Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 119.53 | 120.00 | 116.90 | 118.85 | 118.85 | 1,787,200 |
May 26, 2023 | 119.31 | 119.36 | 117.86 | 118.78 | 118.78 | 1,803,600 |
May 25, 2023 | 119.77 | 120.67 | 118.53 | 118.99 | 118.99 | 1,776,500 |
May 24, 2023 | 120.16 | 120.83 | 119.29 | 120.25 | 120.25 | 2,062,400 |
May 23, 2023 | 120.58 | 124.60 | 120.04 | 121.49 | 121.49 | 3,221,600 |
May 22, 2023 | 119.44 | 120.45 | 117.81 | 120.42 | 120.42 | 2,452,400 |
May 19, 2023 | 120.64 | 120.65 | 116.90 | 118.48 | 118.48 | 2,679,800 |
May 18, 2023 | 118.77 | 120.47 | 117.45 | 120.15 | 120.15 | 3,077,100 |
May 17, 2023 | 113.49 | 119.29 | 113.49 | 119.25 | 119.25 | 4,488,300 |
May 16, 2023 | 113.73 | 114.36 | 111.40 | 111.59 | 111.59 | 2,243,600 |
May 15, 2023 | 111.90 | 114.16 | 111.70 | 113.67 | 113.67 | 2,256,100 |
May 12, 2023 | 113.70 | 113.70 | 110.31 | 111.58 | 111.58 | 2,211,300 |
May 11, 2023 | 112.56 | 113.63 | 111.22 | 112.70 | 112.70 | 2,511,300 |
May 10, 2023 | 117.29 | 117.65 | 113.78 | 113.97 | 113.97 | 3,473,300 |
May 09, 2023 | 115.65 | 116.59 | 114.57 | 115.70 | 115.70 | 3,063,800 |
May 08, 2023 | 118.00 | 118.38 | 115.54 | 116.99 | 116.99 | 2,867,100 |
May 05, 2023 | 116.61 | 117.96 | 114.95 | 116.18 | 116.18 | 4,790,100 |
May 04, 2023 | 113.38 | 115.61 | 111.84 | 113.64 | 113.64 | 6,975,900 |
May 03, 2023 | 120.09 | 120.90 | 116.56 | 116.65 | 116.65 | 5,764,500 |
May 02, 2023 | 123.25 | 123.25 | 117.78 | 119.14 | 119.14 | 8,595,100 |
May 01, 2023 | 126.48 | 126.77 | 121.41 | 122.00 | 122.00 | 9,064,200 |
Apr 28, 2023 | 126.71 | 132.34 | 126.40 | 130.25 | 130.25 | 3,942,000 |
Apr 27, 2023 | 128.66 | 129.40 | 127.38 | 128.02 | 128.02 | 3,124,400 |
Apr 26, 2023 | 123.45 | 129.59 | 123.41 | 127.85 | 127.85 | 6,547,400 |
Apr 25, 2023 | 122.44 | 124.65 | 121.12 | 123.70 | 123.70 | 4,996,000 |
Apr 24, 2023 | 124.00 | 124.65 | 122.64 | 124.27 | 124.27 | 2,333,600 |
Apr 21, 2023 | 124.74 | 125.35 | 122.89 | 123.38 | 123.38 | 3,537,900 |
Apr 20, 2023 | 126.60 | 126.93 | 124.26 | 125.60 | 125.60 | 3,720,500 |
Apr 19, 2023 | 124.60 | 129.65 | 123.64 | 128.37 | 128.37 | 5,967,200 |
Apr 18, 2023 | 125.09 | 125.60 | 122.10 | 124.76 | 124.76 | 4,718,800 |
Apr 17, 2023 | 120.18 | 125.13 | 118.71 | 125.09 | 125.09 | 6,292,900 |
Apr 17, 2023 | 1.5 Dividend | |||||
Apr 14, 2023 | 121.50 | 122.29 | 117.51 | 121.85 | 120.35 | 12,921,100 |
Apr 13, 2023 | 120.00 | 121.69 | 118.49 | 121.41 | 119.92 | 4,856,200 |
Apr 12, 2023 | 123.05 | 123.28 | 119.45 | 119.70 | 118.23 | 4,446,300 |
Apr 11, 2023 | 122.10 | 123.21 | 121.43 | 122.31 | 120.80 | 2,726,500 |
Apr 10, 2023 | 121.22 | 122.90 | 120.86 | 122.20 | 120.70 | 3,234,800 |
Apr 06, 2023 | 120.00 | 124.10 | 119.79 | 121.88 | 120.38 | 3,507,200 |
Apr 05, 2023 | 120.81 | 123.19 | 120.33 | 121.43 | 119.94 | 3,550,000 |
Apr 04, 2023 | 125.88 | 126.25 | 121.28 | 122.83 | 121.32 | 3,480,100 |
Apr 03, 2023 | 126.91 | 127.90 | 124.65 | 125.00 | 123.46 | 4,845,300 |
Mar 31, 2023 | 128.45 | 128.85 | 126.36 | 127.10 | 125.54 | 3,600,500 |
Mar 30, 2023 | 131.09 | 131.19 | 126.73 | 127.03 | 125.47 | 3,064,200 |
Mar 29, 2023 | 128.97 | 129.75 | 127.66 | 128.92 | 127.33 | 2,575,600 |
Mar 28, 2023 | 124.48 | 126.97 | 124.00 | 126.86 | 125.30 | 2,703,800 |
Mar 27, 2023 | 128.72 | 129.57 | 124.25 | 125.02 | 123.48 | 3,467,100 |
Mar 24, 2023 | 120.00 | 124.17 | 119.27 | 124.15 | 122.62 | 4,137,300 |
Mar 23, 2023 | 125.58 | 126.11 | 121.57 | 122.13 | 120.63 | 5,851,300 |
Mar 22, 2023 | 130.58 | 131.08 | 124.39 | 124.40 | 122.87 | 4,249,900 |
Mar 21, 2023 | 131.50 | 132.58 | 129.71 | 131.62 | 130.00 | 4,103,900 |
Mar 20, 2023 | 126.11 | 130.45 | 124.92 | 127.35 | 125.78 | 5,179,800 |
Mar 17, 2023 | 127.79 | 128.30 | 122.31 | 123.72 | 122.20 | 9,095,300 |
Mar 16, 2023 | 124.50 | 131.60 | 120.95 | 130.12 | 128.52 | 7,677,700 |
Mar 15, 2023 | 126.09 | 126.62 | 122.72 | 125.05 | 123.51 | 7,609,800 |
Mar 14, 2023 | 137.50 | 138.70 | 126.94 | 130.53 | 128.92 | 8,289,500 |
Mar 13, 2023 | 129.33 | 132.97 | 124.21 | 130.06 | 128.46 | 14,700,700 |
Mar 10, 2023 | 134.21 | 141.64 | 132.30 | 137.16 | 135.47 | 6,957,800 |
Mar 09, 2023 | 143.98 | 143.98 | 137.46 | 137.87 | 136.17 | 4,320,000 |
Mar 08, 2023 | 145.17 | 146.32 | 144.22 | 145.13 | 143.34 | 2,574,700 |
Mar 07, 2023 | 151.32 | 151.65 | 145.15 | 145.72 | 143.93 | 3,520,400 |
Mar 06, 2023 | 153.88 | 155.34 | 152.63 | 152.68 | 150.80 | 2,454,200 |
Mar 03, 2023 | 151.61 | 153.48 | 151.11 | 152.89 | 151.01 | 2,465,800 |
Mar 02, 2023 | 153.85 | 154.30 | 148.54 | 150.24 | 148.39 | 3,523,000 |
Mar 01, 2023 | 156.98 | 157.31 | 154.29 | 155.21 | 153.30 | 2,504,800 |
Feb 28, 2023 | 158.56 | 158.88 | 157.41 | 157.92 | 155.98 | 2,740,900 |
Feb 27, 2023 | 160.07 | 161.15 | 157.29 | 157.70 | 155.76 | 1,488,300 |
Feb 24, 2023 | 156.51 | 158.74 | 155.27 | 158.49 | 156.54 | 1,553,400 |
Feb 23, 2023 | 157.87 | 158.67 | 155.60 | 158.10 | 156.15 | 3,004,000 |
Feb 22, 2023 | 155.24 | 156.67 | 154.81 | 156.30 | 154.38 | 2,630,700 |
Feb 21, 2023 | 156.86 | 157.52 | 154.96 | 155.48 | 153.57 | 1,843,200 |
Feb 17, 2023 | 158.00 | 158.74 | 156.92 | 158.59 | 156.64 | 1,797,100 |
Feb 16, 2023 | 158.52 | 159.94 | 157.92 | 158.30 | 156.35 | 1,781,700 |
Feb 15, 2023 | 159.49 | 161.78 | 159.08 | 160.00 | 158.03 | 1,813,100 |
Feb 14, 2023 | 160.36 | 161.70 | 159.11 | 161.13 | 159.15 | 1,122,100 |
Feb 13, 2023 | 159.03 | 161.33 | 158.29 | 160.98 | 159.00 | 1,227,800 |
Feb 10, 2023 | 158.21 | 159.34 | 157.59 | 159.34 | 157.38 | 1,863,700 |
Feb 09, 2023 | 162.35 | 162.70 | 158.28 | 158.88 | 156.92 | 1,637,300 |
Feb 08, 2023 | 161.06 | 163.14 | 160.76 | 161.56 | 159.57 | 1,929,500 |
Feb 07, 2023 | 162.45 | 164.00 | 160.33 | 162.94 | 160.93 | 3,890,900 |
Feb 06, 2023 | 164.07 | 164.70 | 162.59 | 163.00 | 160.99 | 1,567,600 |
Feb 03, 2023 | 164.70 | 167.12 | 164.10 | 165.39 | 163.35 | 1,507,700 |
Feb 02, 2023 | 165.50 | 166.81 | 163.11 | 166.17 | 164.12 | 1,930,100 |
Feb 01, 2023 | 163.85 | 166.57 | 162.17 | 164.79 | 162.76 | 1,844,200 |
Jan 31, 2023 | 163.00 | 165.44 | 161.78 | 165.43 | 163.39 | 2,295,100 |
Jan 30, 2023 | 162.19 | 163.45 | 162.05 | 162.86 | 160.86 | 1,947,100 |
Jan 27, 2023 | 161.99 | 165.09 | 161.95 | 163.17 | 161.16 | 2,046,900 |
Jan 26, 2023 | 161.02 | 161.99 | 159.31 | 161.93 | 159.94 | 1,397,200 |
Jan 25, 2023 | 157.22 | 160.72 | 156.63 | 160.18 | 158.21 | 2,227,500 |
Jan 24, 2023 | 159.73 | 159.73 | 157.49 | 158.42 | 156.47 | 1,631,600 |
Jan 23, 2023 | 155.22 | 160.99 | 154.55 | 159.34 | 157.38 | 2,433,200 |
Jan 20, 2023 | 148.44 | 155.11 | 147.31 | 154.87 | 152.96 | 4,166,500 |
Jan 19, 2023 | 150.50 | 150.88 | 147.10 | 148.02 | 146.20 | 5,764,300 |
Jan 18, 2023 | 152.49 | 155.21 | 149.59 | 152.07 | 150.20 | 6,677,800 |
Jan 17, 2023 | 163.13 | 163.55 | 161.16 | 161.85 | 159.86 | 3,608,200 |
Jan 13, 2023 | 164.75 | 165.26 | 161.36 | 164.00 | 161.98 | 4,379,400 |
Jan 13, 2023 | 1.5 Dividend | |||||
Jan 12, 2023 | 167.00 | 169.07 | 166.64 | 168.82 | 165.26 | 2,169,700 |
Jan 11, 2023 | 165.12 | 166.69 | 165.05 | 165.84 | 162.34 | 3,197,900 |
Jan 10, 2023 | 163.49 | 165.05 | 162.46 | 164.94 | 161.46 | 2,139,900 |
Jan 09, 2023 | 164.95 | 166.86 | 163.09 | 164.28 | 160.82 | 2,473,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |