Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 146.86 | 152.90 | 144.82 | 150.01 | 150.01 | 11,503,500 |
May 25, 2023 | 150.47 | 158.73 | 143.11 | 147.91 | 147.91 | 23,970,000 |
May 24, 2023 | 173.64 | 178.40 | 172.12 | 177.14 | 177.14 | 10,020,800 |
May 23, 2023 | 177.04 | 182.50 | 175.08 | 175.16 | 175.16 | 4,558,500 |
May 22, 2023 | 176.51 | 182.20 | 175.39 | 178.47 | 178.47 | 4,424,300 |
May 19, 2023 | 181.18 | 182.46 | 175.71 | 176.82 | 176.82 | 6,561,400 |
May 18, 2023 | 175.97 | 185.00 | 175.51 | 184.31 | 184.31 | 7,229,100 |
May 17, 2023 | 172.09 | 174.55 | 170.30 | 174.02 | 174.02 | 4,335,600 |
May 16, 2023 | 170.14 | 173.05 | 168.79 | 171.71 | 171.71 | 3,480,000 |
May 15, 2023 | 167.66 | 172.88 | 166.90 | 172.05 | 172.05 | 3,436,500 |
May 12, 2023 | 169.20 | 171.32 | 166.42 | 167.40 | 167.40 | 4,036,600 |
May 11, 2023 | 170.21 | 171.78 | 168.85 | 170.07 | 170.07 | 3,466,400 |
May 10, 2023 | 165.81 | 173.27 | 165.20 | 172.04 | 172.04 | 6,799,400 |
May 09, 2023 | 158.97 | 164.56 | 158.61 | 163.87 | 163.87 | 3,767,300 |
May 08, 2023 | 160.11 | 163.18 | 156.29 | 160.42 | 160.42 | 5,587,200 |
May 05, 2023 | 155.75 | 159.05 | 153.00 | 154.17 | 154.17 | 4,536,000 |
May 04, 2023 | 148.98 | 156.59 | 148.86 | 155.27 | 155.27 | 7,030,500 |
May 03, 2023 | 144.07 | 147.59 | 142.44 | 144.64 | 144.64 | 3,309,100 |
May 02, 2023 | 146.44 | 147.05 | 143.54 | 144.84 | 144.84 | 2,845,500 |
May 01, 2023 | 148.15 | 148.46 | 145.01 | 146.97 | 146.97 | 3,011,100 |
Apr 28, 2023 | 145.67 | 148.76 | 140.87 | 148.08 | 148.08 | 5,223,100 |
Apr 27, 2023 | 148.32 | 149.88 | 145.13 | 148.77 | 148.77 | 5,736,400 |
Apr 26, 2023 | 142.78 | 149.28 | 142.60 | 147.06 | 147.06 | 9,439,700 |
Apr 25, 2023 | 140.56 | 140.66 | 135.26 | 135.48 | 135.48 | 7,176,400 |
Apr 24, 2023 | 144.85 | 145.81 | 140.77 | 142.51 | 142.51 | 3,470,900 |
Apr 21, 2023 | 144.07 | 146.80 | 143.52 | 145.19 | 145.19 | 3,672,200 |
Apr 20, 2023 | 142.30 | 144.13 | 141.74 | 142.72 | 142.72 | 2,993,900 |
Apr 19, 2023 | 144.45 | 146.46 | 143.65 | 144.55 | 144.55 | 2,887,400 |
Apr 18, 2023 | 147.53 | 147.57 | 142.17 | 145.89 | 145.89 | 4,021,800 |
Apr 17, 2023 | 142.13 | 145.85 | 141.83 | 145.26 | 145.26 | 3,970,500 |
Apr 14, 2023 | 140.00 | 142.20 | 138.31 | 142.13 | 142.13 | 5,472,600 |
Apr 13, 2023 | 141.09 | 144.55 | 140.55 | 141.38 | 141.38 | 4,832,500 |
Apr 12, 2023 | 141.90 | 144.50 | 139.32 | 139.66 | 139.66 | 6,993,500 |
Apr 11, 2023 | 139.68 | 142.40 | 136.59 | 139.19 | 139.19 | 10,945,800 |
Apr 10, 2023 | 143.34 | 147.99 | 141.60 | 147.77 | 147.77 | 3,484,900 |
Apr 06, 2023 | 144.59 | 146.06 | 140.88 | 145.68 | 145.68 | 3,326,900 |
Apr 05, 2023 | 154.83 | 156.04 | 144.14 | 146.48 | 146.48 | 5,422,100 |
Apr 04, 2023 | 151.00 | 158.00 | 150.75 | 155.43 | 155.43 | 9,213,700 |
Apr 03, 2023 | 152.78 | 154.25 | 148.72 | 150.00 | 150.00 | 4,290,100 |
Mar 31, 2023 | 142.81 | 154.44 | 141.83 | 154.29 | 154.29 | 8,611,600 |
Mar 30, 2023 | 139.99 | 145.33 | 138.76 | 142.11 | 142.11 | 5,171,900 |
Mar 29, 2023 | 136.26 | 138.60 | 135.60 | 137.46 | 137.46 | 4,051,100 |
Mar 28, 2023 | 136.00 | 136.72 | 134.17 | 134.81 | 134.81 | 2,692,700 |
Mar 27, 2023 | 136.49 | 137.87 | 134.40 | 134.97 | 134.97 | 3,940,400 |
Mar 24, 2023 | 139.30 | 141.98 | 135.55 | 136.53 | 136.53 | 3,653,200 |
Mar 23, 2023 | 137.99 | 141.10 | 135.03 | 140.57 | 140.57 | 6,318,800 |
Mar 22, 2023 | 141.20 | 142.80 | 135.48 | 135.63 | 135.63 | 4,525,700 |
Mar 21, 2023 | 136.97 | 142.29 | 135.31 | 141.47 | 141.47 | 4,402,300 |
Mar 20, 2023 | 133.81 | 135.58 | 131.62 | 135.47 | 135.47 | 3,577,400 |
Mar 17, 2023 | 138.64 | 139.44 | 133.56 | 135.62 | 135.62 | 5,409,600 |
Mar 16, 2023 | 140.00 | 142.44 | 137.40 | 138.92 | 138.92 | 4,668,300 |
Mar 15, 2023 | 136.28 | 140.17 | 135.30 | 139.58 | 139.58 | 4,008,200 |
Mar 14, 2023 | 138.64 | 140.08 | 134.88 | 139.82 | 139.82 | 6,550,400 |
Mar 13, 2023 | 129.98 | 140.46 | 128.76 | 137.73 | 137.73 | 7,589,600 |
Mar 10, 2023 | 135.02 | 135.79 | 128.56 | 131.46 | 131.46 | 8,882,300 |
Mar 09, 2023 | 141.38 | 144.10 | 136.05 | 136.30 | 136.30 | 5,078,200 |
Mar 08, 2023 | 140.23 | 144.38 | 139.29 | 142.65 | 142.65 | 3,831,700 |
Mar 07, 2023 | 141.00 | 146.19 | 140.10 | 142.45 | 142.45 | 4,371,900 |
Mar 06, 2023 | 142.65 | 146.74 | 140.85 | 142.07 | 142.07 | 5,419,200 |
Mar 03, 2023 | 135.51 | 143.33 | 135.50 | 142.11 | 142.11 | 9,894,400 |
Mar 02, 2023 | 139.04 | 140.15 | 131.12 | 135.28 | 135.28 | 25,842,200 |
Mar 01, 2023 | 154.22 | 156.65 | 153.00 | 154.50 | 154.50 | 8,186,400 |
Feb 28, 2023 | 154.68 | 155.72 | 152.93 | 154.38 | 154.38 | 4,395,000 |
Feb 27, 2023 | 150.20 | 154.70 | 148.58 | 154.65 | 154.65 | 4,500,000 |
Feb 24, 2023 | 149.85 | 150.75 | 145.28 | 148.44 | 148.44 | 3,791,700 |
Feb 23, 2023 | 153.50 | 154.09 | 147.75 | 153.12 | 153.12 | 4,105,800 |
Feb 22, 2023 | 149.50 | 155.38 | 149.50 | 150.66 | 150.66 | 4,101,900 |
Feb 21, 2023 | 150.60 | 155.00 | 150.08 | 151.26 | 151.26 | 3,411,000 |
Feb 17, 2023 | 160.50 | 160.77 | 151.55 | 154.08 | 154.08 | 7,951,500 |
Feb 16, 2023 | 171.00 | 172.72 | 163.92 | 164.40 | 164.40 | 4,784,600 |
Feb 15, 2023 | 171.40 | 175.95 | 170.07 | 175.28 | 175.28 | 4,437,200 |
Feb 14, 2023 | 159.97 | 171.94 | 158.24 | 171.02 | 171.02 | 4,994,800 |
Feb 13, 2023 | 158.50 | 165.06 | 157.05 | 161.96 | 161.96 | 3,615,700 |
Feb 10, 2023 | 159.66 | 162.01 | 154.73 | 157.33 | 157.33 | 4,156,600 |
Feb 09, 2023 | 161.94 | 166.72 | 161.27 | 162.68 | 162.68 | 4,534,100 |
Feb 08, 2023 | 161.26 | 165.00 | 158.04 | 159.06 | 159.06 | 3,845,300 |
Feb 07, 2023 | 157.93 | 161.50 | 154.41 | 160.77 | 160.77 | 5,343,200 |
Feb 06, 2023 | 159.74 | 163.52 | 156.79 | 158.07 | 158.07 | 5,708,700 |
Feb 03, 2023 | 168.00 | 175.49 | 163.00 | 163.29 | 163.29 | 7,312,900 |
Feb 02, 2023 | 173.84 | 178.70 | 170.26 | 178.05 | 178.05 | 8,578,200 |
Feb 01, 2023 | 158.59 | 166.83 | 155.44 | 165.22 | 165.22 | 5,056,100 |
Jan 31, 2023 | 153.77 | 157.25 | 151.21 | 156.44 | 156.44 | 5,216,200 |
Jan 30, 2023 | 156.78 | 159.73 | 152.81 | 152.92 | 152.92 | 4,239,500 |
Jan 27, 2023 | 150.59 | 161.32 | 150.38 | 159.36 | 159.36 | 11,486,800 |
Jan 26, 2023 | 148.67 | 152.49 | 144.76 | 152.45 | 152.45 | 4,450,200 |
Jan 25, 2023 | 138.27 | 144.93 | 134.34 | 144.44 | 144.44 | 7,460,100 |
Jan 24, 2023 | 148.13 | 152.76 | 145.26 | 145.79 | 145.79 | 4,086,100 |
Jan 23, 2023 | 146.50 | 150.92 | 144.74 | 150.30 | 150.30 | 4,562,700 |
Jan 20, 2023 | 136.45 | 145.08 | 135.32 | 144.82 | 144.82 | 4,714,200 |
Jan 19, 2023 | 137.50 | 140.55 | 135.08 | 135.24 | 135.24 | 4,916,400 |
Jan 18, 2023 | 147.45 | 148.57 | 140.04 | 140.11 | 140.11 | 4,337,000 |
Jan 17, 2023 | 141.15 | 147.32 | 139.46 | 145.72 | 145.72 | 4,607,400 |
Jan 13, 2023 | 139.30 | 141.77 | 137.31 | 140.87 | 140.87 | 4,919,300 |
Jan 12, 2023 | 140.39 | 142.16 | 135.10 | 142.14 | 142.14 | 3,810,000 |
Jan 11, 2023 | 138.20 | 141.07 | 136.55 | 139.71 | 139.71 | 4,290,300 |
Jan 10, 2023 | 134.86 | 138.45 | 133.74 | 137.94 | 137.94 | 4,518,400 |
Jan 09, 2023 | 127.23 | 137.64 | 126.67 | 134.43 | 134.43 | 8,192,900 |
Jan 06, 2023 | 122.09 | 126.07 | 119.27 | 124.06 | 124.06 | 5,827,400 |
Jan 05, 2023 | 129.30 | 129.49 | 121.04 | 121.56 | 121.56 | 8,231,800 |
Jan 04, 2023 | 137.28 | 137.60 | 128.58 | 130.44 | 130.44 | 6,672,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |