | 40,600 |
Feb 14, 2023 | 214.00 | 215.23 | 212.76 | 214.27 | 214.12 | 20,800 |
Feb 13, 2023 | 211.36 | 215.16 | 211.36 | 214.78 | 214.63 | 60,900 |
Feb 10, 2023 | 209.41 | 212.47 | 209.33 | 211.36 | 211.21 | 32,400 |
Feb 09, 2023 | 208.51 | 210.70 | 206.79 | 209.78 | 209.64 | 36,000 |
Feb 08, 2023 | 205.39 | 210.00 | 205.04 | 207.18 | 207.04 | 37,300 |
Feb 07, 2023 | 202.06 | 203.73 | 200.67 | 203.05 | 202.91 | 21,300 |
Feb 06, 2023 | 203.05 | 204.17 | 201.59 | 203.19 | 203.05 | 20,400 |
Feb 03, 2023 | 203.46 | 204.76 | 201.82 | 203.01 | 202.87 | 24,500 |
Feb 02, 2023 | 202.16 | 205.78 | 198.44 | 203.28 | 203.14 | 43,900 |
Feb 01, 2023 | 203.85 | 203.85 | 198.37 | 200.74 | 200.60 | 24,000 |
Jan 31, 2023 | 197.82 | 203.82 | 197.82 | 203.48 | 203.34 | 58,400 |
Jan 30, 2023 | 201.60 | 202.50 | 197.66 | 197.95 | 197.81 | 78,400 |
Jan 27, 2023 | 209.60 | 209.60 | 198.59 | 201.60 | 201.46 | 56,700 |
Jan 26, 2023 | 206.83 | 209.52 | 205.84 | 207.64 | 207.50 | 21,800 |
Jan 25, 2023 | 207.32 | 207.32 | 202.51 | 206.07 | 205.93 | 30,500 |
Jan 24, 2023 | 210.12 | 211.82 | 207.69 | 209.08 | 208.94 | 33,700 |
Jan 23, 2023 | 211.52 | 212.97 | 210.00 | 212.86 | 212.71 | 22,300 |
Jan 20, 2023 | 209.76 | 212.39 | 207.68 | 211.14 | 210.99 | 26,900 |
Jan 19, 2023 | 210.23 | 213.85 | 207.31 | 208.49 | 208.35 | 30,400 |
Jan 18, 2023 | 212.99 | 215.50 | 210.18 | 210.18 | 210.04 | 19,100 |
Jan 17, 2023 | 211.75 | 217.90 | 211.75 | 213.47 | 213.32 | 13,500 |
Jan 16, 2023 | 211.67 | 214.00 | 211.00 | 212.58 | 212.43 | 4,900 |
Jan 13, 2023 | 212.49 | 215.27 | 210.01 | 212.42 | 212.27 | 20,600 |
Jan 12, 2023 | 214.46 | 216.00 | 211.52 | 213.34 | 213.19 | 18,700 |
Jan 11, 2023 | 212.08 | 214.90 | 210.15 | 214.10 | 213.95 | 18,400 |
Jan 10, 2023 | 211.07 | 213.13 | 210.54 | 211.50 | 211.35 | 16,900 |
Jan 09, 2023 | 212.97 | 215.22 | 211.04 | 211.04 | 210.89 | 7,400 |
Jan 06, 2023 | 214.07 | 214.07 | 209.49 | 212.08 | 211.93 | 13,600 |
Jan 05, 2023 | 213.31 | 215.73 | 211.04 | 215.13 | 214.98 | 31,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |