Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 133.06 | 134.22 | 132.09 | 134.03 | 134.03 | 1,009,500 |
Jun 08, 2023 | 132.01 | 133.83 | 131.68 | 133.12 | 133.12 | 1,054,100 |
Jun 07, 2023 | 135.68 | 136.66 | 131.51 | 132.25 | 132.25 | 2,021,800 |
Jun 06, 2023 | 136.89 | 137.42 | 135.51 | 135.68 | 135.68 | 1,297,700 |
Jun 05, 2023 | 136.85 | 139.04 | 136.30 | 136.72 | 136.72 | 1,605,800 |
Jun 02, 2023 | 137.75 | 139.34 | 135.58 | 137.52 | 137.52 | 1,877,400 |
Jun 01, 2023 | 137.45 | 138.80 | 136.79 | 137.59 | 137.59 | 1,129,500 |
May 31, 2023 | 137.35 | 138.49 | 136.48 | 137.73 | 137.73 | 2,748,200 |
May 30, 2023 | 139.51 | 139.95 | 137.64 | 138.28 | 138.28 | 1,199,400 |
May 26, 2023 | 137.03 | 139.23 | 136.54 | 138.98 | 138.98 | 1,232,900 |
May 25, 2023 | 137.16 | 137.44 | 134.65 | 136.73 | 136.73 | 1,614,500 |
May 24, 2023 | 135.53 | 137.18 | 135.32 | 135.84 | 135.84 | 1,410,000 |
May 23, 2023 | 136.91 | 136.92 | 134.53 | 135.78 | 135.78 | 1,595,400 |
May 22, 2023 | 137.43 | 139.34 | 136.19 | 137.25 | 137.25 | 1,940,600 |
May 19, 2023 | 140.20 | 141.20 | 135.96 | 137.43 | 137.43 | 3,795,300 |
May 18, 2023 | 138.38 | 141.96 | 134.76 | 139.63 | 139.63 | 12,476,000 |
May 17, 2023 | 123.49 | 125.94 | 121.72 | 125.02 | 125.02 | 4,367,500 |
May 16, 2023 | 123.77 | 124.55 | 122.44 | 124.05 | 124.05 | 1,635,600 |
May 15, 2023 | 125.52 | 125.98 | 123.56 | 125.07 | 125.07 | 1,458,800 |
May 12, 2023 | 126.00 | 126.08 | 124.46 | 125.26 | 125.26 | 886,300 |
May 11, 2023 | 125.11 | 127.62 | 124.81 | 125.57 | 125.57 | 1,358,000 |
May 10, 2023 | 126.27 | 126.77 | 123.42 | 124.74 | 124.74 | 1,355,700 |
May 09, 2023 | 125.49 | 125.58 | 124.01 | 124.60 | 124.60 | 1,044,800 |
May 08, 2023 | 124.26 | 125.94 | 123.95 | 125.69 | 125.69 | 1,117,200 |
May 05, 2023 | 120.40 | 124.81 | 119.91 | 124.51 | 124.51 | 1,452,100 |
May 04, 2023 | 122.56 | 122.56 | 119.57 | 120.28 | 120.28 | 1,568,900 |
May 03, 2023 | 121.93 | 123.47 | 121.70 | 122.14 | 122.14 | 1,210,100 |
May 02, 2023 | 123.72 | 125.07 | 120.28 | 121.62 | 121.62 | 1,666,700 |
May 01, 2023 | 124.00 | 125.97 | 123.75 | 124.14 | 124.14 | 1,403,400 |
Apr 28, 2023 | 123.81 | 124.98 | 123.10 | 124.29 | 124.29 | 1,511,200 |
Apr 27, 2023 | 122.46 | 124.29 | 121.95 | 123.95 | 123.95 | 1,826,200 |
Apr 26, 2023 | 125.99 | 126.13 | 120.84 | 121.60 | 121.60 | 3,108,300 |
Apr 25, 2023 | 127.13 | 128.30 | 126.72 | 127.01 | 127.01 | 1,678,000 |
Apr 24, 2023 | 124.61 | 128.00 | 124.27 | 127.79 | 127.79 | 1,958,200 |
Apr 21, 2023 | 125.16 | 125.48 | 124.77 | 124.99 | 124.99 | 916,800 |
Apr 20, 2023 | 122.90 | 125.39 | 122.77 | 125.14 | 125.14 | 1,158,600 |
Apr 19, 2023 | 123.33 | 124.43 | 122.99 | 123.35 | 123.35 | 979,700 |
Apr 18, 2023 | 124.18 | 124.73 | 123.23 | 124.31 | 124.31 | 1,108,200 |
Apr 17, 2023 | 123.00 | 124.83 | 122.63 | 124.38 | 124.38 | 1,228,600 |
Apr 14, 2023 | 121.82 | 123.21 | 121.50 | 123.07 | 123.07 | 1,304,300 |
Apr 13, 2023 | 120.70 | 123.06 | 120.70 | 122.01 | 122.01 | 1,299,100 |
Apr 12, 2023 | 118.75 | 121.09 | 118.50 | 119.68 | 119.68 | 1,195,600 |
Apr 11, 2023 | 120.73 | 121.79 | 120.32 | 120.39 | 120.39 | 1,204,300 |
Apr 10, 2023 | 118.02 | 121.23 | 117.35 | 121.04 | 121.04 | 942,300 |
Apr 06, 2023 | 120.50 | 120.98 | 118.73 | 119.00 | 119.00 | 1,508,400 |
Apr 05, 2023 | 121.49 | 121.49 | 118.99 | 120.98 | 120.98 | 1,142,700 |
Apr 04, 2023 | 119.12 | 121.84 | 118.75 | 121.64 | 121.64 | 1,647,600 |
Apr 03, 2023 | 118.78 | 119.43 | 118.10 | 118.69 | 118.69 | 1,350,100 |
Mar 31, 2023 | 117.07 | 119.92 | 116.71 | 119.30 | 119.30 | 1,436,200 |
Mar 30, 2023 | 117.64 | 117.70 | 115.88 | 116.59 | 116.59 | 859,300 |
Mar 29, 2023 | 116.26 | 116.90 | 115.30 | 116.67 | 116.67 | 770,900 |
Mar 28, 2023 | 116.17 | 116.94 | 114.84 | 115.55 | 115.55 | 983,400 |
Mar 27, 2023 | 118.20 | 118.50 | 116.14 | 116.98 | 116.98 | 1,036,800 |
Mar 24, 2023 | 118.82 | 120.04 | 117.11 | 118.12 | 118.12 | 1,178,000 |
Mar 23, 2023 | 114.00 | 119.03 | 114.00 | 117.48 | 117.48 | 2,357,600 |
Mar 22, 2023 | 118.32 | 118.57 | 113.51 | 113.56 | 113.56 | 1,373,700 |
Mar 21, 2023 | 116.48 | 119.24 | 115.75 | 118.59 | 118.59 | 1,537,300 |
Mar 20, 2023 | 115.59 | 117.06 | 115.37 | 116.31 | 116.31 | 1,974,400 |
Mar 17, 2023 | 116.00 | 116.44 | 114.51 | 116.28 | 116.28 | 2,835,200 |
Mar 16, 2023 | 113.11 | 115.93 | 112.43 | 115.55 | 115.55 | 1,516,500 |
Mar 15, 2023 | 113.09 | 113.90 | 111.75 | 113.31 | 113.31 | 1,086,900 |
Mar 14, 2023 | 112.50 | 115.31 | 111.95 | 113.81 | 113.81 | 1,267,400 |
Mar 13, 2023 | 110.24 | 112.38 | 108.39 | 111.33 | 111.33 | 1,215,400 |
Mar 10, 2023 | 112.25 | 113.40 | 109.69 | 110.58 | 110.58 | 1,429,600 |
Mar 09, 2023 | 116.26 | 117.10 | 112.70 | 112.96 | 112.96 | 1,283,700 |
Mar 08, 2023 | 116.39 | 116.99 | 115.71 | 116.31 | 116.31 | 820,100 |
Mar 07, 2023 | 115.96 | 119.45 | 115.83 | 116.88 | 116.88 | 2,273,500 |
Mar 06, 2023 | 117.00 | 118.94 | 115.61 | 115.71 | 115.71 | 1,461,500 |
Mar 03, 2023 | 115.79 | 116.96 | 115.50 | 116.70 | 116.70 | 2,119,600 |
Mar 02, 2023 | 111.26 | 115.29 | 111.01 | 115.28 | 115.28 | 4,321,600 |
Mar 01, 2023 | 109.91 | 110.59 | 108.48 | 108.70 | 108.70 | 1,011,700 |
Feb 28, 2023 | 110.20 | 111.10 | 109.20 | 109.55 | 109.55 | 1,418,300 |
Feb 27, 2023 | 110.14 | 111.11 | 109.39 | 110.08 | 110.08 | 1,204,200 |
Feb 24, 2023 | 108.76 | 110.37 | 107.92 | 109.30 | 109.30 | 1,218,300 |
Feb 23, 2023 | 111.52 | 111.89 | 109.41 | 110.37 | 110.37 | 1,190,600 |
Feb 22, 2023 | 112.38 | 113.08 | 110.60 | 111.24 | 111.24 | 1,634,800 |
Feb 21, 2023 | 111.47 | 113.27 | 111.04 | 112.02 | 112.02 | 1,800,900 |
Feb 17, 2023 | 111.17 | 113.12 | 110.32 | 112.51 | 112.51 | 1,355,300 |
Feb 16, 2023 | 114.63 | 115.19 | 112.18 | 112.52 | 112.52 | 1,349,300 |
Feb 15, 2023 | 111.97 | 116.03 | 111.71 | 115.95 | 115.95 | 1,855,200 |
Feb 14, 2023 | 109.39 | 112.21 | 108.82 | 112.09 | 112.09 | 1,511,700 |
Feb 13, 2023 | 111.40 | 112.56 | 110.53 | 111.38 | 111.38 | 1,400,500 |
Feb 10, 2023 | 110.30 | 111.49 | 109.33 | 111.10 | 111.10 | 1,535,100 |
Feb 09, 2023 | 111.53 | 113.28 | 109.93 | 110.88 | 110.88 | 1,919,800 |
Feb 08, 2023 | 112.74 | 114.45 | 110.19 | 110.45 | 110.45 | 2,675,500 |
Feb 07, 2023 | 106.90 | 115.21 | 106.31 | 113.85 | 113.85 | 5,481,600 |
Feb 06, 2023 | 107.50 | 108.12 | 104.13 | 105.56 | 105.56 | 5,255,700 |
Feb 03, 2023 | 112.32 | 112.70 | 108.87 | 109.28 | 109.28 | 3,255,300 |
Feb 02, 2023 | 114.08 | 114.73 | 112.07 | 114.72 | 114.72 | 2,889,800 |
Feb 01, 2023 | 111.25 | 112.66 | 108.76 | 112.25 | 112.25 | 3,239,500 |
Jan 31, 2023 | 112.53 | 113.79 | 112.45 | 113.23 | 113.23 | 1,346,700 |
Jan 30, 2023 | 113.10 | 114.54 | 112.34 | 112.66 | 112.66 | 1,368,800 |
Jan 27, 2023 | 114.10 | 115.34 | 113.36 | 114.28 | 114.28 | 1,864,900 |
Jan 26, 2023 | 111.85 | 112.25 | 110.56 | 111.89 | 111.89 | 1,252,900 |
Jan 25, 2023 | 109.59 | 111.39 | 109.27 | 110.70 | 110.70 | 1,821,200 |
Jan 24, 2023 | 110.47 | 111.66 | 109.05 | 111.27 | 111.27 | 1,245,900 |
Jan 23, 2023 | 107.13 | 110.94 | 106.77 | 110.67 | 110.67 | 1,939,600 |
Jan 20, 2023 | 103.38 | 106.72 | 103.13 | 106.59 | 106.59 | 1,458,400 |
Jan 19, 2023 | 103.00 | 103.44 | 101.77 | 102.26 | 102.26 | 1,164,000 |
Jan 18, 2023 | 104.54 | 105.75 | 103.05 | 103.22 | 103.22 | 1,274,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |