Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 132.50 | 134.44 | 132.19 | 134.38 | 134.38 | 5,758,702 |
Jun 06, 2023 | 132.43 | 132.94 | 131.88 | 132.69 | 132.69 | 3,298,000 |
Jun 05, 2023 | 133.12 | 133.58 | 132.27 | 132.64 | 132.64 | 3,993,500 |
Jun 02, 2023 | 130.38 | 133.12 | 130.15 | 132.42 | 132.42 | 5,373,900 |
Jun 01, 2023 | 128.44 | 130.15 | 127.78 | 129.82 | 129.82 | 4,136,100 |
May 31, 2023 | 128.51 | 129.44 | 127.46 | 128.59 | 128.59 | 11,590,200 |
May 30, 2023 | 129.56 | 130.07 | 128.26 | 129.48 | 129.48 | 3,741,100 |
May 26, 2023 | 127.06 | 129.66 | 126.81 | 128.89 | 128.89 | 5,612,600 |
May 25, 2023 | 125.61 | 127.23 | 125.01 | 126.76 | 126.76 | 4,102,900 |
May 24, 2023 | 127.82 | 127.90 | 125.47 | 125.68 | 125.68 | 3,915,500 |
May 23, 2023 | 127.24 | 129.09 | 127.13 | 128.18 | 128.18 | 4,592,300 |
May 22, 2023 | 127.50 | 128.19 | 127.15 | 127.50 | 127.50 | 2,806,800 |
May 19, 2023 | 126.79 | 128.29 | 126.55 | 127.26 | 127.26 | 4,305,800 |
May 18, 2023 | 125.30 | 126.51 | 125.19 | 126.15 | 126.15 | 3,797,900 |
May 17, 2023 | 123.94 | 125.85 | 123.47 | 125.71 | 125.71 | 4,515,100 |
May 16, 2023 | 123.35 | 123.86 | 122.45 | 123.46 | 123.46 | 2,748,400 |
May 15, 2023 | 123.00 | 123.69 | 122.34 | 123.36 | 123.36 | 2,915,700 |
May 12, 2023 | 121.41 | 122.86 | 121.11 | 122.84 | 122.84 | 4,560,500 |
May 11, 2023 | 122.02 | 122.24 | 120.55 | 120.90 | 120.90 | 3,446,500 |
May 10, 2023 | 121.99 | 122.49 | 121.10 | 122.02 | 122.02 | 4,189,200 |
May 09, 2023 | 121.90 | 121.97 | 120.66 | 121.17 | 121.17 | 4,540,000 |
May 09, 2023 | 1.66 Dividend | |||||
May 08, 2023 | 123.76 | 123.92 | 122.55 | 123.40 | 121.74 | 3,663,800 |
May 05, 2023 | 123.11 | 124.10 | 122.81 | 123.65 | 121.99 | 4,970,800 |
May 04, 2023 | 123.03 | 123.52 | 121.76 | 122.57 | 120.92 | 4,468,200 |
May 03, 2023 | 125.46 | 125.57 | 123.26 | 123.45 | 121.79 | 4,554,200 |
May 02, 2023 | 126.30 | 126.45 | 123.27 | 125.16 | 123.48 | 4,445,300 |
May 01, 2023 | 126.35 | 126.75 | 126.06 | 126.09 | 124.39 | 2,725,000 |
Apr 28, 2023 | 126.58 | 127.25 | 125.64 | 126.41 | 124.71 | 5,060,500 |
Apr 27, 2023 | 126.37 | 127.02 | 125.46 | 126.97 | 125.26 | 3,204,900 |
Apr 26, 2023 | 125.81 | 126.55 | 125.12 | 125.85 | 124.16 | 4,070,200 |
Apr 25, 2023 | 124.90 | 126.19 | 124.76 | 125.89 | 124.20 | 4,275,400 |
Apr 24, 2023 | 125.55 | 126.05 | 124.56 | 125.40 | 123.71 | 4,043,900 |
Apr 21, 2023 | 126.00 | 126.70 | 125.27 | 125.73 | 124.04 | 6,725,400 |
Apr 20, 2023 | 130.15 | 130.98 | 125.84 | 126.36 | 124.66 | 9,749,600 |
Apr 19, 2023 | 126.50 | 126.98 | 125.30 | 126.32 | 124.62 | 7,014,400 |
Apr 18, 2023 | 128.14 | 128.68 | 127.35 | 127.78 | 126.06 | 3,193,800 |
Apr 17, 2023 | 128.30 | 128.72 | 126.80 | 127.82 | 126.10 | 3,662,700 |
Apr 14, 2023 | 128.46 | 129.84 | 127.31 | 128.14 | 126.42 | 4,180,600 |
Apr 13, 2023 | 128.01 | 128.39 | 126.00 | 127.90 | 126.18 | 5,621,500 |
Apr 12, 2023 | 130.40 | 130.89 | 128.17 | 128.54 | 126.81 | 3,957,500 |
Apr 11, 2023 | 130.58 | 131.10 | 130.18 | 130.42 | 128.67 | 3,132,400 |
Apr 10, 2023 | 129.83 | 131.08 | 129.24 | 131.03 | 129.27 | 2,614,400 |
Apr 06, 2023 | 132.16 | 132.60 | 130.32 | 130.50 | 128.74 | 3,050,600 |
Apr 05, 2023 | 131.37 | 132.61 | 131.37 | 132.14 | 130.36 | 2,898,700 |
Apr 04, 2023 | 131.99 | 132.15 | 130.89 | 131.60 | 129.83 | 3,382,800 |
Apr 03, 2023 | 130.97 | 132.61 | 130.77 | 132.06 | 130.28 | 3,840,100 |
Mar 31, 2023 | 129.47 | 131.23 | 129.42 | 131.09 | 129.33 | 4,524,700 |
Mar 30, 2023 | 130.16 | 131.48 | 129.10 | 129.22 | 127.48 | 3,561,800 |
Mar 29, 2023 | 130.12 | 130.35 | 129.18 | 129.71 | 127.97 | 3,279,600 |
Mar 28, 2023 | 129.18 | 129.66 | 128.80 | 129.34 | 127.60 | 2,888,900 |
Mar 27, 2023 | 126.47 | 130.26 | 126.47 | 129.31 | 127.57 | 6,524,100 |
Mar 24, 2023 | 123.36 | 125.40 | 122.88 | 125.29 | 123.60 | 3,812,300 |
Mar 23, 2023 | 123.81 | 124.93 | 122.60 | 123.37 | 121.71 | 4,651,900 |
Mar 22, 2023 | 127.00 | 127.22 | 124.01 | 124.05 | 122.38 | 3,549,000 |
Mar 21, 2023 | 126.90 | 127.15 | 125.66 | 126.57 | 124.87 | 3,856,300 |
Mar 20, 2023 | 124.31 | 126.16 | 124.19 | 125.94 | 124.25 | 4,588,300 |
Mar 17, 2023 | 124.08 | 124.52 | 122.93 | 123.69 | 122.03 | 37,400,200 |
Mar 16, 2023 | 122.96 | 124.82 | 121.92 | 124.70 | 123.02 | 6,438,700 |
Mar 15, 2023 | 122.99 | 123.35 | 121.71 | 123.28 | 121.62 | 5,989,300 |
Mar 14, 2023 | 126.49 | 126.64 | 123.20 | 124.65 | 122.97 | 8,114,800 |
Mar 13, 2023 | 125.15 | 128.19 | 124.85 | 125.58 | 123.89 | 8,188,400 |
Mar 10, 2023 | 126.12 | 127.29 | 125.13 | 125.45 | 123.76 | 5,990,900 |
Mar 09, 2023 | 128.30 | 128.53 | 125.98 | 126.16 | 124.46 | 5,478,300 |
Mar 08, 2023 | 128.48 | 128.74 | 127.55 | 128.05 | 126.33 | 2,778,800 |
Mar 07, 2023 | 130.28 | 130.42 | 128.19 | 128.25 | 126.52 | 3,530,400 |
Mar 06, 2023 | 129.64 | 130.86 | 129.59 | 130.19 | 128.44 | 3,131,200 |
Mar 03, 2023 | 129.35 | 129.91 | 128.77 | 129.64 | 127.90 | 2,860,300 |
Mar 02, 2023 | 128.39 | 129.22 | 127.71 | 128.93 | 127.20 | 3,340,100 |
Mar 01, 2023 | 128.90 | 129.47 | 127.74 | 128.19 | 126.47 | 3,760,700 |
Feb 28, 2023 | 130.55 | 130.61 | 129.14 | 129.30 | 127.56 | 5,143,100 |
Feb 27, 2023 | 131.42 | 131.87 | 130.13 | 130.49 | 128.73 | 2,761,300 |
Feb 24, 2023 | 129.62 | 130.67 | 129.22 | 130.57 | 128.81 | 3,015,800 |
Feb 23, 2023 | 131.50 | 131.70 | 128.86 | 130.79 | 129.03 | 3,725,600 |
Feb 22, 2023 | 131.90 | 131.99 | 130.29 | 130.97 | 129.21 | 3,200,200 |
Feb 21, 2023 | 134.00 | 134.39 | 131.66 | 131.71 | 129.94 | 4,257,200 |
Feb 17, 2023 | 134.50 | 135.58 | 133.89 | 135.02 | 133.20 | 3,466,200 |
Feb 16, 2023 | 135.57 | 135.97 | 134.59 | 135.00 | 133.18 | 2,965,500 |
Feb 15, 2023 | 135.20 | 136.45 | 135.07 | 136.40 | 134.57 | 2,506,700 |
Feb 14, 2023 | 137.05 | 137.24 | 135.05 | 136.01 | 134.18 | 3,202,200 |
Feb 13, 2023 | 136.00 | 137.39 | 135.85 | 137.35 | 135.50 | 4,403,000 |
Feb 10, 2023 | 133.78 | 135.77 | 133.50 | 135.60 | 133.78 | 5,049,600 |
Feb 09, 2023 | 134.99 | 135.73 | 133.34 | 133.75 | 131.95 | 3,918,800 |
Feb 09, 2023 | 1.65 Dividend | |||||
Feb 08, 2023 | 135.71 | 136.74 | 135.16 | 135.98 | 132.52 | 4,593,700 |
Feb 07, 2023 | 135.67 | 136.40 | 134.45 | 135.84 | 132.39 | 3,737,600 |
Feb 06, 2023 | 135.83 | 136.32 | 134.95 | 136.18 | 132.72 | 4,841,300 |
Feb 03, 2023 | 136.35 | 136.95 | 135.53 | 136.94 | 133.46 | 3,755,700 |
Feb 02, 2023 | 135.96 | 136.72 | 134.85 | 136.39 | 132.92 | 6,107,800 |
Feb 01, 2023 | 134.49 | 135.79 | 132.80 | 135.09 | 131.66 | 5,428,900 |
Jan 31, 2023 | 135.50 | 135.65 | 133.76 | 134.73 | 131.30 | 7,206,400 |
Jan 30, 2023 | 134.32 | 136.11 | 133.98 | 135.30 | 131.86 | 5,375,700 |
Jan 27, 2023 | 134.44 | 135.49 | 133.77 | 134.39 | 130.97 | 8,143,100 |
Jan 26, 2023 | 137.53 | 138.27 | 132.98 | 134.45 | 131.03 | 17,548,500 |
Jan 25, 2023 | 140.47 | 141.03 | 139.36 | 140.76 | 137.18 | 7,347,500 |
Jan 24, 2023 | 141.25 | 142.75 | 140.00 | 141.49 | 137.89 | 4,407,600 |
Jan 23, 2023 | 141.40 | 142.99 | 141.06 | 141.86 | 138.25 | 5,898,400 |
Jan 20, 2023 | 141.67 | 141.86 | 140.51 | 141.20 | 137.61 | 7,153,300 |
Jan 19, 2023 | 140.00 | 142.23 | 139.75 | 140.62 | 137.04 | 4,833,900 |
Jan 18, 2023 | 144.40 | 144.68 | 140.23 | 140.41 | 136.84 | 6,445,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |