Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 34 |
May 26, 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
May 25, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
May 24, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
May 19, 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
May 18, 2023 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
May 17, 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 34 |
May 16, 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
May 15, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
May 12, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
May 11, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
May 10, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
May 09, 2023 | 123.00 | 125.50 | 123.00 | 125.50 | 125.50 | 70 |
May 08, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
May 05, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
May 04, 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
May 03, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
May 02, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
Apr 28, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
Apr 27, 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Apr 26, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
Apr 25, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
Apr 24, 2023 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
Apr 21, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
Apr 20, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
Apr 19, 2023 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
Apr 18, 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Apr 17, 2023 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | - |
Apr 14, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
Apr 13, 2023 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
Apr 12, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
Apr 11, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
Apr 05, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
Apr 04, 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
Apr 03, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
Mar 31, 2023 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
Mar 30, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
Mar 30, 2023 | 141 Dividend | |||||
Mar 29, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | -11.00 | - |
Mar 28, 2023 | 131.40 | 131.40 | 131.40 | 131.40 | -11.12 | - |
Mar 27, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | -11.00 | - |
Mar 24, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | -10.97 | - |
Mar 23, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | -10.92 | - |
Mar 22, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | -10.97 | - |
Mar 21, 2023 | 129.00 | 129.00 | 128.40 | 128.40 | -10.86 | 30 |
Mar 20, 2023 | 129.40 | 129.40 | 129.40 | 129.40 | -10.95 | - |
Mar 17, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | -11.00 | - |
Mar 16, 2023 | 128.60 | 128.60 | 128.60 | 128.60 | -10.88 | - |
Mar 15, 2023 | 129.20 | 129.20 | 129.20 | 129.20 | -10.93 | - |
Mar 14, 2023 | 132.40 | 132.40 | 132.40 | 132.40 | -11.20 | - |
Mar 13, 2023 | 133.20 | 133.20 | 133.20 | 133.20 | -11.27 | 12 |
Mar 10, 2023 | 135.40 | 135.40 | 135.40 | 135.40 | -11.46 | - |
Mar 09, 2023 | 136.80 | 136.80 | 136.80 | 136.80 | -11.58 | - |
Mar 08, 2023 | 136.80 | 136.80 | 136.80 | 136.80 | -11.58 | - |
Mar 07, 2023 | 138.40 | 138.40 | 138.40 | 138.40 | -11.71 | - |
Mar 06, 2023 | 139.20 | 139.20 | 139.20 | 139.20 | -11.78 | - |
Mar 03, 2023 | 138.80 | 138.80 | 138.80 | 138.80 | -11.74 | - |
Mar 02, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | -11.34 | - |
Mar 01, 2023 | 135.80 | 135.80 | 135.80 | 135.80 | -11.49 | - |
Feb 28, 2023 | 136.40 | 136.40 | 136.40 | 136.40 | -11.54 | - |
Feb 27, 2023 | 137.20 | 137.20 | 137.20 | 137.20 | -11.61 | - |
Feb 24, 2023 | 141.20 | 141.20 | 141.20 | 141.20 | -11.95 | - |
Feb 23, 2023 | 137.20 | 137.20 | 137.20 | 137.20 | -11.61 | 10 |
Feb 22, 2023 | 140.20 | 140.20 | 140.20 | 140.20 | -11.86 | - |
Feb 21, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | -11.76 | - |
Feb 20, 2023 | 139.60 | 139.60 | 139.60 | 139.60 | -11.81 | - |
Feb 17, 2023 | 139.40 | 139.40 | 139.40 | 139.40 | -11.80 | 15 |
Feb 16, 2023 | 137.80 | 138.00 | 137.40 | 137.40 | -11.63 | 100 |
Feb 15, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | -11.76 | 30 |
Feb 14, 2023 | 128.20 | 128.20 | 128.20 | 128.20 | -10.85 | - |
Feb 13, 2023 | 128.80 | 128.80 | 128.00 | 128.00 | -10.83 | 100 |
Feb 10, 2023 | 129.80 | 129.80 | 129.80 | 129.80 | -10.98 | - |
Feb 09, 2023 | 132.60 | 132.60 | 132.40 | 132.40 | -11.20 | 1 |
Feb 08, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | -11.24 | - |
Feb 07, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | -11.14 | - |
Feb 06, 2023 | 130.60 | 131.80 | 130.60 | 131.80 | -11.15 | 25 |
Feb 03, 2023 | 133.80 | 133.80 | 133.80 | 133.80 | -11.32 | - |
Feb 02, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | -11.08 | - |
Feb 01, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | -10.97 | - |
Jan 31, 2023 | 130.40 | 130.40 | 130.00 | 130.00 | -11.00 | 500 |
Jan 30, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | -11.14 | - |
Jan 27, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | -11.24 | - |
Jan 26, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | -11.24 | - |
Jan 25, 2023 | 133.40 | 133.40 | 133.40 | 133.40 | -11.29 | - |
Jan 24, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | -11.14 | - |
Jan 23, 2023 | 128.40 | 128.40 | 128.40 | 128.40 | -10.86 | - |
Jan 20, 2023 | 130.20 | 130.20 | 130.20 | 130.20 | -11.02 | - |
Jan 19, 2023 | 132.40 | 132.40 | 132.40 | 132.40 | -11.20 | - |
Jan 18, 2023 | 131.20 | 131.20 | 131.20 | 131.20 | -11.10 | - |
Jan 17, 2023 | 128.40 | 128.40 | 128.40 | 128.40 | -10.86 | - |
Jan 16, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | -11.00 | 2 |
Jan 13, 2023 | 129.20 | 129.20 | 129.20 | 129.20 | -10.93 | - |
Jan 12, 2023 | 128.80 | 128.80 | 128.80 | 128.80 | -10.90 | - |
Jan 11, 2023 | 128.60 | 128.60 | 128.60 | 128.60 | -10.88 | - |
Jan 10, 2023 | 125.40 | 125.40 | 125.40 | 125.40 | -10.61 | - |
Jan 09, 2023 | 122.20 | 122.20 | 121.40 | 121.40 | -10.27 | 25 |
Jan 06, 2023 | 125.20 | 125.20 | 125.20 | 125.20 | -10.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |