Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 124.32 | 124.72 | 123.45 | 124.03 | 124.03 | 1,269,700 |
Jun 01, 2023 | 123.70 | 125.24 | 123.34 | 124.18 | 124.18 | 919,100 |
May 31, 2023 | 122.19 | 125.54 | 121.85 | 124.81 | 124.81 | 1,640,500 |
May 30, 2023 | 124.33 | 124.57 | 122.05 | 123.44 | 123.44 | 1,063,300 |
May 26, 2023 | 123.27 | 124.80 | 123.27 | 123.86 | 123.86 | 995,700 |
May 25, 2023 | 124.46 | 124.59 | 122.90 | 123.04 | 123.04 | 916,800 |
May 24, 2023 | 122.05 | 124.60 | 122.05 | 123.64 | 123.64 | 1,149,900 |
May 23, 2023 | 122.08 | 123.25 | 121.53 | 122.01 | 122.01 | 773,200 |
May 22, 2023 | 121.41 | 122.93 | 121.14 | 122.62 | 122.62 | 641,300 |
May 19, 2023 | 119.78 | 121.70 | 119.54 | 121.42 | 121.42 | 904,100 |
May 18, 2023 | 119.36 | 119.72 | 118.22 | 119.14 | 119.14 | 1,263,900 |
May 17, 2023 | 120.06 | 120.15 | 118.63 | 119.34 | 119.34 | 957,700 |
May 16, 2023 | 119.15 | 120.74 | 119.13 | 119.99 | 119.99 | 639,700 |
May 15, 2023 | 120.01 | 120.23 | 119.45 | 120.07 | 120.07 | 870,600 |
May 12, 2023 | 120.84 | 121.25 | 120.07 | 120.17 | 120.17 | 625,400 |
May 11, 2023 | 120.94 | 121.40 | 120.10 | 120.89 | 120.89 | 791,900 |
May 10, 2023 | 121.86 | 122.55 | 120.59 | 120.89 | 120.89 | 910,500 |
May 09, 2023 | 122.08 | 123.37 | 121.05 | 121.51 | 121.51 | 1,072,400 |
May 08, 2023 | 121.51 | 122.53 | 121.00 | 122.45 | 122.45 | 759,900 |
May 05, 2023 | 118.58 | 121.61 | 118.58 | 120.96 | 120.96 | 963,900 |
May 04, 2023 | 119.75 | 120.79 | 118.30 | 118.46 | 118.46 | 1,250,400 |
May 03, 2023 | 120.75 | 121.23 | 119.04 | 119.66 | 119.66 | 1,408,700 |
May 02, 2023 | 117.67 | 121.98 | 117.18 | 120.75 | 120.75 | 1,266,800 |
May 01, 2023 | 121.00 | 122.81 | 118.05 | 118.52 | 118.52 | 2,799,500 |
Apr 28, 2023 | 127.20 | 128.68 | 125.83 | 127.36 | 127.36 | 1,462,100 |
Apr 27, 2023 | 126.17 | 128.19 | 125.98 | 128.07 | 128.07 | 717,800 |
Apr 26, 2023 | 126.28 | 127.90 | 125.64 | 125.98 | 125.98 | 627,000 |
Apr 25, 2023 | 128.29 | 128.66 | 126.03 | 126.07 | 126.07 | 994,100 |
Apr 24, 2023 | 131.82 | 132.13 | 129.79 | 130.96 | 130.96 | 542,900 |
Apr 21, 2023 | 130.65 | 131.96 | 130.08 | 131.83 | 131.83 | 754,800 |
Apr 20, 2023 | 131.23 | 131.67 | 130.40 | 130.68 | 130.68 | 537,100 |
Apr 19, 2023 | 132.40 | 133.23 | 131.38 | 131.63 | 131.63 | 495,900 |
Apr 18, 2023 | 132.81 | 133.39 | 132.37 | 132.67 | 132.67 | 474,700 |
Apr 17, 2023 | 133.83 | 134.64 | 132.36 | 132.82 | 132.82 | 622,400 |
Apr 14, 2023 | 130.60 | 134.19 | 130.60 | 132.41 | 132.41 | 860,500 |
Apr 13, 2023 | 133.88 | 134.62 | 133.40 | 134.46 | 134.46 | 733,900 |
Apr 12, 2023 | 132.00 | 135.93 | 131.60 | 132.82 | 132.82 | 1,255,300 |
Apr 11, 2023 | 130.09 | 131.75 | 129.84 | 130.80 | 130.80 | 624,000 |
Apr 10, 2023 | 130.64 | 131.33 | 129.91 | 130.76 | 130.76 | 491,800 |
Apr 06, 2023 | 131.00 | 132.26 | 130.68 | 131.83 | 131.83 | 555,500 |
Apr 05, 2023 | 132.80 | 133.33 | 131.18 | 131.39 | 131.39 | 770,600 |
Apr 04, 2023 | 131.75 | 134.75 | 131.42 | 132.62 | 132.62 | 1,028,700 |
Apr 03, 2023 | 129.34 | 130.78 | 129.34 | 130.72 | 130.72 | 730,700 |
Mar 31, 2023 | 128.27 | 130.30 | 127.10 | 130.00 | 130.00 | 955,700 |
Mar 30, 2023 | 128.06 | 128.06 | 126.51 | 127.63 | 127.63 | 762,700 |
Mar 29, 2023 | 126.80 | 128.12 | 126.60 | 127.68 | 127.68 | 534,300 |
Mar 28, 2023 | 128.41 | 128.48 | 126.13 | 126.79 | 126.79 | 848,600 |
Mar 27, 2023 | 128.24 | 129.24 | 128.19 | 128.77 | 128.77 | 606,800 |
Mar 24, 2023 | 127.91 | 128.84 | 127.55 | 128.40 | 128.40 | 524,400 |
Mar 23, 2023 | 126.80 | 129.39 | 126.80 | 128.03 | 128.03 | 699,500 |
Mar 22, 2023 | 129.99 | 130.28 | 126.14 | 126.23 | 126.23 | 951,700 |
Mar 21, 2023 | 130.95 | 131.26 | 128.60 | 129.52 | 129.52 | 902,700 |
Mar 20, 2023 | 127.95 | 131.23 | 127.95 | 131.01 | 131.01 | 847,300 |
Mar 17, 2023 | 129.24 | 129.73 | 127.87 | 129.17 | 129.17 | 1,053,000 |
Mar 16, 2023 | 125.43 | 128.95 | 125.24 | 128.81 | 128.81 | 712,700 |
Mar 15, 2023 | 125.89 | 126.47 | 123.99 | 125.42 | 125.42 | 623,300 |
Mar 14, 2023 | 124.80 | 126.84 | 124.14 | 126.79 | 126.79 | 970,700 |
Mar 13, 2023 | 124.82 | 125.83 | 123.61 | 123.78 | 123.78 | 1,045,000 |
Mar 10, 2023 | 124.61 | 127.03 | 124.56 | 125.03 | 125.03 | 786,100 |
Mar 09, 2023 | 125.86 | 126.59 | 125.14 | 125.35 | 125.35 | 617,800 |
Mar 08, 2023 | 127.14 | 127.17 | 125.29 | 126.20 | 126.20 | 513,500 |
Mar 07, 2023 | 126.63 | 127.16 | 125.73 | 126.76 | 126.76 | 548,800 |
Mar 06, 2023 | 127.00 | 128.42 | 126.41 | 126.59 | 126.59 | 527,000 |
Mar 03, 2023 | 126.15 | 126.81 | 124.75 | 126.58 | 126.58 | 681,400 |
Mar 02, 2023 | 123.83 | 126.00 | 123.83 | 125.99 | 125.99 | 710,200 |
Mar 01, 2023 | 123.72 | 125.04 | 123.45 | 123.78 | 123.78 | 777,200 |
Feb 28, 2023 | 123.69 | 124.84 | 123.39 | 123.72 | 123.72 | 1,204,900 |
Feb 27, 2023 | 124.40 | 125.19 | 123.69 | 124.44 | 124.44 | 801,000 |
Feb 24, 2023 | 123.92 | 125.39 | 123.72 | 124.20 | 124.20 | 710,600 |
Feb 23, 2023 | 125.86 | 127.04 | 124.90 | 125.51 | 125.51 | 993,400 |
Feb 22, 2023 | 126.32 | 126.74 | 124.92 | 125.66 | 125.66 | 992,400 |
Feb 21, 2023 | 123.53 | 125.71 | 123.53 | 125.37 | 125.37 | 768,200 |
Feb 17, 2023 | 123.15 | 125.84 | 123.05 | 124.96 | 124.96 | 695,100 |
Feb 16, 2023 | 125.19 | 125.79 | 123.25 | 123.98 | 123.98 | 1,285,800 |
Feb 15, 2023 | 125.05 | 127.59 | 123.52 | 127.58 | 127.58 | 1,034,900 |
Feb 14, 2023 | 128.00 | 128.32 | 124.89 | 125.97 | 125.97 | 1,288,800 |
Feb 13, 2023 | 124.00 | 128.36 | 123.46 | 128.26 | 128.26 | 1,468,700 |
Feb 10, 2023 | 127.07 | 127.79 | 126.53 | 127.16 | 127.16 | 922,500 |
Feb 09, 2023 | 128.02 | 130.08 | 127.23 | 127.29 | 127.29 | 971,000 |
Feb 08, 2023 | 129.58 | 129.87 | 127.04 | 127.52 | 127.52 | 733,800 |
Feb 07, 2023 | 125.79 | 128.38 | 125.33 | 127.95 | 127.95 | 736,900 |
Feb 06, 2023 | 127.89 | 128.07 | 125.28 | 125.51 | 125.51 | 734,600 |
Feb 03, 2023 | 128.20 | 129.83 | 127.96 | 128.46 | 128.46 | 566,900 |
Feb 02, 2023 | 130.03 | 130.07 | 126.57 | 128.95 | 128.95 | 883,600 |
Feb 01, 2023 | 126.36 | 130.31 | 125.91 | 129.56 | 129.56 | 936,200 |
Jan 31, 2023 | 126.92 | 127.30 | 126.08 | 127.20 | 127.20 | 809,200 |
Jan 30, 2023 | 129.03 | 129.03 | 126.10 | 126.29 | 126.29 | 433,000 |
Jan 27, 2023 | 128.40 | 129.76 | 127.77 | 129.03 | 129.03 | 426,600 |
Jan 26, 2023 | 128.61 | 129.51 | 126.92 | 129.43 | 129.43 | 796,800 |
Jan 25, 2023 | 127.32 | 129.22 | 126.62 | 128.44 | 128.44 | 655,000 |
Jan 24, 2023 | 128.81 | 130.25 | 127.57 | 128.10 | 128.10 | 635,500 |
Jan 23, 2023 | 130.73 | 132.08 | 128.41 | 129.03 | 129.03 | 897,900 |
Jan 20, 2023 | 132.20 | 133.01 | 131.36 | 131.72 | 131.72 | 920,700 |
Jan 19, 2023 | 132.07 | 133.38 | 131.73 | 131.84 | 131.84 | 877,000 |
Jan 18, 2023 | 131.22 | 132.85 | 130.40 | 131.93 | 131.93 | 1,531,700 |
Jan 17, 2023 | 129.45 | 131.04 | 128.90 | 130.03 | 130.03 | 1,009,900 |
Jan 13, 2023 | 124.99 | 129.22 | 124.75 | 128.99 | 128.99 | 1,347,900 |
Jan 12, 2023 | 124.95 | 126.33 | 123.97 | 126.04 | 126.04 | 779,800 |
Jan 11, 2023 | 124.00 | 125.42 | 123.47 | 124.92 | 124.92 | 1,123,200 |
Jan 10, 2023 | 125.85 | 126.93 | 124.23 | 124.64 | 124.64 | 1,063,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |