Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2023 | 120.52 | 120.55 | 119.61 | 119.85 | 119.85 | 115,442 |
May 26, 2023 | 119.98 | 121.32 | 119.84 | 120.85 | 120.85 | 349,800 |
May 25, 2023 | 120.14 | 120.64 | 119.03 | 119.72 | 119.72 | 348,900 |
May 24, 2023 | 119.15 | 120.77 | 118.51 | 120.68 | 120.68 | 333,900 |
May 23, 2023 | 122.25 | 122.58 | 119.28 | 119.36 | 119.36 | 757,300 |
May 19, 2023 | 121.73 | 123.22 | 121.71 | 122.98 | 122.98 | 385,200 |
May 18, 2023 | 120.64 | 121.63 | 119.81 | 121.57 | 121.57 | 502,200 |
May 17, 2023 | 120.97 | 121.01 | 119.90 | 120.64 | 120.64 | 338,000 |
May 16, 2023 | 122.22 | 122.72 | 121.01 | 121.24 | 121.24 | 608,500 |
May 15, 2023 | 123.65 | 123.80 | 122.02 | 122.53 | 122.53 | 317,700 |
May 12, 2023 | 123.29 | 124.90 | 123.24 | 123.45 | 123.45 | 229,800 |
May 11, 2023 | 123.77 | 124.14 | 122.75 | 123.46 | 123.46 | 358,100 |
May 10, 2023 | 123.65 | 124.43 | 122.51 | 123.59 | 123.59 | 578,600 |
May 09, 2023 | 123.98 | 124.88 | 123.59 | 124.18 | 124.18 | 297,100 |
May 08, 2023 | 122.15 | 123.82 | 121.52 | 123.34 | 123.34 | 403,900 |
May 05, 2023 | 122.00 | 123.71 | 121.96 | 122.34 | 122.34 | 632,300 |
May 04, 2023 | 124.50 | 124.96 | 121.47 | 122.02 | 122.02 | 615,900 |
May 03, 2023 | 127.75 | 127.75 | 123.57 | 124.63 | 124.63 | 589,300 |
May 02, 2023 | 128.13 | 129.25 | 127.68 | 128.66 | 128.66 | 457,100 |
May 01, 2023 | 127.71 | 128.88 | 127.27 | 128.50 | 128.50 | 244,000 |
Apr 28, 2023 | 127.46 | 128.23 | 126.88 | 127.43 | 127.43 | 315,500 |
Apr 27, 2023 | 127.14 | 128.49 | 126.50 | 127.89 | 127.89 | 392,200 |
Apr 26, 2023 | 125.28 | 127.63 | 125.28 | 127.50 | 127.50 | 980,600 |
Apr 25, 2023 | 125.76 | 127.39 | 125.19 | 125.73 | 125.73 | 367,800 |
Apr 24, 2023 | 124.55 | 126.29 | 124.01 | 125.74 | 125.74 | 283,100 |
Apr 21, 2023 | 122.91 | 125.38 | 122.91 | 124.91 | 124.91 | 439,800 |
Apr 20, 2023 | 122.21 | 124.33 | 122.21 | 122.92 | 122.92 | 401,700 |
Apr 19, 2023 | 122.72 | 124.20 | 122.72 | 123.08 | 123.08 | 301,700 |
Apr 18, 2023 | 124.14 | 125.58 | 122.52 | 122.79 | 122.79 | 471,700 |
Apr 17, 2023 | 126.16 | 126.23 | 123.82 | 124.14 | 124.14 | 444,200 |
Apr 14, 2023 | 125.35 | 126.54 | 124.44 | 126.16 | 126.16 | 263,200 |
Apr 13, 2023 | 125.99 | 126.39 | 124.69 | 125.13 | 125.13 | 368,600 |
Apr 12, 2023 | 126.84 | 127.05 | 125.75 | 125.99 | 125.99 | 196,000 |
Apr 11, 2023 | 125.57 | 126.99 | 125.21 | 126.69 | 126.69 | 251,900 |
Apr 10, 2023 | 126.10 | 126.60 | 125.19 | 125.68 | 125.68 | 276,800 |
Apr 06, 2023 | 125.97 | 126.46 | 125.21 | 126.00 | 126.00 | 468,000 |
Apr 05, 2023 | 125.85 | 127.19 | 125.54 | 125.91 | 125.91 | 515,100 |
Apr 04, 2023 | 124.29 | 125.94 | 124.28 | 125.78 | 125.78 | 395,900 |
Apr 03, 2023 | 122.80 | 124.20 | 122.55 | 123.83 | 123.83 | 258,000 |
Mar 31, 2023 | 122.92 | 124.23 | 122.22 | 123.17 | 123.17 | 356,800 |
Mar 30, 2023 | 121.61 | 123.00 | 121.30 | 122.69 | 122.69 | 326,700 |
Mar 29, 2023 | 120.01 | 122.00 | 119.95 | 121.22 | 121.22 | 519,300 |
Mar 28, 2023 | 118.71 | 120.52 | 118.22 | 119.96 | 119.96 | 290,400 |
Mar 27, 2023 | 116.48 | 118.84 | 116.42 | 118.72 | 118.72 | 334,800 |
Mar 24, 2023 | 115.59 | 116.85 | 115.48 | 116.29 | 116.29 | 317,700 |
Mar 23, 2023 | 114.25 | 115.85 | 113.22 | 115.20 | 115.20 | 450,300 |
Mar 22, 2023 | 114.34 | 115.51 | 114.26 | 114.61 | 114.61 | 260,000 |
Mar 21, 2023 | 116.56 | 117.13 | 113.92 | 114.22 | 114.22 | 533,600 |
Mar 20, 2023 | 116.04 | 117.10 | 115.16 | 116.39 | 116.39 | 352,400 |
Mar 17, 2023 | 114.22 | 116.33 | 113.94 | 116.06 | 116.06 | 952,000 |
Mar 16, 2023 | 116.51 | 116.82 | 115.26 | 115.80 | 115.80 | 390,600 |
Mar 15, 2023 | 113.95 | 116.74 | 112.11 | 116.65 | 116.65 | 536,600 |
Mar 14, 2023 | 114.44 | 114.94 | 113.20 | 114.17 | 114.17 | 593,100 |
Mar 14, 2023 | 0.405 Dividend | |||||
Mar 13, 2023 | 115.00 | 115.88 | 113.74 | 114.59 | 114.18 | 371,100 |
Mar 10, 2023 | 117.00 | 117.52 | 115.00 | 115.58 | 115.17 | 428,800 |
Mar 09, 2023 | 117.68 | 118.89 | 116.64 | 116.86 | 116.45 | 329,400 |
Mar 08, 2023 | 117.54 | 118.85 | 117.38 | 117.68 | 117.26 | 488,500 |
Mar 07, 2023 | 117.58 | 118.09 | 117.13 | 117.46 | 117.04 | 253,000 |
Mar 06, 2023 | 116.77 | 118.42 | 116.54 | 117.58 | 117.16 | 286,900 |
Mar 03, 2023 | 115.75 | 116.92 | 115.60 | 116.80 | 116.39 | 658,900 |
Mar 02, 2023 | 116.79 | 117.11 | 115.05 | 115.46 | 115.05 | 483,400 |
Mar 01, 2023 | 116.15 | 118.96 | 116.04 | 117.23 | 116.82 | 725,100 |
Feb 28, 2023 | 116.40 | 117.08 | 115.67 | 116.61 | 116.20 | 1,097,500 |
Feb 27, 2023 | 119.33 | 119.80 | 116.82 | 117.09 | 116.68 | 642,300 |
Feb 24, 2023 | 117.99 | 119.80 | 117.01 | 119.63 | 119.21 | 394,600 |
Feb 23, 2023 | 119.00 | 120.81 | 117.54 | 118.44 | 118.02 | 600,900 |
Feb 22, 2023 | 116.55 | 117.44 | 116.14 | 116.37 | 115.96 | 518,800 |
Feb 21, 2023 | 118.17 | 119.01 | 116.60 | 116.88 | 116.47 | 392,800 |
Feb 17, 2023 | 118.36 | 119.24 | 117.69 | 118.89 | 118.47 | 278,100 |
Feb 16, 2023 | 118.26 | 118.64 | 117.57 | 118.43 | 118.01 | 168,700 |
Feb 15, 2023 | 116.90 | 119.09 | 116.89 | 118.61 | 118.19 | 440,400 |
Feb 14, 2023 | 118.01 | 118.14 | 116.82 | 117.39 | 116.98 | 337,400 |
Feb 13, 2023 | 117.21 | 119.15 | 117.01 | 118.31 | 117.89 | 382,600 |
Feb 10, 2023 | 117.13 | 118.17 | 116.76 | 117.11 | 116.70 | 348,600 |
Feb 09, 2023 | 116.71 | 118.36 | 116.58 | 117.44 | 117.02 | 626,200 |
Feb 08, 2023 | 114.04 | 117.02 | 114.01 | 116.69 | 116.28 | 397,600 |
Feb 07, 2023 | 116.87 | 116.87 | 113.99 | 114.14 | 113.74 | 411,600 |
Feb 06, 2023 | 115.00 | 116.56 | 114.53 | 116.41 | 116.00 | 309,600 |
Feb 03, 2023 | 115.05 | 115.46 | 114.55 | 115.24 | 114.83 | 403,700 |
Feb 02, 2023 | 115.32 | 115.71 | 114.05 | 114.92 | 114.51 | 749,900 |
Feb 01, 2023 | 119.28 | 119.98 | 115.14 | 115.49 | 115.08 | 666,900 |
Jan 31, 2023 | 118.65 | 120.03 | 118.49 | 119.20 | 118.78 | 702,800 |
Jan 30, 2023 | 120.92 | 121.81 | 118.79 | 119.20 | 118.78 | 685,600 |
Jan 27, 2023 | 119.98 | 121.63 | 119.98 | 120.99 | 120.56 | 733,700 |
Jan 26, 2023 | 119.85 | 120.62 | 119.00 | 119.85 | 119.43 | 436,000 |
Jan 25, 2023 | 119.38 | 120.81 | 118.95 | 120.32 | 119.89 | 387,700 |
Jan 24, 2023 | 118.57 | 120.33 | 118.25 | 119.39 | 118.97 | 310,600 |
Jan 23, 2023 | 118.15 | 118.66 | 117.11 | 118.57 | 118.15 | 291,100 |
Jan 20, 2023 | 117.79 | 118.96 | 117.39 | 118.16 | 117.74 | 379,500 |
Jan 19, 2023 | 117.30 | 119.37 | 117.29 | 117.74 | 117.32 | 473,600 |
Jan 18, 2023 | 117.79 | 119.22 | 116.30 | 117.33 | 116.92 | 448,800 |
Jan 17, 2023 | 118.42 | 119.21 | 118.18 | 118.26 | 117.84 | 540,300 |
Jan 16, 2023 | 115.53 | 118.62 | 115.30 | 118.09 | 117.67 | 214,400 |
Jan 13, 2023 | 116.47 | 116.63 | 115.39 | 115.82 | 115.41 | 696,200 |
Jan 12, 2023 | 117.95 | 118.18 | 115.89 | 116.12 | 115.71 | 653,300 |
Jan 11, 2023 | 118.80 | 119.46 | 117.30 | 117.75 | 117.33 | 546,300 |
Jan 10, 2023 | 120.36 | 120.59 | 118.53 | 119.09 | 118.67 | 283,700 |
Jan 09, 2023 | 119.94 | 121.72 | 119.42 | 120.06 | 119.64 | 317,900 |
Jan 06, 2023 | 118.41 | 121.23 | 118.41 | 120.21 | 119.79 | 594,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |