Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 123.53 | 126.01 | 121.98 | 125.59 | 125.59 | 1,176,300 |
Jun 01, 2023 | 120.06 | 121.65 | 118.09 | 121.30 | 121.30 | 1,114,000 |
May 31, 2023 | 122.81 | 123.08 | 118.00 | 119.16 | 119.16 | 2,113,600 |
May 31, 2023 | 1.3 Dividend | |||||
May 30, 2023 | 123.41 | 125.54 | 120.71 | 125.23 | 123.93 | 1,248,600 |
May 26, 2023 | 121.06 | 123.78 | 119.80 | 123.60 | 122.32 | 1,008,400 |
May 25, 2023 | 120.59 | 121.63 | 119.31 | 121.09 | 119.83 | 710,100 |
May 24, 2023 | 122.94 | 123.46 | 120.91 | 121.49 | 120.23 | 910,700 |
May 23, 2023 | 124.50 | 127.11 | 123.98 | 123.99 | 122.70 | 1,161,000 |
May 22, 2023 | 122.28 | 123.79 | 120.41 | 123.27 | 121.99 | 1,213,100 |
May 19, 2023 | 123.00 | 123.06 | 119.41 | 121.61 | 120.35 | 1,506,500 |
May 18, 2023 | 119.53 | 122.96 | 118.39 | 122.55 | 121.28 | 2,266,400 |
May 17, 2023 | 115.21 | 120.00 | 114.86 | 119.98 | 118.73 | 1,073,400 |
May 16, 2023 | 115.25 | 116.28 | 112.94 | 112.95 | 111.78 | 1,106,500 |
May 15, 2023 | 112.09 | 115.15 | 111.73 | 114.89 | 113.70 | 878,800 |
May 12, 2023 | 114.31 | 114.54 | 110.45 | 111.43 | 110.27 | 1,312,400 |
May 11, 2023 | 113.03 | 115.70 | 111.98 | 113.25 | 112.07 | 1,477,900 |
May 10, 2023 | 117.92 | 118.13 | 113.74 | 114.86 | 113.67 | 893,000 |
May 09, 2023 | 115.35 | 117.41 | 113.76 | 116.73 | 115.52 | 1,078,100 |
May 08, 2023 | 120.50 | 120.51 | 115.97 | 116.23 | 115.02 | 1,145,300 |
May 05, 2023 | 118.75 | 121.44 | 117.42 | 118.58 | 117.35 | 2,045,800 |
May 04, 2023 | 112.38 | 115.44 | 109.36 | 113.68 | 112.50 | 4,063,200 |
May 03, 2023 | 117.98 | 121.68 | 114.23 | 114.81 | 113.62 | 2,254,800 |
May 02, 2023 | 121.20 | 121.38 | 114.61 | 117.40 | 116.18 | 2,988,500 |
May 01, 2023 | 125.07 | 126.04 | 121.64 | 121.69 | 120.43 | 1,512,000 |
Apr 28, 2023 | 123.00 | 125.95 | 123.00 | 125.80 | 124.49 | 1,419,800 |
Apr 27, 2023 | 121.79 | 124.60 | 121.02 | 124.09 | 122.80 | 1,102,000 |
Apr 26, 2023 | 119.99 | 122.42 | 118.62 | 120.63 | 119.38 | 1,287,900 |
Apr 25, 2023 | 122.55 | 123.69 | 119.19 | 120.01 | 118.76 | 1,891,500 |
Apr 24, 2023 | 124.02 | 125.07 | 123.07 | 124.50 | 123.21 | 1,161,600 |
Apr 21, 2023 | 123.99 | 124.26 | 121.65 | 124.09 | 122.80 | 1,210,100 |
Apr 20, 2023 | 128.00 | 129.04 | 124.39 | 124.81 | 123.51 | 1,328,500 |
Apr 19, 2023 | 126.19 | 129.87 | 124.89 | 129.61 | 128.26 | 1,981,200 |
Apr 18, 2023 | 126.49 | 127.42 | 125.12 | 125.73 | 124.42 | 2,029,800 |
Apr 17, 2023 | 116.00 | 125.78 | 114.38 | 125.66 | 124.36 | 5,167,200 |
Apr 14, 2023 | 118.63 | 119.00 | 115.40 | 116.59 | 115.38 | 2,757,900 |
Apr 13, 2023 | 116.10 | 116.92 | 114.68 | 116.55 | 115.34 | 1,811,000 |
Apr 12, 2023 | 118.78 | 118.95 | 115.42 | 116.34 | 115.13 | 1,242,400 |
Apr 11, 2023 | 117.43 | 118.73 | 116.75 | 118.19 | 116.96 | 1,590,000 |
Apr 10, 2023 | 116.67 | 118.35 | 116.02 | 117.45 | 116.23 | 1,131,200 |
Apr 06, 2023 | 117.78 | 118.68 | 116.51 | 117.57 | 116.35 | 1,473,500 |
Apr 05, 2023 | 115.49 | 117.62 | 114.77 | 117.41 | 116.19 | 1,392,200 |
Apr 04, 2023 | 120.23 | 120.32 | 115.25 | 117.18 | 115.96 | 1,505,300 |
Apr 03, 2023 | 120.66 | 121.29 | 117.38 | 118.74 | 117.51 | 1,728,000 |
Mar 31, 2023 | 120.97 | 121.44 | 117.73 | 119.57 | 118.33 | 2,082,600 |
Mar 30, 2023 | 123.92 | 124.04 | 118.54 | 119.59 | 118.35 | 2,210,100 |
Mar 29, 2023 | 120.50 | 122.59 | 120.23 | 122.40 | 121.13 | 1,567,900 |
Mar 28, 2023 | 118.66 | 121.07 | 117.60 | 119.28 | 118.04 | 1,757,900 |
Mar 27, 2023 | 120.07 | 121.89 | 116.35 | 117.93 | 116.71 | 2,421,200 |
Mar 24, 2023 | 110.76 | 115.65 | 110.00 | 114.93 | 113.74 | 3,069,300 |
Mar 23, 2023 | 118.51 | 119.07 | 112.32 | 112.37 | 111.20 | 2,990,200 |
Mar 22, 2023 | 127.57 | 127.80 | 117.58 | 117.66 | 116.44 | 2,660,600 |
Mar 21, 2023 | 126.62 | 129.78 | 126.04 | 127.55 | 126.23 | 2,805,500 |
Mar 20, 2023 | 125.07 | 125.28 | 121.11 | 121.71 | 120.45 | 3,044,300 |
Mar 17, 2023 | 126.91 | 126.91 | 121.03 | 122.50 | 121.23 | 6,635,000 |
Mar 16, 2023 | 124.34 | 130.34 | 121.37 | 127.56 | 126.24 | 2,999,300 |
Mar 15, 2023 | 122.75 | 125.94 | 121.21 | 124.89 | 123.59 | 3,629,900 |
Mar 14, 2023 | 135.15 | 135.67 | 124.72 | 127.43 | 126.11 | 4,248,600 |
Mar 13, 2023 | 124.50 | 131.39 | 120.40 | 127.11 | 125.79 | 7,864,400 |
Mar 10, 2023 | 128.72 | 137.32 | 124.47 | 131.72 | 130.35 | 4,544,900 |
Mar 09, 2023 | 139.01 | 139.51 | 132.78 | 133.64 | 132.25 | 2,648,000 |
Mar 08, 2023 | 144.31 | 144.71 | 140.20 | 140.38 | 138.92 | 2,294,200 |
Mar 07, 2023 | 150.34 | 150.98 | 143.78 | 144.20 | 142.70 | 1,586,500 |
Mar 06, 2023 | 151.94 | 153.79 | 151.71 | 152.12 | 150.54 | 1,391,500 |
Mar 03, 2023 | 150.47 | 153.18 | 149.78 | 152.54 | 150.96 | 1,250,900 |
Mar 03, 2023 | 1.3 Dividend | |||||
Mar 02, 2023 | 153.50 | 153.56 | 149.32 | 151.32 | 148.46 | 1,731,800 |
Mar 01, 2023 | 154.36 | 155.09 | 153.29 | 154.18 | 151.27 | 1,398,500 |
Feb 28, 2023 | 155.49 | 156.59 | 154.36 | 155.29 | 152.36 | 1,197,500 |
Feb 27, 2023 | 157.73 | 158.66 | 154.47 | 155.07 | 152.14 | 1,008,900 |
Feb 24, 2023 | 153.94 | 156.13 | 153.71 | 156.13 | 153.18 | 1,046,600 |
Feb 23, 2023 | 155.69 | 156.62 | 153.74 | 154.72 | 151.80 | 995,700 |
Feb 22, 2023 | 156.00 | 156.00 | 153.24 | 154.20 | 151.29 | 1,671,400 |
Feb 21, 2023 | 159.15 | 159.76 | 155.24 | 155.45 | 152.51 | 1,825,700 |
Feb 17, 2023 | 159.78 | 160.73 | 159.21 | 159.92 | 156.90 | 1,298,900 |
Feb 16, 2023 | 159.37 | 161.33 | 159.01 | 159.68 | 156.66 | 851,600 |
Feb 15, 2023 | 159.41 | 160.77 | 159.23 | 160.25 | 157.22 | 743,900 |
Feb 14, 2023 | 161.00 | 161.99 | 160.38 | 160.62 | 157.59 | 1,068,200 |
Feb 13, 2023 | 158.64 | 161.52 | 157.85 | 161.33 | 158.28 | 1,185,800 |
Feb 10, 2023 | 157.07 | 159.28 | 156.96 | 159.02 | 156.02 | 841,300 |
Feb 09, 2023 | 159.11 | 160.59 | 157.63 | 157.79 | 154.81 | 1,602,100 |
Feb 08, 2023 | 158.84 | 160.93 | 158.62 | 158.89 | 155.89 | 1,053,500 |
Feb 07, 2023 | 157.04 | 160.65 | 156.68 | 160.10 | 157.08 | 1,186,100 |
Feb 06, 2023 | 158.51 | 159.00 | 157.01 | 157.78 | 154.80 | 1,347,000 |
Feb 03, 2023 | 155.47 | 159.64 | 155.47 | 159.02 | 156.02 | 2,265,700 |
Feb 02, 2023 | 155.48 | 157.26 | 154.05 | 156.02 | 153.07 | 1,713,700 |
Feb 01, 2023 | 153.97 | 156.85 | 153.66 | 154.40 | 151.48 | 2,280,200 |
Jan 31, 2023 | 153.79 | 156.00 | 152.85 | 156.00 | 153.05 | 1,384,600 |
Jan 30, 2023 | 153.92 | 154.89 | 153.24 | 153.49 | 150.59 | 1,143,500 |
Jan 27, 2023 | 154.83 | 156.22 | 154.20 | 154.98 | 152.05 | 849,100 |
Jan 26, 2023 | 156.82 | 158.00 | 154.61 | 155.01 | 152.08 | 892,000 |
Jan 25, 2023 | 154.21 | 155.97 | 153.51 | 155.89 | 152.95 | 1,010,400 |
Jan 24, 2023 | 154.94 | 156.80 | 153.13 | 154.94 | 152.01 | 981,400 |
Jan 23, 2023 | 154.56 | 156.72 | 153.91 | 154.76 | 151.84 | 1,182,500 |
Jan 20, 2023 | 155.38 | 157.35 | 153.59 | 153.69 | 150.79 | 2,094,400 |
Jan 19, 2023 | 148.17 | 155.48 | 139.03 | 153.81 | 150.91 | 3,522,100 |
Jan 18, 2023 | 149.02 | 149.45 | 145.63 | 145.80 | 143.05 | 1,264,700 |
Jan 17, 2023 | 149.38 | 151.38 | 147.25 | 150.54 | 147.70 | 1,112,600 |
Jan 13, 2023 | 147.67 | 149.63 | 144.38 | 149.55 | 146.73 | 1,413,300 |
Jan 12, 2023 | 150.31 | 150.99 | 149.19 | 149.64 | 146.81 | 1,052,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |