Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 191.10 | 193.68 | 190.13 | 192.86 | 192.86 | 281,082 |
May 31, 2023 | 190.74 | 191.14 | 189.24 | 190.95 | 190.95 | 102,700 |
May 30, 2023 | 193.02 | 193.49 | 191.10 | 191.81 | 191.81 | 90,900 |
May 26, 2023 | 189.77 | 192.20 | 189.77 | 191.77 | 191.77 | 116,900 |
May 25, 2023 | 189.69 | 189.70 | 187.99 | 189.25 | 189.25 | 153,000 |
May 24, 2023 | 188.99 | 189.47 | 188.09 | 188.74 | 188.74 | 123,000 |
May 23, 2023 | 192.51 | 193.13 | 189.94 | 190.15 | 190.15 | 91,100 |
May 22, 2023 | 192.13 | 194.26 | 191.79 | 193.37 | 193.37 | 130,600 |
May 19, 2023 | 192.97 | 193.22 | 191.50 | 192.01 | 192.01 | 104,600 |
May 18, 2023 | 190.08 | 192.86 | 189.82 | 192.59 | 192.59 | 137,300 |
May 17, 2023 | 188.73 | 190.57 | 187.51 | 190.06 | 190.06 | 102,900 |
May 16, 2023 | 189.80 | 189.80 | 187.80 | 187.83 | 187.83 | 89,800 |
May 15, 2023 | 189.52 | 191.27 | 189.01 | 190.85 | 190.85 | 97,900 |
May 12, 2023 | 189.92 | 190.33 | 187.96 | 189.26 | 189.26 | 90,400 |
May 11, 2023 | 189.82 | 189.85 | 188.30 | 189.24 | 189.24 | 171,900 |
May 10, 2023 | 190.26 | 190.66 | 188.59 | 190.20 | 190.20 | 100,400 |
May 09, 2023 | 188.15 | 189.12 | 187.51 | 188.60 | 188.60 | 96,400 |
May 08, 2023 | 189.24 | 189.56 | 188.38 | 189.12 | 189.12 | 98,600 |
May 05, 2023 | 187.54 | 189.40 | 187.26 | 188.98 | 188.98 | 104,700 |
May 04, 2023 | 186.97 | 187.83 | 185.82 | 186.22 | 186.22 | 129,500 |
May 03, 2023 | 188.05 | 189.40 | 186.67 | 186.80 | 186.80 | 87,700 |
May 02, 2023 | 189.86 | 189.86 | 186.14 | 187.68 | 187.68 | 113,900 |
May 01, 2023 | 190.33 | 191.65 | 189.75 | 190.56 | 190.56 | 195,800 |
Apr 28, 2023 | 188.08 | 190.67 | 187.92 | 190.57 | 190.57 | 65,200 |
Apr 27, 2023 | 187.58 | 189.18 | 186.29 | 189.01 | 189.01 | 81,300 |
Apr 26, 2023 | 188.07 | 188.58 | 186.23 | 186.78 | 186.78 | 118,200 |
Apr 25, 2023 | 191.77 | 191.77 | 188.05 | 188.06 | 188.06 | 213,400 |
Apr 24, 2023 | 192.92 | 193.35 | 192.01 | 193.08 | 193.08 | 108,600 |
Apr 21, 2023 | 193.10 | 193.14 | 191.92 | 192.96 | 192.96 | 87,200 |
Apr 20, 2023 | 192.46 | 193.82 | 192.03 | 192.76 | 192.76 | 89,300 |
Apr 19, 2023 | 193.19 | 194.38 | 192.85 | 194.06 | 194.06 | 165,600 |
Apr 18, 2023 | 195.41 | 195.71 | 193.83 | 194.42 | 194.42 | 114,100 |
Apr 17, 2023 | 193.39 | 194.27 | 192.92 | 194.27 | 194.27 | 399,600 |
Apr 14, 2023 | 193.68 | 195.33 | 192.13 | 193.34 | 193.34 | 139,000 |
Apr 13, 2023 | 192.61 | 194.40 | 192.06 | 194.22 | 194.22 | 93,600 |
Apr 12, 2023 | 194.15 | 194.40 | 191.53 | 191.78 | 191.78 | 172,700 |
Apr 11, 2023 | 191.91 | 193.31 | 191.69 | 192.60 | 192.60 | 275,700 |
Apr 10, 2023 | 188.88 | 191.41 | 188.44 | 191.37 | 191.37 | 148,100 |
Apr 06, 2023 | 189.32 | 190.12 | 188.06 | 189.90 | 189.90 | 145,100 |
Apr 05, 2023 | 191.98 | 191.98 | 189.26 | 189.93 | 189.93 | 134,400 |
Apr 04, 2023 | 194.97 | 195.18 | 192.08 | 192.72 | 192.72 | 104,200 |
Apr 03, 2023 | 194.90 | 195.06 | 193.13 | 194.54 | 194.54 | 299,700 |
Mar 31, 2023 | 191.99 | 195.09 | 191.99 | 194.89 | 194.89 | 78,500 |
Mar 30, 2023 | 192.20 | 192.37 | 190.60 | 191.52 | 191.52 | 154,800 |
Mar 29, 2023 | 189.29 | 190.48 | 188.80 | 190.35 | 190.35 | 185,900 |
Mar 28, 2023 | 187.04 | 187.66 | 186.37 | 187.46 | 187.46 | 193,000 |
Mar 27, 2023 | 187.70 | 188.20 | 186.43 | 187.29 | 187.29 | 223,400 |
Mar 24, 2023 | 184.70 | 186.32 | 183.26 | 186.32 | 186.32 | 106,800 |
Mar 23, 2023 | 186.84 | 189.40 | 184.55 | 185.79 | 185.79 | 150,400 |
Mar 23, 2023 | 0.381 Dividend | |||||
Mar 22, 2023 | 190.30 | 191.34 | 185.98 | 185.99 | 185.61 | 168,800 |
Mar 21, 2023 | 188.95 | 190.93 | 188.92 | 190.30 | 189.91 | 182,000 |
Mar 20, 2023 | 185.73 | 187.39 | 185.13 | 186.93 | 186.55 | 138,700 |
Mar 17, 2023 | 187.28 | 187.62 | 184.44 | 185.04 | 184.66 | 186,700 |
Mar 16, 2023 | 183.81 | 188.47 | 183.20 | 188.15 | 187.76 | 120,900 |
Mar 15, 2023 | 184.53 | 185.05 | 182.04 | 184.75 | 184.37 | 154,200 |
Mar 14, 2023 | 187.85 | 189.19 | 185.56 | 187.52 | 187.14 | 127,400 |
Mar 13, 2023 | 182.54 | 186.78 | 181.21 | 184.68 | 184.30 | 161,500 |
Mar 10, 2023 | 189.69 | 189.69 | 183.55 | 184.43 | 184.05 | 169,500 |
Mar 09, 2023 | 194.61 | 195.56 | 189.74 | 190.10 | 189.71 | 132,500 |
Mar 08, 2023 | 194.04 | 195.04 | 193.40 | 194.56 | 194.16 | 135,800 |
Mar 07, 2023 | 196.69 | 197.50 | 193.76 | 194.02 | 193.62 | 116,900 |
Mar 06, 2023 | 198.16 | 199.00 | 196.36 | 196.63 | 196.23 | 101,100 |
Mar 03, 2023 | 195.03 | 198.34 | 194.93 | 197.97 | 197.56 | 93,200 |
Mar 02, 2023 | 190.77 | 194.90 | 190.64 | 194.61 | 194.21 | 107,400 |
Mar 01, 2023 | 192.26 | 193.17 | 191.42 | 192.06 | 191.67 | 223,300 |
Feb 28, 2023 | 192.44 | 193.77 | 192.10 | 192.10 | 191.71 | 102,200 |
Feb 27, 2023 | 193.77 | 194.44 | 192.15 | 192.69 | 192.30 | 102,400 |
Feb 24, 2023 | 191.77 | 192.29 | 190.56 | 191.72 | 191.33 | 125,900 |
Feb 23, 2023 | 194.99 | 195.12 | 191.92 | 194.61 | 194.21 | 161,700 |
Feb 22, 2023 | 193.77 | 194.65 | 192.51 | 193.31 | 192.91 | 108,300 |
Feb 21, 2023 | 195.88 | 196.23 | 193.13 | 193.23 | 192.83 | 166,300 |
Feb 17, 2023 | 199.33 | 199.33 | 196.81 | 198.17 | 197.76 | 130,100 |
Feb 16, 2023 | 200.65 | 202.68 | 199.92 | 200.41 | 200.00 | 164,200 |
Feb 15, 2023 | 199.62 | 203.28 | 199.47 | 202.93 | 202.51 | 190,600 |
Feb 14, 2023 | 198.15 | 201.49 | 197.34 | 200.30 | 199.89 | 119,700 |
Feb 13, 2023 | 197.35 | 199.35 | 196.51 | 198.94 | 198.53 | 97,300 |
Feb 10, 2023 | 196.50 | 197.19 | 195.49 | 196.80 | 196.40 | 98,300 |
Feb 09, 2023 | 201.49 | 201.51 | 196.69 | 197.28 | 196.88 | 137,800 |
Feb 08, 2023 | 200.80 | 201.72 | 198.86 | 199.22 | 198.81 | 174,700 |
Feb 07, 2023 | 198.23 | 201.65 | 196.44 | 201.31 | 200.90 | 86,100 |
Feb 06, 2023 | 198.36 | 199.85 | 197.56 | 198.17 | 197.76 | 99,700 |
Feb 03, 2023 | 199.95 | 202.75 | 199.29 | 199.93 | 199.52 | 170,800 |
Feb 02, 2023 | 202.42 | 204.92 | 201.96 | 203.61 | 203.19 | 186,400 |
Feb 01, 2023 | 195.39 | 200.70 | 194.30 | 199.57 | 199.16 | 334,900 |
Jan 31, 2023 | 192.71 | 195.79 | 192.71 | 195.79 | 195.39 | 98,600 |
Jan 30, 2023 | 193.66 | 194.87 | 191.97 | 192.17 | 191.78 | 119,800 |
Jan 27, 2023 | 193.49 | 196.36 | 193.21 | 195.39 | 194.99 | 157,800 |
Jan 26, 2023 | 193.71 | 194.24 | 191.71 | 194.14 | 193.74 | 177,000 |
Jan 25, 2023 | 189.30 | 191.85 | 187.51 | 191.75 | 191.36 | 114,600 |
Jan 24, 2023 | 191.82 | 192.42 | 191.06 | 191.75 | 191.36 | 96,800 |
Jan 23, 2023 | 190.10 | 193.43 | 189.37 | 192.97 | 192.57 | 227,100 |
Jan 20, 2023 | 185.96 | 189.71 | 185.35 | 189.64 | 189.25 | 166,500 |
Jan 19, 2023 | 186.23 | 186.95 | 184.72 | 185.27 | 184.89 | 107,400 |
Jan 18, 2023 | 191.50 | 192.55 | 187.65 | 187.65 | 187.27 | 155,100 |
Jan 17, 2023 | 189.43 | 190.76 | 189.02 | 189.97 | 189.58 | 155,000 |
Jan 13, 2023 | 186.50 | 189.47 | 186.50 | 189.39 | 189.00 | 108,800 |
Jan 12, 2023 | 187.87 | 188.75 | 185.35 | 188.20 | 187.81 | 169,200 |
Jan 11, 2023 | 185.10 | 187.52 | 184.91 | 187.45 | 187.07 | 141,900 |
Jan 10, 2023 | 181.71 | 184.06 | 181.37 | 183.96 | 183.58 | 197,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |