Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 109.85 | 109.85 | 107.60 | 108.69 | 108.69 | 2,744,700 |
Jun 02, 2023 | 107.94 | 109.88 | 106.76 | 108.91 | 108.91 | 3,627,300 |
Jun 01, 2023 | 105.45 | 107.27 | 104.82 | 105.87 | 105.87 | 4,180,000 |
May 31, 2023 | 105.61 | 106.55 | 104.32 | 104.91 | 104.91 | 12,831,900 |
May 30, 2023 | 106.54 | 108.22 | 106.16 | 107.79 | 107.79 | 4,101,900 |
May 26, 2023 | 110.18 | 110.30 | 107.69 | 108.81 | 108.81 | 3,479,200 |
May 25, 2023 | 109.02 | 109.79 | 107.43 | 109.52 | 109.52 | 3,897,500 |
May 24, 2023 | 111.05 | 111.40 | 109.18 | 110.54 | 110.54 | 3,699,100 |
May 23, 2023 | 110.88 | 111.51 | 109.42 | 109.92 | 109.92 | 3,982,000 |
May 22, 2023 | 110.53 | 111.78 | 110.35 | 110.63 | 110.63 | 3,000,100 |
May 19, 2023 | 111.81 | 112.14 | 109.86 | 110.31 | 110.31 | 2,325,300 |
May 18, 2023 | 109.95 | 111.30 | 108.67 | 110.98 | 110.98 | 3,359,300 |
May 17, 2023 | 108.32 | 111.27 | 107.11 | 110.63 | 110.63 | 3,730,500 |
May 16, 2023 | 109.88 | 110.84 | 106.48 | 106.75 | 106.75 | 4,514,600 |
May 16, 2023 | 0.75 Dividend | |||||
May 15, 2023 | 110.41 | 111.94 | 109.52 | 110.63 | 109.88 | 3,937,600 |
May 12, 2023 | 111.17 | 111.76 | 109.08 | 109.88 | 109.14 | 3,260,400 |
May 11, 2023 | 109.59 | 111.67 | 108.99 | 110.10 | 109.35 | 3,579,400 |
May 10, 2023 | 111.53 | 112.97 | 109.29 | 111.72 | 110.96 | 5,078,400 |
May 09, 2023 | 107.88 | 111.89 | 107.69 | 110.94 | 110.19 | 5,638,000 |
May 08, 2023 | 108.52 | 109.79 | 107.71 | 108.71 | 107.97 | 4,440,900 |
May 05, 2023 | 107.93 | 108.46 | 106.68 | 106.90 | 106.18 | 4,350,500 |
May 04, 2023 | 109.54 | 110.48 | 104.44 | 105.06 | 104.35 | 7,334,100 |
May 03, 2023 | 115.37 | 116.77 | 109.90 | 110.07 | 109.32 | 6,634,900 |
May 02, 2023 | 122.00 | 122.43 | 114.56 | 116.97 | 116.18 | 5,342,400 |
May 01, 2023 | 121.44 | 122.94 | 120.82 | 122.46 | 121.63 | 4,173,200 |
Apr 28, 2023 | 120.49 | 123.17 | 119.75 | 122.00 | 121.17 | 5,342,200 |
Apr 27, 2023 | 122.53 | 123.07 | 120.58 | 121.43 | 120.61 | 4,610,800 |
Apr 26, 2023 | 123.40 | 123.82 | 121.32 | 122.53 | 121.70 | 3,425,100 |
Apr 25, 2023 | 125.18 | 125.75 | 122.51 | 123.15 | 122.32 | 2,884,900 |
Apr 24, 2023 | 123.31 | 127.64 | 123.02 | 126.51 | 125.65 | 4,208,000 |
Apr 21, 2023 | 125.63 | 126.06 | 122.65 | 123.53 | 122.69 | 3,256,300 |
Apr 20, 2023 | 125.06 | 126.34 | 124.41 | 125.69 | 124.84 | 3,061,000 |
Apr 19, 2023 | 127.94 | 128.40 | 124.71 | 126.39 | 125.53 | 3,835,500 |
Apr 18, 2023 | 128.15 | 129.67 | 127.36 | 129.06 | 128.19 | 2,960,600 |
Apr 17, 2023 | 130.21 | 130.66 | 127.62 | 129.30 | 128.42 | 2,875,200 |
Apr 14, 2023 | 130.47 | 131.78 | 129.44 | 130.78 | 129.89 | 2,402,600 |
Apr 13, 2023 | 129.46 | 131.10 | 127.70 | 130.48 | 129.60 | 2,495,400 |
Apr 12, 2023 | 131.69 | 132.09 | 130.00 | 130.22 | 129.34 | 2,411,700 |
Apr 11, 2023 | 131.99 | 133.34 | 131.09 | 132.19 | 131.29 | 2,582,900 |
Apr 10, 2023 | 128.73 | 131.97 | 128.73 | 131.24 | 130.35 | 2,765,700 |
Apr 06, 2023 | 132.95 | 133.05 | 128.38 | 128.68 | 127.81 | 3,280,100 |
Apr 05, 2023 | 125.50 | 133.40 | 125.06 | 132.71 | 131.81 | 6,391,300 |
Apr 04, 2023 | 134.28 | 134.47 | 124.90 | 125.82 | 124.97 | 5,256,800 |
Apr 03, 2023 | 137.23 | 138.83 | 132.93 | 135.64 | 134.72 | 4,745,700 |
Mar 31, 2023 | 134.19 | 134.90 | 132.86 | 134.83 | 133.92 | 3,143,300 |
Mar 30, 2023 | 135.02 | 135.27 | 133.00 | 133.94 | 133.03 | 2,936,000 |
Mar 29, 2023 | 134.01 | 135.13 | 133.00 | 134.08 | 133.17 | 4,418,800 |
Mar 28, 2023 | 127.05 | 132.71 | 127.00 | 131.57 | 130.68 | 3,913,200 |
Mar 27, 2023 | 126.30 | 129.93 | 125.89 | 128.91 | 128.04 | 4,107,400 |
Mar 24, 2023 | 123.32 | 125.51 | 120.58 | 124.70 | 123.85 | 3,856,100 |
Mar 23, 2023 | 127.33 | 130.50 | 124.98 | 126.15 | 125.29 | 3,236,300 |
Mar 22, 2023 | 128.26 | 130.75 | 126.91 | 126.98 | 126.12 | 3,226,000 |
Mar 21, 2023 | 128.54 | 130.04 | 126.71 | 128.29 | 127.42 | 4,607,900 |
Mar 20, 2023 | 123.64 | 127.30 | 123.46 | 126.25 | 125.39 | 4,830,700 |
Mar 17, 2023 | 125.20 | 125.73 | 122.89 | 123.66 | 122.82 | 13,118,700 |
Mar 16, 2023 | 120.27 | 125.98 | 119.46 | 125.16 | 124.31 | 6,170,000 |
Mar 15, 2023 | 123.38 | 124.50 | 119.59 | 122.69 | 121.86 | 6,669,100 |
Mar 14, 2023 | 124.71 | 130.74 | 124.29 | 127.78 | 126.91 | 4,528,100 |
Mar 13, 2023 | 124.97 | 126.42 | 121.87 | 123.78 | 122.94 | 4,107,500 |
Mar 10, 2023 | 129.06 | 132.02 | 128.03 | 128.55 | 127.68 | 3,746,700 |
Mar 09, 2023 | 128.95 | 132.45 | 128.25 | 128.38 | 127.51 | 3,370,600 |
Mar 08, 2023 | 130.00 | 131.76 | 125.63 | 127.87 | 127.00 | 3,516,700 |
Mar 07, 2023 | 131.56 | 132.68 | 129.30 | 130.21 | 129.33 | 3,592,500 |
Mar 06, 2023 | 132.21 | 133.24 | 130.64 | 131.92 | 131.03 | 3,271,300 |
Mar 03, 2023 | 129.52 | 134.14 | 128.78 | 133.50 | 132.59 | 3,651,800 |
Mar 02, 2023 | 128.71 | 130.40 | 127.88 | 129.63 | 128.75 | 3,054,000 |
Mar 01, 2023 | 123.67 | 129.97 | 123.06 | 129.19 | 128.31 | 4,295,300 |
Feb 28, 2023 | 127.72 | 127.79 | 123.54 | 123.60 | 122.76 | 5,774,400 |
Feb 27, 2023 | 125.50 | 127.58 | 125.34 | 126.58 | 125.72 | 3,057,500 |
Feb 24, 2023 | 123.56 | 125.46 | 121.54 | 124.92 | 124.07 | 3,218,600 |
Feb 23, 2023 | 124.86 | 126.47 | 122.88 | 125.52 | 124.67 | 2,893,600 |
Feb 22, 2023 | 122.66 | 124.92 | 121.99 | 122.78 | 121.95 | 3,142,800 |
Feb 21, 2023 | 121.67 | 124.71 | 121.67 | 123.07 | 122.24 | 3,988,000 |
Feb 17, 2023 | 124.72 | 125.00 | 121.55 | 122.50 | 121.67 | 3,275,900 |
Feb 16, 2023 | 126.60 | 128.62 | 126.19 | 126.51 | 125.65 | 2,595,100 |
Feb 15, 2023 | 126.44 | 127.42 | 125.27 | 127.11 | 126.25 | 3,048,800 |
Feb 15, 2023 | 0.75 Dividend | |||||
Feb 14, 2023 | 126.87 | 129.35 | 126.55 | 128.64 | 127.02 | 3,174,500 |
Feb 13, 2023 | 126.12 | 127.86 | 125.14 | 127.81 | 126.20 | 3,499,800 |
Feb 10, 2023 | 122.58 | 127.08 | 122.58 | 126.79 | 125.20 | 3,467,600 |
Feb 09, 2023 | 121.50 | 122.31 | 119.75 | 120.74 | 119.22 | 2,788,400 |
Feb 08, 2023 | 122.10 | 122.72 | 119.58 | 121.56 | 120.03 | 3,005,500 |
Feb 07, 2023 | 116.78 | 122.64 | 116.78 | 122.23 | 120.69 | 5,361,900 |
Feb 06, 2023 | 118.54 | 119.41 | 114.12 | 116.41 | 114.95 | 4,190,100 |
Feb 03, 2023 | 120.57 | 121.88 | 118.04 | 118.20 | 116.71 | 3,255,100 |
Feb 02, 2023 | 122.76 | 122.83 | 118.09 | 119.90 | 118.39 | 6,275,700 |
Feb 01, 2023 | 128.85 | 129.10 | 121.87 | 122.97 | 121.42 | 5,189,900 |
Jan 31, 2023 | 131.55 | 133.00 | 126.71 | 128.52 | 126.90 | 5,408,700 |
Jan 30, 2023 | 132.20 | 133.50 | 129.01 | 129.14 | 127.52 | 4,152,300 |
Jan 27, 2023 | 135.16 | 136.46 | 132.40 | 132.85 | 131.18 | 3,400,600 |
Jan 26, 2023 | 130.71 | 135.42 | 129.69 | 135.35 | 133.65 | 4,005,300 |
Jan 25, 2023 | 129.46 | 130.85 | 128.29 | 129.81 | 128.18 | 3,671,600 |
Jan 24, 2023 | 124.20 | 130.74 | 124.20 | 130.21 | 128.57 | 3,782,200 |
Jan 23, 2023 | 126.24 | 128.82 | 126.08 | 126.88 | 125.29 | 3,963,400 |
Jan 20, 2023 | 123.26 | 126.15 | 122.53 | 125.72 | 124.14 | 2,882,000 |
Jan 19, 2023 | 120.47 | 123.66 | 120.22 | 123.23 | 121.68 | 2,475,500 |
Jan 18, 2023 | 122.83 | 125.85 | 121.01 | 121.31 | 119.79 | 3,709,300 |
Jan 17, 2023 | 122.83 | 125.30 | 121.29 | 121.77 | 120.24 | 3,746,900 |
Jan 13, 2023 | 121.12 | 122.89 | 120.24 | 121.93 | 120.40 | 2,780,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |