Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 180.90 | 182.77 | 177.30 | 177.30 | 177.30 | 627,900 |
Jun 06, 2023 | 177.41 | 181.46 | 177.26 | 180.90 | 180.90 | 1,622,100 |
Jun 05, 2023 | 176.73 | 177.58 | 175.73 | 177.22 | 177.22 | 1,712,900 |
Jun 02, 2023 | 171.82 | 177.40 | 171.82 | 177.22 | 177.22 | 1,652,900 |
Jun 01, 2023 | 167.79 | 172.15 | 166.83 | 171.14 | 171.14 | 1,791,600 |
May 31, 2023 | 169.47 | 169.84 | 165.13 | 167.79 | 167.79 | 2,088,700 |
May 30, 2023 | 172.43 | 173.04 | 168.75 | 169.09 | 169.09 | 1,037,500 |
May 26, 2023 | 171.47 | 174.09 | 171.47 | 171.76 | 171.76 | 1,390,000 |
May 25, 2023 | 167.94 | 172.09 | 167.11 | 171.66 | 171.66 | 1,619,000 |
May 25, 2023 | 0.52 Dividend | |||||
May 24, 2023 | 168.75 | 169.35 | 167.20 | 168.25 | 167.73 | 1,619,000 |
May 23, 2023 | 173.43 | 173.43 | 168.61 | 169.54 | 169.02 | 2,605,800 |
May 22, 2023 | 178.41 | 178.56 | 174.22 | 174.68 | 174.14 | 1,715,400 |
May 19, 2023 | 181.30 | 181.45 | 177.51 | 178.43 | 177.88 | 1,227,300 |
May 18, 2023 | 176.25 | 181.41 | 176.25 | 181.04 | 180.48 | 1,344,300 |
May 17, 2023 | 176.55 | 178.68 | 174.98 | 177.11 | 176.56 | 1,073,800 |
May 16, 2023 | 174.98 | 176.33 | 173.90 | 174.57 | 174.03 | 1,119,000 |
May 15, 2023 | 174.63 | 175.56 | 172.82 | 175.50 | 174.96 | 975,800 |
May 12, 2023 | 174.49 | 175.35 | 172.81 | 174.10 | 173.56 | 1,053,100 |
May 11, 2023 | 175.19 | 175.27 | 173.02 | 174.49 | 173.95 | 1,448,000 |
May 10, 2023 | 180.00 | 180.50 | 172.95 | 175.63 | 175.09 | 2,198,600 |
May 09, 2023 | 178.54 | 179.75 | 177.61 | 178.99 | 178.44 | 1,400,100 |
May 08, 2023 | 177.36 | 178.42 | 175.69 | 177.95 | 177.40 | 1,244,900 |
May 05, 2023 | 179.12 | 179.23 | 174.42 | 176.57 | 176.02 | 1,638,300 |
May 04, 2023 | 178.45 | 179.95 | 175.90 | 176.48 | 175.93 | 2,090,000 |
May 03, 2023 | 179.62 | 183.27 | 177.63 | 178.45 | 177.90 | 2,378,500 |
May 02, 2023 | 173.75 | 178.95 | 173.63 | 178.61 | 178.06 | 3,821,300 |
May 01, 2023 | 168.96 | 173.29 | 168.78 | 170.14 | 169.61 | 1,928,700 |
Apr 28, 2023 | 165.15 | 169.91 | 164.35 | 169.34 | 168.82 | 1,645,900 |
Apr 27, 2023 | 166.00 | 166.29 | 162.78 | 165.39 | 164.88 | 2,105,900 |
Apr 26, 2023 | 172.95 | 174.13 | 164.69 | 165.12 | 164.61 | 3,087,400 |
Apr 25, 2023 | 173.80 | 174.71 | 172.40 | 172.86 | 172.33 | 2,226,300 |
Apr 24, 2023 | 174.78 | 175.11 | 173.47 | 174.33 | 173.79 | 1,146,800 |
Apr 21, 2023 | 173.90 | 174.94 | 173.11 | 174.41 | 173.87 | 1,321,100 |
Apr 20, 2023 | 172.90 | 174.54 | 172.76 | 173.76 | 173.22 | 2,001,700 |
Apr 19, 2023 | 172.38 | 174.38 | 172.38 | 173.71 | 173.17 | 1,430,300 |
Apr 18, 2023 | 171.59 | 173.93 | 171.14 | 173.66 | 173.12 | 1,867,700 |
Apr 17, 2023 | 168.73 | 170.09 | 168.24 | 169.75 | 169.23 | 1,221,100 |
Apr 14, 2023 | 165.50 | 168.19 | 165.50 | 168.10 | 167.58 | 1,736,400 |
Apr 13, 2023 | 163.01 | 165.63 | 161.72 | 165.50 | 164.99 | 1,569,700 |
Apr 12, 2023 | 164.93 | 165.29 | 161.01 | 161.47 | 160.97 | 1,370,600 |
Apr 11, 2023 | 163.45 | 164.73 | 162.99 | 163.88 | 163.37 | 1,203,900 |
Apr 10, 2023 | 162.23 | 165.37 | 162.23 | 162.79 | 162.29 | 1,256,500 |
Apr 06, 2023 | 163.00 | 163.59 | 161.39 | 163.05 | 162.55 | 1,092,400 |
Apr 05, 2023 | 163.62 | 163.89 | 162.08 | 162.56 | 162.06 | 1,380,100 |
Apr 04, 2023 | 165.15 | 165.39 | 163.51 | 164.38 | 163.87 | 1,200,700 |
Apr 03, 2023 | 165.43 | 166.04 | 163.32 | 164.46 | 163.95 | 1,533,000 |
Mar 31, 2023 | 164.29 | 166.68 | 164.29 | 166.04 | 165.53 | 1,514,200 |
Mar 30, 2023 | 163.92 | 164.50 | 162.41 | 162.67 | 162.17 | 1,175,800 |
Mar 29, 2023 | 160.22 | 162.68 | 160.15 | 162.13 | 161.63 | 1,752,200 |
Mar 28, 2023 | 155.89 | 159.07 | 155.80 | 158.98 | 158.49 | 1,825,900 |
Mar 27, 2023 | 158.15 | 158.84 | 156.05 | 156.58 | 156.10 | 1,637,500 |
Mar 24, 2023 | 157.95 | 158.27 | 153.56 | 156.56 | 156.08 | 2,509,800 |
Mar 23, 2023 | 163.81 | 165.85 | 158.50 | 159.98 | 159.49 | 2,423,200 |
Mar 22, 2023 | 167.30 | 167.56 | 163.12 | 163.21 | 162.71 | 2,397,600 |
Mar 21, 2023 | 164.97 | 168.33 | 164.94 | 167.76 | 167.24 | 2,327,800 |
Mar 20, 2023 | 159.66 | 163.39 | 159.20 | 163.04 | 162.54 | 2,342,700 |
Mar 17, 2023 | 159.86 | 160.38 | 157.44 | 158.77 | 158.28 | 2,480,100 |
Mar 16, 2023 | 157.56 | 161.74 | 157.00 | 161.13 | 160.63 | 1,887,000 |
Mar 15, 2023 | 158.94 | 159.23 | 155.53 | 158.33 | 157.84 | 2,757,700 |
Mar 14, 2023 | 163.02 | 164.90 | 161.28 | 162.69 | 162.19 | 1,901,300 |
Mar 13, 2023 | 162.54 | 162.72 | 158.94 | 160.56 | 160.06 | 2,394,700 |
Mar 10, 2023 | 166.94 | 168.82 | 164.00 | 164.53 | 164.02 | 1,710,700 |
Mar 09, 2023 | 173.46 | 173.70 | 167.44 | 167.73 | 167.21 | 1,871,000 |
Mar 08, 2023 | 173.64 | 174.94 | 172.42 | 173.44 | 172.90 | 1,184,500 |
Mar 07, 2023 | 175.58 | 176.78 | 173.03 | 173.57 | 173.03 | 1,436,000 |
Mar 06, 2023 | 173.29 | 176.99 | 173.29 | 175.12 | 174.58 | 2,136,100 |
Mar 03, 2023 | 171.85 | 173.58 | 171.08 | 173.07 | 172.54 | 1,406,500 |
Mar 02, 2023 | 169.39 | 171.57 | 167.86 | 170.90 | 170.37 | 1,254,300 |
Mar 01, 2023 | 169.42 | 170.79 | 168.37 | 169.44 | 168.92 | 1,799,600 |
Feb 28, 2023 | 169.56 | 171.04 | 168.86 | 169.24 | 168.72 | 2,709,700 |
Feb 27, 2023 | 171.76 | 172.08 | 169.26 | 169.61 | 169.09 | 1,543,000 |
Feb 24, 2023 | 169.47 | 170.68 | 169.00 | 170.33 | 169.80 | 1,642,400 |
Feb 23, 2023 | 171.53 | 172.87 | 169.85 | 171.94 | 171.41 | 1,382,700 |
Feb 23, 2023 | 0.4 Dividend | |||||
Feb 22, 2023 | 170.04 | 171.79 | 169.20 | 170.59 | 169.66 | 1,250,500 |
Feb 21, 2023 | 170.76 | 172.29 | 169.85 | 170.68 | 169.75 | 1,817,800 |
Feb 17, 2023 | 174.63 | 174.69 | 171.11 | 172.52 | 171.58 | 1,890,000 |
Feb 16, 2023 | 177.40 | 179.66 | 175.44 | 175.79 | 174.84 | 2,277,900 |
Feb 15, 2023 | 180.92 | 181.26 | 179.18 | 180.59 | 179.61 | 2,563,000 |
Feb 14, 2023 | 175.72 | 181.55 | 171.53 | 181.27 | 180.29 | 3,366,200 |
Feb 13, 2023 | 172.03 | 175.03 | 171.73 | 174.37 | 173.42 | 1,995,400 |
Feb 10, 2023 | 173.14 | 174.08 | 170.06 | 171.37 | 170.44 | 1,544,700 |
Feb 09, 2023 | 175.56 | 177.59 | 174.25 | 174.90 | 173.95 | 1,525,300 |
Feb 08, 2023 | 173.72 | 175.02 | 173.00 | 174.01 | 173.07 | 1,520,200 |
Feb 07, 2023 | 172.00 | 176.53 | 170.84 | 175.42 | 174.47 | 1,808,800 |
Feb 06, 2023 | 172.72 | 173.94 | 171.72 | 172.32 | 171.38 | 1,485,900 |
Feb 03, 2023 | 173.99 | 175.71 | 172.90 | 174.43 | 173.48 | 1,504,500 |
Feb 02, 2023 | 176.60 | 177.58 | 175.02 | 176.17 | 175.21 | 1,145,500 |
Feb 01, 2023 | 173.02 | 176.70 | 171.01 | 175.36 | 174.41 | 1,456,300 |
Jan 31, 2023 | 171.45 | 174.22 | 170.81 | 174.18 | 173.23 | 1,329,100 |
Jan 30, 2023 | 172.36 | 173.52 | 171.03 | 171.20 | 170.27 | 2,041,900 |
Jan 27, 2023 | 174.50 | 176.57 | 174.02 | 174.33 | 173.38 | 1,637,000 |
Jan 26, 2023 | 173.47 | 174.67 | 172.59 | 174.58 | 173.63 | 1,620,100 |
Jan 25, 2023 | 167.62 | 172.94 | 167.62 | 172.33 | 171.39 | 1,881,500 |
Jan 24, 2023 | 168.57 | 169.70 | 167.59 | 169.63 | 168.71 | 1,644,900 |
Jan 23, 2023 | 166.00 | 169.80 | 165.07 | 169.02 | 168.10 | 2,585,400 |
Jan 20, 2023 | 160.67 | 167.15 | 160.16 | 166.91 | 166.00 | 2,330,300 |
Jan 19, 2023 | 158.44 | 161.94 | 158.25 | 161.03 | 160.16 | 2,184,900 |
Jan 18, 2023 | 162.30 | 163.75 | 159.70 | 159.79 | 158.92 | 2,188,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |