Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 229.95 | 230.60 | 226.75 | 227.95 | 227.95 | 313,998 |
Jun 05, 2023 | 231.00 | 231.30 | 229.45 | 229.65 | 229.65 | 886,885 |
Jun 02, 2023 | 228.00 | 233.40 | 228.00 | 230.90 | 230.90 | 1,107,967 |
Jun 01, 2023 | 230.50 | 231.90 | 229.25 | 230.55 | 230.55 | 763,733 |
May 31, 2023 | 247.85 | 247.85 | 239.45 | 241.20 | 241.20 | 368,739 |
May 30, 2023 | 246.00 | 247.10 | 242.95 | 244.35 | 244.35 | 290,906 |
May 29, 2023 | - | - | - | - | - | - |
May 26, 2023 | 239.15 | 242.40 | 239.15 | 241.30 | 241.30 | 238,729 |
May 25, 2023 | 240.85 | 242.25 | 237.90 | 240.05 | 240.05 | 98,936 |
May 24, 2023 | 237.15 | 241.45 | 237.15 | 240.85 | 240.85 | 205,719 |
May 23, 2023 | 239.30 | 240.15 | 236.70 | 239.30 | 239.30 | 113,215 |
May 22, 2023 | 238.65 | 241.15 | 237.60 | 238.35 | 238.35 | 82,774 |
May 19, 2023 | 239.65 | 241.55 | 236.25 | 239.80 | 239.80 | 247,293 |
May 18, 2023 | - | - | - | - | - | - |
May 17, 2023 | 240.90 | 243.75 | 240.65 | 241.60 | 241.60 | 378,970 |
May 16, 2023 | 238.20 | 241.65 | 237.50 | 240.90 | 240.90 | 946,615 |
May 15, 2023 | 234.20 | 239.60 | 233.95 | 237.80 | 237.80 | 384,851 |
May 12, 2023 | 236.00 | 237.20 | 234.50 | 235.00 | 235.00 | 217,276 |
May 11, 2023 | 236.00 | 238.10 | 235.70 | 236.20 | 236.20 | 173,367 |
May 10, 2023 | 236.50 | 237.15 | 234.55 | 236.50 | 236.50 | 227,105 |
May 09, 2023 | 235.65 | 238.85 | 233.50 | 236.40 | 236.40 | 553,198 |
May 08, 2023 | 230.70 | 233.40 | 230.00 | 232.90 | 232.90 | 372,781 |
May 05, 2023 | 237.05 | 237.95 | 236.05 | 237.35 | 237.35 | 252,320 |
May 04, 2023 | 236.50 | 238.00 | 234.10 | 237.50 | 237.50 | 226,710 |
May 03, 2023 | 236.05 | 238.85 | 234.70 | 236.75 | 236.75 | 172,008 |
May 02, 2023 | 233.00 | 237.40 | 233.00 | 236.05 | 236.05 | 447,348 |
Apr 28, 2023 | 232.05 | 234.65 | 231.60 | 233.10 | 233.10 | 351,709 |
Apr 27, 2023 | 229.50 | 232.40 | 229.50 | 231.80 | 231.80 | 232,645 |
Apr 26, 2023 | 229.40 | 230.55 | 228.00 | 229.75 | 229.75 | 217,751 |
Apr 25, 2023 | 230.05 | 232.25 | 229.95 | 230.25 | 230.25 | 116,048 |
Apr 24, 2023 | 230.00 | 232.00 | 229.50 | 231.40 | 231.40 | 201,837 |
Apr 21, 2023 | 229.55 | 230.45 | 227.55 | 230.05 | 230.05 | 113,194 |
Apr 20, 2023 | 229.55 | 231.45 | 229.10 | 229.45 | 229.45 | 196,796 |
Apr 19, 2023 | 232.25 | 234.60 | 229.00 | 230.40 | 230.40 | 463,810 |
Apr 18, 2023 | 229.50 | 232.50 | 229.40 | 232.25 | 232.25 | 269,368 |
Apr 17, 2023 | 225.55 | 229.85 | 225.40 | 229.50 | 229.50 | 405,249 |
Apr 13, 2023 | 227.55 | 229.60 | 224.60 | 225.55 | 225.55 | 139,305 |
Apr 12, 2023 | 223.55 | 228.00 | 223.55 | 227.65 | 227.65 | 226,223 |
Apr 11, 2023 | 222.30 | 224.20 | 222.20 | 223.55 | 223.55 | 231,720 |
Apr 10, 2023 | 220.10 | 224.40 | 220.10 | 222.05 | 222.05 | 252,167 |
Apr 06, 2023 | 221.25 | 223.10 | 220.45 | 221.70 | 221.70 | 132,103 |
Apr 05, 2023 | 220.05 | 224.25 | 220.05 | 222.30 | 222.30 | 219,985 |
Apr 03, 2023 | 213.70 | 220.80 | 213.70 | 220.05 | 220.05 | 446,475 |
Mar 31, 2023 | 212.20 | 214.25 | 211.30 | 213.65 | 213.65 | 194,098 |
Mar 29, 2023 | 209.05 | 214.50 | 208.45 | 212.85 | 212.85 | 201,479 |
Mar 28, 2023 | 209.00 | 211.25 | 208.45 | 208.85 | 208.85 | 389,097 |
Mar 27, 2023 | 208.10 | 210.20 | 207.70 | 208.45 | 208.45 | 306,146 |
Mar 24, 2023 | 212.05 | 213.75 | 208.10 | 208.55 | 208.55 | 182,029 |
Mar 23, 2023 | 213.75 | 214.75 | 212.40 | 213.25 | 213.25 | 212,013 |
Mar 22, 2023 | 217.00 | 217.00 | 213.15 | 213.85 | 213.85 | 205,336 |
Mar 21, 2023 | 218.00 | 218.55 | 216.05 | 216.95 | 216.95 | 170,984 |
Mar 20, 2023 | 219.15 | 221.20 | 215.75 | 217.10 | 217.10 | 336,696 |
Mar 17, 2023 | 221.65 | 225.90 | 220.20 | 222.55 | 222.55 | 173,599 |
Mar 16, 2023 | 218.00 | 222.40 | 216.45 | 220.75 | 220.75 | 297,200 |
Mar 15, 2023 | 221.10 | 223.20 | 219.55 | 219.95 | 219.95 | 81,863 |
Mar 14, 2023 | 222.20 | 222.65 | 219.00 | 221.00 | 221.00 | 440,742 |
Mar 13, 2023 | 222.10 | 225.70 | 219.35 | 220.70 | 220.70 | 316,487 |
Mar 10, 2023 | 223.75 | 225.30 | 221.45 | 224.35 | 224.35 | 109,799 |
Mar 09, 2023 | 224.25 | 227.00 | 223.75 | 224.65 | 224.65 | 141,230 |
Mar 08, 2023 | 224.05 | 225.05 | 222.65 | 224.80 | 224.80 | 132,586 |
Mar 06, 2023 | 222.25 | 225.55 | 221.70 | 224.85 | 224.85 | 167,177 |
Mar 03, 2023 | 223.25 | 226.25 | 222.50 | 222.90 | 222.90 | 458,246 |
Mar 02, 2023 | 218.30 | 224.35 | 217.50 | 222.85 | 222.85 | 418,071 |
Mar 01, 2023 | 215.00 | 219.05 | 214.65 | 218.60 | 218.60 | 131,642 |
Feb 28, 2023 | 215.55 | 216.95 | 211.95 | 215.15 | 215.15 | 221,427 |
Feb 27, 2023 | 216.20 | 218.00 | 215.10 | 216.80 | 216.80 | 318,646 |
Feb 24, 2023 | 216.00 | 217.45 | 214.80 | 217.10 | 217.10 | 248,840 |
Feb 23, 2023 | 212.05 | 215.80 | 212.05 | 214.85 | 214.85 | 192,291 |
Feb 22, 2023 | 214.95 | 215.90 | 211.20 | 211.80 | 211.80 | 351,837 |
Feb 21, 2023 | 218.35 | 219.05 | 213.45 | 214.05 | 214.05 | 163,669 |
Feb 20, 2023 | 217.40 | 218.95 | 216.00 | 218.20 | 218.20 | 172,147 |
Feb 17, 2023 | 214.30 | 218.25 | 214.25 | 217.40 | 217.40 | 514,437 |
Feb 16, 2023 | 213.15 | 216.45 | 213.15 | 215.50 | 215.50 | 438,374 |
Feb 15, 2023 | 211.70 | 213.70 | 210.35 | 212.85 | 212.85 | 385,530 |
Feb 14, 2023 | 212.30 | 214.25 | 211.10 | 211.75 | 211.75 | 505,037 |
Feb 13, 2023 | 211.20 | 213.70 | 209.45 | 213.05 | 213.05 | 679,084 |
Feb 10, 2023 | 214.00 | 214.50 | 211.00 | 211.65 | 211.65 | 264,188 |
Feb 09, 2023 | 215.60 | 216.85 | 213.30 | 214.55 | 214.55 | 279,913 |
Feb 08, 2023 | 215.40 | 217.15 | 214.20 | 215.55 | 215.55 | 344,109 |
Feb 08, 2023 | 5.25 Dividend | |||||
Feb 07, 2023 | 219.10 | 221.10 | 217.05 | 219.80 | 214.55 | 358,731 |
Feb 06, 2023 | 219.00 | 220.30 | 215.75 | 219.60 | 214.35 | 380,251 |
Feb 03, 2023 | 217.75 | 220.65 | 214.60 | 218.95 | 213.72 | 463,578 |
Feb 02, 2023 | 220.65 | 221.55 | 217.00 | 217.55 | 212.35 | 298,023 |
Feb 01, 2023 | 228.80 | 228.80 | 214.25 | 220.30 | 215.04 | 1,320,874 |
Jan 31, 2023 | 225.00 | 228.30 | 223.95 | 224.90 | 219.53 | 486,891 |
Jan 30, 2023 | 221.60 | 226.70 | 220.80 | 225.90 | 220.50 | 417,369 |
Jan 27, 2023 | 226.15 | 227.50 | 219.35 | 222.45 | 217.14 | 246,179 |
Jan 25, 2023 | 227.65 | 227.95 | 223.90 | 225.95 | 220.55 | 183,797 |
Jan 24, 2023 | 231.35 | 231.35 | 227.10 | 227.50 | 222.07 | 150,999 |
Jan 23, 2023 | 228.50 | 230.40 | 227.15 | 230.00 | 224.51 | 1,222,399 |
Jan 20, 2023 | 225.55 | 229.25 | 222.85 | 226.95 | 221.53 | 646,290 |
Jan 19, 2023 | 216.85 | 224.80 | 215.20 | 223.90 | 218.55 | 1,302,520 |
Jan 18, 2023 | 213.20 | 217.30 | 213.20 | 216.85 | 211.67 | 153,703 |
Jan 17, 2023 | 213.35 | 215.10 | 211.25 | 213.05 | 207.96 | 967,570 |
Jan 16, 2023 | 215.20 | 215.75 | 212.50 | 213.75 | 208.64 | 453,593 |
Jan 13, 2023 | 214.65 | 215.60 | 213.60 | 215.05 | 209.91 | 311,055 |
Jan 12, 2023 | 215.00 | 217.05 | 212.80 | 213.90 | 208.79 | 245,831 |
Jan 11, 2023 | 216.80 | 218.50 | 212.25 | 213.30 | 208.21 | 271,980 |
Jan 10, 2023 | 215.00 | 217.20 | 214.20 | 216.60 | 211.43 | 289,557 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |