Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 274.10 | 291.63 | 273.00 | 283.36 | 283.36 | 1,906,700 |
May 25, 2023 | 283.20 | 293.28 | 277.46 | 284.91 | 284.91 | 2,150,400 |
May 24, 2023 | 269.91 | 279.11 | 267.68 | 277.58 | 277.58 | 1,725,400 |
May 23, 2023 | 279.59 | 284.59 | 272.77 | 272.81 | 272.81 | 1,452,000 |
May 22, 2023 | 275.18 | 283.54 | 272.14 | 283.29 | 283.29 | 1,599,300 |
May 19, 2023 | 281.21 | 282.01 | 272.84 | 275.18 | 275.18 | 2,585,200 |
May 18, 2023 | 282.32 | 292.05 | 280.00 | 289.72 | 289.72 | 2,228,600 |
May 17, 2023 | 277.00 | 285.48 | 275.23 | 282.50 | 282.50 | 1,559,200 |
May 16, 2023 | 274.19 | 278.26 | 273.85 | 275.48 | 275.48 | 1,709,500 |
May 15, 2023 | 265.17 | 277.77 | 264.58 | 276.17 | 276.17 | 1,972,900 |
May 12, 2023 | 264.00 | 269.85 | 260.58 | 263.60 | 263.60 | 1,698,500 |
May 11, 2023 | 263.50 | 265.53 | 259.53 | 264.09 | 264.09 | 1,331,800 |
May 10, 2023 | 255.56 | 266.38 | 255.06 | 262.02 | 262.02 | 2,104,500 |
May 09, 2023 | 244.90 | 251.87 | 244.85 | 250.28 | 250.28 | 1,727,800 |
May 08, 2023 | 244.74 | 247.80 | 238.99 | 246.93 | 246.93 | 1,331,100 |
May 05, 2023 | 240.86 | 242.71 | 234.81 | 241.29 | 241.29 | 1,759,400 |
May 04, 2023 | 226.10 | 243.57 | 226.10 | 237.25 | 237.25 | 2,424,000 |
May 03, 2023 | 216.66 | 224.49 | 215.56 | 220.52 | 220.52 | 1,381,400 |
May 02, 2023 | 224.84 | 226.10 | 217.83 | 217.99 | 217.99 | 1,053,900 |
May 01, 2023 | 237.00 | 237.66 | 224.05 | 225.77 | 225.77 | 1,677,900 |
Apr 28, 2023 | 238.55 | 240.93 | 230.08 | 239.96 | 239.96 | 1,588,400 |
Apr 27, 2023 | 242.57 | 243.73 | 234.51 | 240.95 | 240.95 | 1,392,100 |
Apr 26, 2023 | 226.20 | 243.40 | 226.20 | 238.22 | 238.22 | 3,416,800 |
Apr 25, 2023 | 220.06 | 221.16 | 212.52 | 212.91 | 212.91 | 1,467,500 |
Apr 24, 2023 | 234.00 | 235.52 | 222.63 | 223.96 | 223.96 | 1,310,900 |
Apr 21, 2023 | 229.00 | 234.68 | 227.60 | 232.86 | 232.86 | 1,222,700 |
Apr 20, 2023 | 227.31 | 229.22 | 224.17 | 226.52 | 226.52 | 834,400 |
Apr 19, 2023 | 226.83 | 231.80 | 224.39 | 230.26 | 230.26 | 706,700 |
Apr 18, 2023 | 230.00 | 231.96 | 226.42 | 230.00 | 230.00 | 947,800 |
Apr 17, 2023 | 220.89 | 226.21 | 219.28 | 224.85 | 224.85 | 696,400 |
Apr 14, 2023 | 222.00 | 226.91 | 217.61 | 223.09 | 223.09 | 1,350,500 |
Apr 13, 2023 | 230.95 | 236.22 | 223.86 | 224.50 | 224.50 | 1,690,000 |
Apr 12, 2023 | 223.99 | 234.83 | 222.30 | 226.21 | 226.21 | 3,542,400 |
Apr 11, 2023 | 209.68 | 215.53 | 198.72 | 211.52 | 211.52 | 2,601,100 |
Apr 10, 2023 | 212.43 | 214.59 | 208.00 | 214.25 | 214.25 | 1,015,900 |
Apr 06, 2023 | 210.00 | 216.20 | 204.50 | 215.89 | 215.89 | 964,600 |
Apr 05, 2023 | 225.00 | 226.21 | 209.11 | 213.09 | 213.09 | 1,545,000 |
Apr 04, 2023 | 227.35 | 231.03 | 225.88 | 227.92 | 227.92 | 789,400 |
Apr 03, 2023 | 228.33 | 232.15 | 224.54 | 226.87 | 226.87 | 1,427,200 |
Mar 31, 2023 | 220.23 | 233.21 | 218.13 | 233.12 | 233.12 | 1,734,000 |
Mar 30, 2023 | 220.54 | 221.98 | 214.72 | 218.94 | 218.94 | 823,700 |
Mar 29, 2023 | 217.00 | 219.76 | 215.48 | 217.40 | 217.40 | 714,900 |
Mar 28, 2023 | 210.41 | 215.26 | 210.41 | 213.93 | 213.93 | 659,700 |
Mar 27, 2023 | 215.77 | 217.50 | 210.48 | 210.65 | 210.65 | 670,800 |
Mar 24, 2023 | 219.17 | 220.75 | 211.71 | 216.79 | 216.79 | 1,205,500 |
Mar 23, 2023 | 216.97 | 224.36 | 214.35 | 220.07 | 220.07 | 1,234,500 |
Mar 22, 2023 | 218.44 | 222.00 | 211.01 | 211.13 | 211.13 | 1,035,000 |
Mar 21, 2023 | 213.00 | 219.92 | 212.04 | 218.56 | 218.56 | 1,005,800 |
Mar 20, 2023 | 216.02 | 217.84 | 207.24 | 210.92 | 210.92 | 1,519,500 |
Mar 17, 2023 | 220.40 | 224.32 | 217.54 | 219.77 | 219.77 | 1,674,200 |
Mar 16, 2023 | 212.45 | 221.80 | 210.25 | 221.25 | 221.25 | 1,426,700 |
Mar 15, 2023 | 202.93 | 213.38 | 201.38 | 212.13 | 212.13 | 1,956,200 |
Mar 14, 2023 | 205.83 | 208.66 | 198.64 | 204.68 | 204.68 | 1,928,200 |
Mar 13, 2023 | 190.54 | 206.99 | 189.59 | 201.74 | 201.74 | 2,060,800 |
Mar 10, 2023 | 206.01 | 211.14 | 189.95 | 194.08 | 194.08 | 4,755,800 |
Mar 09, 2023 | 203.85 | 221.87 | 201.21 | 209.57 | 209.57 | 7,931,100 |
Mar 08, 2023 | 224.24 | 231.86 | 224.00 | 228.70 | 228.70 | 5,332,800 |
Mar 07, 2023 | 220.00 | 227.07 | 218.77 | 223.65 | 223.65 | 1,758,400 |
Mar 06, 2023 | 220.52 | 224.78 | 217.90 | 219.89 | 219.89 | 1,262,100 |
Mar 03, 2023 | 207.03 | 220.17 | 206.86 | 219.06 | 219.06 | 1,800,200 |
Mar 02, 2023 | 200.81 | 206.85 | 198.09 | 205.32 | 205.32 | 1,941,300 |
Mar 01, 2023 | 209.69 | 213.71 | 203.68 | 209.97 | 209.97 | 1,431,600 |
Feb 28, 2023 | 206.91 | 210.28 | 205.96 | 209.52 | 209.52 | 1,126,700 |
Feb 27, 2023 | 208.24 | 210.49 | 205.18 | 206.87 | 206.87 | 718,600 |
Feb 24, 2023 | 206.67 | 209.96 | 203.37 | 205.90 | 205.90 | 1,092,800 |
Feb 23, 2023 | 216.79 | 219.99 | 205.88 | 213.46 | 213.46 | 1,126,100 |
Feb 22, 2023 | 213.53 | 220.42 | 211.69 | 213.59 | 213.59 | 1,308,000 |
Feb 21, 2023 | 207.69 | 214.00 | 206.91 | 210.61 | 210.61 | 1,183,000 |
Feb 17, 2023 | 217.33 | 217.76 | 208.06 | 213.13 | 213.13 | 1,303,100 |
Feb 16, 2023 | 225.25 | 233.31 | 217.15 | 217.33 | 217.33 | 1,543,100 |
Feb 15, 2023 | 231.40 | 237.92 | 226.13 | 233.53 | 233.53 | 1,289,400 |
Feb 14, 2023 | 213.03 | 231.02 | 211.54 | 228.81 | 228.81 | 1,660,200 |
Feb 13, 2023 | 213.47 | 221.12 | 207.18 | 217.30 | 217.30 | 1,111,000 |
Feb 10, 2023 | 216.05 | 217.36 | 207.00 | 210.70 | 210.70 | 1,237,000 |
Feb 09, 2023 | 227.21 | 230.35 | 220.31 | 220.80 | 220.80 | 1,002,400 |
Feb 08, 2023 | 224.42 | 232.05 | 221.47 | 222.63 | 222.63 | 1,331,800 |
Feb 07, 2023 | 218.53 | 225.23 | 211.80 | 224.42 | 224.42 | 1,223,700 |
Feb 06, 2023 | 219.26 | 226.27 | 216.05 | 218.44 | 218.44 | 1,335,100 |
Feb 03, 2023 | 231.51 | 238.25 | 220.18 | 221.98 | 221.98 | 2,408,400 |
Feb 02, 2023 | 237.52 | 248.15 | 236.68 | 245.86 | 245.86 | 2,693,500 |
Feb 01, 2023 | 214.55 | 229.79 | 211.83 | 228.17 | 228.17 | 1,748,500 |
Jan 31, 2023 | 210.03 | 214.86 | 208.47 | 214.21 | 214.21 | 1,233,800 |
Jan 30, 2023 | 220.63 | 221.99 | 209.69 | 210.41 | 210.41 | 1,244,600 |
Jan 27, 2023 | 205.52 | 224.90 | 203.77 | 224.01 | 224.01 | 2,985,400 |
Jan 26, 2023 | 199.32 | 208.76 | 197.29 | 208.23 | 208.23 | 1,854,200 |
Jan 25, 2023 | 190.61 | 198.57 | 179.52 | 195.14 | 195.14 | 2,679,500 |
Jan 24, 2023 | 203.82 | 211.00 | 199.33 | 199.88 | 199.88 | 1,440,100 |
Jan 23, 2023 | 199.00 | 207.68 | 196.00 | 207.05 | 207.05 | 1,182,500 |
Jan 20, 2023 | 191.00 | 199.51 | 188.91 | 197.86 | 197.86 | 1,105,500 |
Jan 19, 2023 | 197.00 | 199.00 | 188.78 | 189.31 | 189.31 | 1,523,800 |
Jan 18, 2023 | 206.90 | 212.29 | 199.78 | 200.84 | 200.84 | 1,339,300 |
Jan 17, 2023 | 195.11 | 206.87 | 192.63 | 202.84 | 202.84 | 1,397,700 |
Jan 13, 2023 | 187.15 | 198.50 | 186.05 | 197.53 | 197.53 | 1,494,500 |
Jan 12, 2023 | 188.82 | 190.91 | 183.21 | 190.61 | 190.61 | 1,259,900 |
Jan 11, 2023 | 183.10 | 189.18 | 179.74 | 188.82 | 188.82 | 1,304,700 |
Jan 10, 2023 | 175.59 | 183.06 | 174.70 | 182.09 | 182.09 | 1,156,900 |
Jan 09, 2023 | 173.64 | 179.42 | 172.07 | 178.07 | 178.07 | 1,632,000 |
Jan 06, 2023 | 172.20 | 173.66 | 164.59 | 169.82 | 169.82 | 2,042,700 |
Jan 05, 2023 | 185.01 | 185.01 | 170.52 | 172.18 | 172.18 | 2,263,300 |
Jan 04, 2023 | 191.84 | 192.95 | 183.50 | 187.21 | 187.21 | 1,737,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |