Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 131.90 | 134.73 | 130.46 | 133.67 | 133.67 | 1,489,206 |
Jun 01, 2023 | 126.93 | 131.33 | 126.26 | 129.05 | 129.05 | 1,618,800 |
May 31, 2023 | 125.92 | 126.81 | 124.27 | 126.67 | 126.67 | 3,165,700 |
May 30, 2023 | 127.57 | 128.83 | 126.39 | 127.89 | 127.89 | 1,696,100 |
May 26, 2023 | 130.89 | 130.89 | 128.15 | 130.20 | 130.20 | 1,451,700 |
May 25, 2023 | 130.50 | 131.45 | 127.97 | 129.11 | 129.11 | 1,276,100 |
May 24, 2023 | 133.06 | 134.31 | 131.68 | 133.11 | 133.11 | 1,544,800 |
May 23, 2023 | 133.90 | 134.83 | 131.23 | 131.96 | 131.96 | 1,621,300 |
May 22, 2023 | 133.60 | 134.96 | 132.85 | 133.08 | 133.08 | 1,507,200 |
May 19, 2023 | 134.64 | 135.32 | 133.00 | 133.55 | 133.55 | 1,571,900 |
May 18, 2023 | 131.64 | 133.24 | 130.40 | 133.11 | 133.11 | 1,140,400 |
May 17, 2023 | 131.93 | 133.70 | 130.34 | 132.19 | 132.19 | 1,213,300 |
May 16, 2023 | 133.74 | 134.22 | 130.00 | 130.11 | 130.11 | 1,281,400 |
May 15, 2023 | 133.88 | 135.12 | 132.59 | 134.64 | 134.64 | 994,900 |
May 12, 2023 | 133.88 | 134.34 | 131.63 | 132.79 | 132.79 | 1,442,200 |
May 11, 2023 | 133.18 | 134.16 | 130.88 | 132.53 | 132.53 | 1,577,500 |
May 10, 2023 | 136.91 | 136.96 | 132.79 | 135.24 | 135.24 | 1,299,900 |
May 09, 2023 | 135.39 | 137.55 | 134.74 | 136.16 | 136.16 | 1,013,800 |
May 08, 2023 | 139.36 | 140.66 | 136.76 | 136.88 | 136.88 | 1,124,900 |
May 05, 2023 | 135.44 | 137.76 | 134.17 | 136.30 | 136.30 | 1,487,300 |
May 04, 2023 | 135.68 | 137.56 | 130.33 | 130.94 | 130.94 | 2,768,300 |
May 03, 2023 | 134.88 | 137.70 | 133.83 | 135.31 | 135.31 | 2,583,400 |
May 02, 2023 | 141.51 | 141.51 | 135.65 | 137.08 | 137.08 | 1,614,000 |
May 01, 2023 | 143.23 | 145.26 | 142.12 | 143.31 | 143.31 | 1,096,200 |
Apr 28, 2023 | 141.14 | 146.37 | 140.95 | 145.06 | 145.06 | 1,147,400 |
Apr 27, 2023 | 142.81 | 143.89 | 139.16 | 141.48 | 141.48 | 1,492,600 |
Apr 26, 2023 | 140.17 | 145.92 | 140.02 | 142.95 | 142.95 | 2,426,300 |
Apr 25, 2023 | 143.71 | 144.70 | 141.12 | 141.17 | 141.17 | 1,810,300 |
Apr 24, 2023 | 143.84 | 146.56 | 143.60 | 145.73 | 145.73 | 1,178,500 |
Apr 21, 2023 | 144.47 | 145.05 | 142.73 | 143.84 | 143.84 | 1,199,900 |
Apr 20, 2023 | 143.26 | 144.16 | 142.06 | 143.99 | 143.99 | 1,123,000 |
Apr 19, 2023 | 144.05 | 144.99 | 141.97 | 144.94 | 144.94 | 1,681,000 |
Apr 18, 2023 | 145.11 | 146.06 | 144.35 | 145.80 | 145.80 | 863,000 |
Apr 17, 2023 | 148.69 | 148.94 | 145.12 | 145.65 | 145.65 | 1,159,400 |
Apr 14, 2023 | 148.45 | 150.19 | 147.31 | 148.93 | 148.93 | 1,551,700 |
Apr 13, 2023 | 145.92 | 148.57 | 145.17 | 147.25 | 147.25 | 1,270,000 |
Apr 12, 2023 | 144.99 | 147.63 | 144.40 | 146.17 | 146.17 | 1,683,400 |
Apr 11, 2023 | 143.43 | 145.54 | 142.25 | 144.80 | 144.80 | 1,427,400 |
Apr 10, 2023 | 142.51 | 144.99 | 141.55 | 142.33 | 142.33 | 1,536,600 |
Apr 06, 2023 | 141.01 | 141.95 | 140.00 | 140.88 | 140.88 | 1,463,600 |
Apr 05, 2023 | 141.50 | 142.26 | 138.91 | 142.21 | 142.21 | 1,348,600 |
Apr 04, 2023 | 143.89 | 143.89 | 138.82 | 140.92 | 140.92 | 1,697,700 |
Apr 03, 2023 | 139.31 | 144.20 | 139.31 | 143.51 | 143.51 | 3,162,800 |
Mar 31, 2023 | 133.24 | 133.38 | 131.38 | 132.34 | 132.34 | 1,364,100 |
Mar 30, 2023 | 134.46 | 134.49 | 131.23 | 132.47 | 132.47 | 1,166,200 |
Mar 29, 2023 | 130.78 | 133.02 | 130.04 | 133.00 | 133.00 | 1,751,100 |
Mar 28, 2023 | 126.22 | 129.83 | 126.22 | 129.60 | 129.60 | 1,606,600 |
Mar 27, 2023 | 124.63 | 128.45 | 122.72 | 126.86 | 126.86 | 2,124,700 |
Mar 24, 2023 | 117.80 | 123.09 | 117.32 | 122.49 | 122.49 | 2,065,200 |
Mar 23, 2023 | 124.31 | 125.65 | 119.47 | 120.56 | 120.56 | 1,442,400 |
Mar 22, 2023 | 126.58 | 127.24 | 123.55 | 123.66 | 123.66 | 1,931,800 |
Mar 21, 2023 | 124.90 | 126.94 | 124.39 | 126.09 | 126.09 | 1,656,900 |
Mar 20, 2023 | 118.81 | 123.18 | 118.39 | 121.76 | 121.76 | 2,049,800 |
Mar 17, 2023 | 120.76 | 121.71 | 117.00 | 118.33 | 118.33 | 5,028,800 |
Mar 16, 2023 | 114.90 | 121.02 | 113.82 | 120.79 | 120.79 | 3,340,900 |
Mar 15, 2023 | 118.92 | 120.38 | 114.09 | 116.80 | 116.80 | 2,850,700 |
Mar 14, 2023 | 125.43 | 128.82 | 122.78 | 124.88 | 124.88 | 2,087,100 |
Mar 13, 2023 | 125.75 | 127.00 | 122.85 | 124.83 | 124.83 | 2,807,800 |
Mar 10, 2023 | 133.10 | 134.53 | 128.88 | 129.63 | 129.63 | 1,622,600 |
Mar 10, 2023 | 0.438 Dividend | |||||
Mar 09, 2023 | 136.42 | 138.03 | 133.21 | 133.88 | 133.44 | 1,316,200 |
Mar 08, 2023 | 136.40 | 138.65 | 134.27 | 135.86 | 135.42 | 1,607,000 |
Mar 07, 2023 | 140.65 | 140.88 | 136.02 | 136.88 | 136.43 | 2,000,700 |
Mar 06, 2023 | 140.00 | 142.12 | 138.52 | 141.55 | 141.09 | 1,317,000 |
Mar 03, 2023 | 137.51 | 141.67 | 137.00 | 141.16 | 140.70 | 1,173,000 |
Mar 02, 2023 | 137.49 | 140.58 | 136.88 | 140.25 | 139.79 | 1,198,900 |
Mar 01, 2023 | 135.29 | 139.22 | 134.34 | 137.86 | 137.41 | 1,386,300 |
Feb 28, 2023 | 140.20 | 140.95 | 134.57 | 134.70 | 134.26 | 1,847,800 |
Feb 27, 2023 | 138.96 | 140.09 | 137.12 | 138.88 | 138.43 | 1,300,900 |
Feb 24, 2023 | 134.13 | 139.10 | 133.69 | 138.95 | 138.50 | 1,825,600 |
Feb 23, 2023 | 137.77 | 138.42 | 133.59 | 135.80 | 135.36 | 1,332,200 |
Feb 22, 2023 | 135.65 | 137.13 | 133.53 | 134.63 | 134.19 | 2,029,600 |
Feb 21, 2023 | 133.82 | 136.08 | 133.08 | 135.87 | 135.43 | 1,940,600 |
Feb 17, 2023 | 140.47 | 140.97 | 135.04 | 135.52 | 135.08 | 2,633,000 |
Feb 16, 2023 | 145.68 | 146.73 | 143.62 | 143.76 | 143.29 | 1,300,900 |
Feb 15, 2023 | 145.15 | 146.80 | 142.65 | 146.01 | 145.53 | 1,882,600 |
Feb 14, 2023 | 145.33 | 148.20 | 144.60 | 147.99 | 147.51 | 1,073,700 |
Feb 13, 2023 | 145.00 | 147.74 | 144.04 | 147.02 | 146.54 | 1,474,700 |
Feb 10, 2023 | 143.28 | 146.84 | 143.28 | 146.59 | 146.11 | 1,495,800 |
Feb 09, 2023 | 142.41 | 143.02 | 139.94 | 140.64 | 140.18 | 1,024,900 |
Feb 08, 2023 | 142.50 | 143.80 | 140.73 | 142.73 | 142.26 | 1,393,500 |
Feb 07, 2023 | 138.37 | 143.78 | 136.66 | 143.27 | 142.80 | 1,646,500 |
Feb 06, 2023 | 137.67 | 139.08 | 135.40 | 137.30 | 136.85 | 1,846,900 |
Feb 03, 2023 | 139.28 | 142.75 | 137.44 | 137.57 | 137.12 | 1,854,100 |
Feb 02, 2023 | 143.46 | 143.62 | 137.23 | 138.78 | 138.33 | 3,473,200 |
Feb 01, 2023 | 149.24 | 149.57 | 140.58 | 144.24 | 143.77 | 3,311,600 |
Jan 31, 2023 | 151.62 | 152.89 | 149.60 | 150.16 | 149.67 | 2,708,700 |
Jan 30, 2023 | 154.41 | 155.00 | 151.50 | 151.77 | 151.27 | 1,588,500 |
Jan 27, 2023 | 159.51 | 159.97 | 155.68 | 156.25 | 155.74 | 1,921,400 |
Jan 26, 2023 | 159.45 | 160.52 | 155.51 | 160.44 | 159.92 | 1,503,000 |
Jan 25, 2023 | 154.96 | 157.89 | 151.60 | 157.89 | 157.37 | 2,324,200 |
Jan 24, 2023 | 154.10 | 155.45 | 151.13 | 153.88 | 153.38 | 1,643,700 |
Jan 23, 2023 | 155.88 | 156.90 | 154.16 | 155.16 | 154.65 | 1,677,500 |
Jan 20, 2023 | 154.27 | 155.33 | 152.22 | 154.80 | 154.29 | 1,668,500 |
Jan 19, 2023 | 149.64 | 154.27 | 148.86 | 153.83 | 153.33 | 1,202,300 |
Jan 18, 2023 | 153.20 | 156.98 | 150.62 | 150.76 | 150.27 | 1,776,900 |
Jan 17, 2023 | 151.73 | 152.91 | 150.08 | 151.65 | 151.15 | 1,176,700 |
Jan 13, 2023 | 150.85 | 153.20 | 149.51 | 152.21 | 151.71 | 1,776,200 |
Jan 12, 2023 | 147.11 | 153.39 | 146.73 | 150.73 | 150.24 | 2,535,700 |
Jan 11, 2023 | 145.20 | 145.97 | 142.64 | 145.25 | 144.77 | 1,293,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |