Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 124.00 | 125.31 | 122.93 | 124.92 | 124.92 | 3,084,500 |
Jun 01, 2023 | 123.49 | 124.17 | 121.65 | 122.64 | 122.64 | 3,082,900 |
May 31, 2023 | 124.31 | 126.18 | 123.43 | 124.55 | 124.55 | 14,817,700 |
May 30, 2023 | 125.69 | 126.43 | 124.09 | 124.31 | 124.31 | 2,723,100 |
May 26, 2023 | 122.49 | 125.33 | 122.07 | 124.95 | 124.95 | 2,378,200 |
May 25, 2023 | 122.00 | 123.36 | 120.91 | 121.98 | 121.98 | 2,709,800 |
May 24, 2023 | 123.49 | 123.49 | 120.33 | 121.02 | 121.02 | 2,359,800 |
May 23, 2023 | 123.66 | 125.01 | 122.70 | 123.54 | 123.54 | 4,400,700 |
May 22, 2023 | 123.45 | 125.69 | 122.49 | 124.23 | 124.23 | 2,130,800 |
May 19, 2023 | 123.27 | 124.38 | 122.24 | 123.06 | 123.06 | 2,135,500 |
May 18, 2023 | 121.86 | 123.52 | 121.08 | 122.06 | 122.06 | 2,129,100 |
May 17, 2023 | 122.06 | 122.84 | 121.00 | 122.70 | 122.70 | 2,684,100 |
May 16, 2023 | 125.07 | 125.07 | 121.03 | 121.25 | 121.25 | 3,417,400 |
May 15, 2023 | 125.45 | 125.98 | 124.48 | 125.28 | 125.28 | 1,510,500 |
May 12, 2023 | 125.85 | 126.22 | 124.23 | 125.17 | 125.17 | 1,427,500 |
May 11, 2023 | 127.03 | 127.11 | 124.82 | 125.74 | 125.74 | 2,373,600 |
May 10, 2023 | 127.37 | 129.04 | 126.31 | 128.08 | 128.08 | 2,377,100 |
May 09, 2023 | 126.93 | 127.08 | 125.00 | 125.92 | 125.92 | 2,745,000 |
May 08, 2023 | 126.76 | 127.84 | 126.37 | 127.37 | 127.37 | 2,002,100 |
May 05, 2023 | 126.06 | 127.45 | 125.84 | 127.25 | 127.25 | 1,994,000 |
May 04, 2023 | 124.13 | 125.05 | 122.43 | 124.88 | 124.88 | 2,740,400 |
May 03, 2023 | 123.44 | 126.23 | 122.30 | 124.16 | 124.16 | 3,323,200 |
May 02, 2023 | 122.51 | 123.45 | 121.26 | 122.48 | 122.48 | 2,426,200 |
May 01, 2023 | 125.01 | 125.45 | 122.11 | 122.40 | 122.40 | 1,787,500 |
Apr 28, 2023 | 122.70 | 125.72 | 122.36 | 125.25 | 125.25 | 3,621,000 |
Apr 27, 2023 | 120.20 | 122.89 | 119.38 | 122.18 | 122.18 | 3,347,100 |
Apr 26, 2023 | 120.61 | 121.26 | 118.38 | 119.07 | 119.07 | 2,321,200 |
Apr 25, 2023 | 122.62 | 123.16 | 120.38 | 120.64 | 120.64 | 3,146,700 |
Apr 24, 2023 | 124.03 | 124.39 | 121.79 | 123.19 | 123.19 | 2,281,900 |
Apr 21, 2023 | 124.14 | 124.94 | 123.24 | 123.58 | 123.58 | 2,703,900 |
Apr 20, 2023 | 124.60 | 124.95 | 122.99 | 123.25 | 123.25 | 2,285,900 |
Apr 19, 2023 | 123.90 | 125.41 | 122.75 | 125.16 | 125.16 | 2,855,800 |
Apr 18, 2023 | 124.01 | 125.10 | 122.42 | 123.71 | 123.71 | 3,968,800 |
Apr 17, 2023 | 120.00 | 123.29 | 119.71 | 123.14 | 123.14 | 4,269,800 |
Apr 14, 2023 | 122.24 | 123.14 | 118.93 | 119.76 | 119.76 | 2,957,500 |
Apr 13, 2023 | 122.92 | 123.24 | 120.45 | 121.92 | 121.92 | 2,608,800 |
Apr 12, 2023 | 124.38 | 124.66 | 122.68 | 122.81 | 122.81 | 2,576,300 |
Apr 11, 2023 | 123.93 | 124.42 | 122.54 | 122.67 | 122.67 | 2,553,600 |
Apr 10, 2023 | 121.94 | 123.82 | 120.72 | 123.74 | 123.74 | 2,936,700 |
Apr 06, 2023 | 122.27 | 122.78 | 121.15 | 122.75 | 122.75 | 2,104,800 |
Apr 05, 2023 | 123.76 | 124.36 | 122.16 | 122.27 | 122.27 | 2,546,700 |
Apr 04, 2023 | 123.77 | 124.58 | 122.95 | 124.08 | 124.08 | 2,822,100 |
Apr 03, 2023 | 123.96 | 126.37 | 122.86 | 123.77 | 123.77 | 2,966,400 |
Mar 31, 2023 | 122.97 | 124.89 | 122.69 | 124.77 | 124.77 | 5,305,300 |
Mar 30, 2023 | 121.00 | 122.27 | 120.62 | 121.92 | 121.92 | 3,384,600 |
Mar 29, 2023 | 118.48 | 119.99 | 118.10 | 119.88 | 119.88 | 2,591,100 |
Mar 28, 2023 | 116.13 | 117.16 | 115.63 | 116.65 | 116.65 | 1,853,300 |
Mar 27, 2023 | 117.34 | 118.53 | 116.66 | 117.06 | 117.06 | 3,087,500 |
Mar 24, 2023 | 113.25 | 117.10 | 113.23 | 117.03 | 117.03 | 3,721,400 |
Mar 23, 2023 | 114.79 | 117.48 | 113.77 | 114.15 | 114.15 | 4,007,100 |
Mar 22, 2023 | 117.77 | 118.48 | 114.03 | 114.12 | 114.12 | 3,472,200 |
Mar 21, 2023 | 120.12 | 120.52 | 117.45 | 118.36 | 118.36 | 4,078,800 |
Mar 20, 2023 | 117.03 | 118.79 | 115.50 | 118.70 | 118.70 | 3,851,100 |
Mar 17, 2023 | 118.78 | 119.91 | 115.96 | 116.03 | 116.03 | 6,508,900 |
Mar 16, 2023 | 117.57 | 121.57 | 116.91 | 120.09 | 120.09 | 4,409,600 |
Mar 16, 2023 | 0.87 Dividend | |||||
Mar 15, 2023 | 118.25 | 121.29 | 117.98 | 120.01 | 119.14 | 4,416,000 |
Mar 14, 2023 | 121.15 | 121.44 | 118.45 | 119.83 | 118.96 | 4,342,500 |
Mar 13, 2023 | 116.72 | 120.83 | 116.44 | 118.37 | 117.51 | 3,314,600 |
Mar 10, 2023 | 121.00 | 121.81 | 116.43 | 116.98 | 116.13 | 3,717,100 |
Mar 09, 2023 | 125.21 | 125.56 | 120.91 | 121.30 | 120.42 | 2,491,300 |
Mar 08, 2023 | 123.28 | 125.87 | 123.28 | 125.06 | 124.15 | 2,018,700 |
Mar 07, 2023 | 126.81 | 127.14 | 123.60 | 123.82 | 122.92 | 2,242,200 |
Mar 06, 2023 | 127.51 | 127.84 | 126.51 | 127.16 | 126.24 | 1,961,600 |
Mar 03, 2023 | 125.90 | 127.26 | 125.42 | 126.95 | 126.03 | 2,529,400 |
Mar 02, 2023 | 120.28 | 124.75 | 120.05 | 124.62 | 123.72 | 2,591,400 |
Mar 01, 2023 | 121.75 | 122.60 | 120.85 | 121.13 | 120.25 | 3,757,800 |
Feb 28, 2023 | 122.86 | 125.44 | 122.30 | 123.40 | 122.51 | 5,780,900 |
Feb 27, 2023 | 123.40 | 123.63 | 121.40 | 122.91 | 122.02 | 2,439,300 |
Feb 24, 2023 | 123.10 | 123.12 | 120.87 | 121.38 | 120.50 | 2,517,900 |
Feb 23, 2023 | 123.74 | 124.76 | 122.31 | 124.01 | 123.11 | 1,844,100 |
Feb 22, 2023 | 124.24 | 124.71 | 122.17 | 122.90 | 122.01 | 2,526,300 |
Feb 21, 2023 | 124.05 | 124.65 | 122.65 | 123.48 | 122.58 | 2,448,600 |
Feb 17, 2023 | 125.63 | 125.83 | 123.48 | 125.32 | 124.41 | 2,623,200 |
Feb 16, 2023 | 125.04 | 127.13 | 124.18 | 125.79 | 124.88 | 1,782,200 |
Feb 15, 2023 | 126.62 | 127.56 | 126.36 | 127.53 | 126.61 | 1,733,800 |
Feb 14, 2023 | 128.64 | 130.24 | 126.87 | 127.73 | 126.80 | 1,859,100 |
Feb 13, 2023 | 128.32 | 129.79 | 128.21 | 129.29 | 128.35 | 1,755,600 |
Feb 10, 2023 | 127.18 | 128.38 | 125.75 | 128.09 | 127.16 | 2,303,600 |
Feb 09, 2023 | 130.17 | 131.10 | 127.58 | 128.04 | 127.11 | 2,467,300 |
Feb 08, 2023 | 129.47 | 131.15 | 129.22 | 129.80 | 128.86 | 1,980,000 |
Feb 07, 2023 | 130.07 | 131.57 | 128.64 | 130.27 | 129.33 | 3,638,600 |
Feb 06, 2023 | 129.54 | 131.74 | 129.26 | 131.44 | 130.49 | 2,539,700 |
Feb 03, 2023 | 131.95 | 132.82 | 129.95 | 131.62 | 130.67 | 3,303,400 |
Feb 02, 2023 | 132.57 | 136.67 | 131.77 | 134.49 | 133.52 | 3,111,700 |
Feb 01, 2023 | 129.08 | 131.95 | 127.60 | 130.90 | 129.95 | 2,845,600 |
Jan 31, 2023 | 127.15 | 129.73 | 126.96 | 129.28 | 128.34 | 4,350,100 |
Jan 30, 2023 | 128.40 | 130.27 | 127.76 | 127.79 | 126.86 | 2,538,100 |
Jan 27, 2023 | 127.97 | 130.92 | 127.62 | 129.84 | 128.90 | 2,824,100 |
Jan 26, 2023 | 126.69 | 128.13 | 125.98 | 128.06 | 127.13 | 2,071,900 |
Jan 25, 2023 | 124.99 | 126.25 | 124.38 | 125.69 | 124.78 | 2,436,800 |
Jan 24, 2023 | 126.40 | 126.99 | 121.87 | 126.40 | 125.48 | 2,142,800 |
Jan 23, 2023 | 123.18 | 126.41 | 122.05 | 126.07 | 125.16 | 3,011,200 |
Jan 20, 2023 | 121.15 | 122.97 | 119.59 | 122.82 | 121.93 | 3,281,100 |
Jan 19, 2023 | 122.99 | 124.66 | 121.24 | 121.29 | 120.41 | 3,875,800 |
Jan 18, 2023 | 122.49 | 125.34 | 121.39 | 122.65 | 121.76 | 4,245,300 |
Jan 17, 2023 | 122.40 | 123.03 | 120.90 | 121.42 | 120.54 | 3,057,000 |
Jan 13, 2023 | 120.40 | 122.51 | 120.16 | 121.90 | 121.02 | 2,283,300 |
Jan 12, 2023 | 121.28 | 122.68 | 120.24 | 122.12 | 121.23 | 2,608,500 |
Jan 11, 2023 | 117.35 | 121.01 | 117.30 | 120.95 | 120.07 | 3,084,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |