Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 147.25 | 148.16 | 145.45 | 145.81 | 145.81 | 416,800 |
Jun 08, 2023 | 147.16 | 148.20 | 145.95 | 147.37 | 147.37 | 446,500 |
Jun 07, 2023 | 147.90 | 148.85 | 145.44 | 145.88 | 145.88 | 304,900 |
Jun 06, 2023 | 147.67 | 148.24 | 146.18 | 147.87 | 147.87 | 236,700 |
Jun 05, 2023 | 146.66 | 148.99 | 146.31 | 147.63 | 147.63 | 393,600 |
Jun 02, 2023 | 150.50 | 151.63 | 146.26 | 147.52 | 147.52 | 536,900 |
Jun 01, 2023 | 145.55 | 149.69 | 145.55 | 149.60 | 149.60 | 611,700 |
May 31, 2023 | 143.05 | 147.67 | 142.52 | 145.39 | 145.39 | 670,900 |
May 30, 2023 | 145.46 | 145.72 | 141.90 | 142.78 | 142.78 | 671,600 |
May 26, 2023 | 147.58 | 147.58 | 145.06 | 145.72 | 145.72 | 280,900 |
May 25, 2023 | 146.42 | 146.78 | 145.42 | 145.55 | 145.55 | 317,800 |
May 24, 2023 | 150.74 | 150.88 | 147.11 | 147.48 | 147.48 | 574,300 |
May 23, 2023 | 151.13 | 151.57 | 150.41 | 150.74 | 150.74 | 390,400 |
May 22, 2023 | 152.86 | 153.40 | 151.71 | 152.54 | 152.54 | 178,000 |
May 19, 2023 | 152.86 | 154.47 | 151.79 | 153.08 | 153.08 | 353,900 |
May 18, 2023 | 151.38 | 152.61 | 149.25 | 152.20 | 152.20 | 520,400 |
May 17, 2023 | 153.82 | 154.00 | 151.11 | 153.62 | 153.62 | 501,100 |
May 16, 2023 | 156.45 | 157.44 | 153.21 | 154.11 | 154.11 | 493,000 |
May 15, 2023 | 157.38 | 158.79 | 157.14 | 157.77 | 157.77 | 285,400 |
May 12, 2023 | 154.50 | 156.85 | 154.41 | 156.72 | 156.72 | 446,400 |
May 11, 2023 | 156.86 | 157.15 | 154.12 | 154.77 | 154.77 | 525,300 |
May 10, 2023 | 160.77 | 160.86 | 156.77 | 159.22 | 159.22 | 332,000 |
May 09, 2023 | 159.35 | 160.70 | 159.02 | 160.42 | 160.42 | 389,600 |
May 08, 2023 | 159.58 | 161.25 | 158.37 | 159.35 | 159.35 | 334,800 |
May 05, 2023 | 155.90 | 160.12 | 155.00 | 159.01 | 159.01 | 476,400 |
May 04, 2023 | 158.14 | 160.21 | 157.55 | 158.48 | 158.48 | 952,000 |
May 03, 2023 | 157.00 | 158.60 | 155.43 | 157.08 | 157.08 | 641,900 |
May 02, 2023 | 153.44 | 157.82 | 153.01 | 157.31 | 157.31 | 801,000 |
May 01, 2023 | 153.54 | 155.00 | 152.06 | 154.27 | 154.27 | 594,600 |
Apr 28, 2023 | 153.00 | 153.79 | 150.86 | 151.78 | 151.78 | 400,600 |
Apr 27, 2023 | 150.42 | 153.51 | 150.26 | 153.41 | 153.41 | 379,300 |
Apr 26, 2023 | 153.67 | 154.27 | 150.72 | 151.50 | 151.50 | 325,300 |
Apr 25, 2023 | 151.19 | 152.96 | 150.48 | 152.81 | 152.81 | 522,200 |
Apr 24, 2023 | 152.04 | 152.46 | 149.91 | 151.95 | 151.95 | 330,600 |
Apr 21, 2023 | 151.69 | 153.02 | 150.56 | 152.30 | 152.30 | 491,100 |
Apr 20, 2023 | 153.00 | 154.36 | 152.18 | 152.93 | 152.93 | 388,100 |
Apr 19, 2023 | 152.32 | 153.99 | 151.61 | 152.23 | 152.23 | 526,800 |
Apr 18, 2023 | 155.00 | 157.19 | 154.47 | 154.79 | 154.79 | 364,900 |
Apr 17, 2023 | 155.31 | 155.35 | 153.68 | 154.99 | 154.99 | 477,400 |
Apr 14, 2023 | 154.66 | 157.02 | 153.14 | 156.19 | 156.19 | 776,900 |
Apr 13, 2023 | 156.70 | 158.88 | 155.80 | 156.84 | 156.84 | 666,500 |
Apr 12, 2023 | 156.00 | 156.38 | 154.49 | 155.27 | 155.27 | 396,800 |
Apr 11, 2023 | 153.21 | 154.91 | 153.21 | 153.86 | 153.86 | 438,500 |
Apr 10, 2023 | 152.35 | 153.17 | 151.57 | 152.73 | 152.73 | 324,900 |
Apr 06, 2023 | 152.64 | 154.68 | 152.29 | 154.04 | 154.04 | 426,700 |
Apr 05, 2023 | 157.14 | 157.81 | 151.17 | 153.69 | 153.69 | 682,100 |
Apr 04, 2023 | 150.34 | 155.17 | 150.16 | 154.83 | 154.83 | 874,100 |
Apr 03, 2023 | 146.54 | 150.89 | 145.93 | 150.53 | 150.53 | 677,100 |
Mar 31, 2023 | 145.79 | 146.73 | 144.25 | 145.80 | 145.80 | 411,400 |
Mar 30, 2023 | 145.95 | 146.00 | 143.86 | 145.79 | 145.79 | 402,600 |
Mar 29, 2023 | 144.42 | 146.07 | 144.16 | 144.71 | 144.71 | 307,600 |
Mar 28, 2023 | 144.68 | 145.76 | 142.52 | 145.41 | 145.41 | 346,600 |
Mar 27, 2023 | 142.16 | 144.41 | 141.35 | 143.88 | 143.88 | 369,300 |
Mar 24, 2023 | 144.00 | 145.62 | 142.59 | 144.42 | 144.42 | 666,500 |
Mar 23, 2023 | 143.15 | 145.50 | 142.87 | 143.60 | 143.60 | 567,000 |
Mar 22, 2023 | 140.87 | 144.19 | 140.19 | 141.81 | 141.81 | 479,500 |
Mar 21, 2023 | 141.98 | 143.06 | 139.31 | 140.74 | 140.74 | 592,800 |
Mar 20, 2023 | 144.87 | 146.53 | 143.32 | 144.58 | 144.58 | 1,037,800 |
Mar 17, 2023 | 137.65 | 145.78 | 137.65 | 143.50 | 143.50 | 2,536,900 |
Mar 16, 2023 | 135.50 | 137.03 | 132.71 | 136.77 | 136.77 | 1,121,600 |
Mar 15, 2023 | 138.43 | 138.62 | 133.98 | 135.49 | 135.49 | 1,268,300 |
Mar 15, 2023 | 0.34 Dividend | |||||
Mar 14, 2023 | 135.95 | 137.08 | 134.99 | 136.89 | 136.55 | 967,400 |
Mar 13, 2023 | 134.40 | 138.84 | 133.18 | 135.96 | 135.62 | 1,533,300 |
Mar 10, 2023 | 132.48 | 135.34 | 130.00 | 130.44 | 130.12 | 1,089,200 |
Mar 09, 2023 | 133.26 | 134.10 | 130.00 | 130.37 | 130.05 | 558,800 |
Mar 08, 2023 | 133.01 | 135.43 | 130.55 | 132.72 | 132.39 | 996,100 |
Mar 07, 2023 | 134.60 | 134.67 | 129.19 | 130.20 | 129.88 | 801,300 |
Mar 06, 2023 | 136.33 | 136.84 | 135.11 | 135.78 | 135.44 | 673,200 |
Mar 03, 2023 | 135.88 | 137.01 | 134.95 | 136.78 | 136.44 | 550,600 |
Mar 02, 2023 | 132.75 | 134.81 | 132.68 | 134.75 | 134.42 | 674,600 |
Mar 01, 2023 | 129.45 | 135.35 | 129.11 | 133.82 | 133.49 | 1,335,500 |
Feb 28, 2023 | 126.84 | 128.47 | 125.80 | 127.57 | 127.25 | 828,600 |
Feb 27, 2023 | 125.40 | 127.25 | 125.23 | 126.90 | 126.58 | 366,000 |
Feb 24, 2023 | 123.03 | 125.94 | 122.33 | 125.27 | 124.96 | 564,100 |
Feb 23, 2023 | 127.13 | 127.93 | 124.42 | 124.54 | 124.23 | 1,090,000 |
Feb 22, 2023 | 130.00 | 130.11 | 126.85 | 127.75 | 127.43 | 741,400 |
Feb 21, 2023 | 132.44 | 132.74 | 130.10 | 130.39 | 130.07 | 635,700 |
Feb 17, 2023 | 132.93 | 134.24 | 131.57 | 132.45 | 132.12 | 507,200 |
Feb 16, 2023 | 133.08 | 135.70 | 131.92 | 134.93 | 134.59 | 371,200 |
Feb 15, 2023 | 133.28 | 134.43 | 132.46 | 134.26 | 133.93 | 450,300 |
Feb 14, 2023 | 134.50 | 136.43 | 133.39 | 136.08 | 135.74 | 456,300 |
Feb 13, 2023 | 135.34 | 136.23 | 134.52 | 135.24 | 134.90 | 319,300 |
Feb 10, 2023 | 135.22 | 136.78 | 134.52 | 136.00 | 135.66 | 320,000 |
Feb 09, 2023 | 138.41 | 139.30 | 134.77 | 135.22 | 134.88 | 433,400 |
Feb 08, 2023 | 137.78 | 138.65 | 136.29 | 137.08 | 136.74 | 335,700 |
Feb 07, 2023 | 136.99 | 138.47 | 135.68 | 137.71 | 137.37 | 737,600 |
Feb 06, 2023 | 139.34 | 139.84 | 135.50 | 137.01 | 136.67 | 998,100 |
Feb 03, 2023 | 143.18 | 143.95 | 141.12 | 142.14 | 141.79 | 550,000 |
Feb 02, 2023 | 148.78 | 149.34 | 143.34 | 145.80 | 145.44 | 686,700 |
Feb 01, 2023 | 146.34 | 149.53 | 145.16 | 148.86 | 148.49 | 502,000 |
Jan 31, 2023 | 145.00 | 146.76 | 144.03 | 146.70 | 146.34 | 366,100 |
Jan 30, 2023 | 146.60 | 146.60 | 144.44 | 145.00 | 144.64 | 483,800 |
Jan 27, 2023 | 146.96 | 147.59 | 145.55 | 146.87 | 146.51 | 285,800 |
Jan 26, 2023 | 150.62 | 150.91 | 147.54 | 147.90 | 147.53 | 394,300 |
Jan 25, 2023 | 147.33 | 150.98 | 147.33 | 150.92 | 150.55 | 791,600 |
Jan 24, 2023 | 145.74 | 148.58 | 143.81 | 148.24 | 147.87 | 456,500 |
Jan 23, 2023 | 145.89 | 146.13 | 143.25 | 145.81 | 145.45 | 553,200 |
Jan 20, 2023 | 145.47 | 147.57 | 144.12 | 147.13 | 146.76 | 771,800 |
Jan 19, 2023 | 143.76 | 146.53 | 143.28 | 146.25 | 145.89 | 437,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |