Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 224.81 | 225.34 | 222.35 | 223.32 | 223.32 | 1,037,729 |
May 30, 2023 | 227.27 | 227.83 | 224.58 | 224.85 | 224.85 | 456,100 |
May 26, 2023 | 224.31 | 228.26 | 224.31 | 225.99 | 225.99 | 450,400 |
May 25, 2023 | 222.96 | 225.38 | 221.85 | 223.85 | 223.85 | 385,200 |
May 24, 2023 | 221.72 | 223.34 | 220.96 | 222.04 | 222.04 | 320,000 |
May 23, 2023 | 227.09 | 228.76 | 222.87 | 223.02 | 223.02 | 368,600 |
May 22, 2023 | 227.00 | 229.72 | 226.61 | 228.54 | 228.54 | 510,800 |
May 19, 2023 | 226.72 | 227.84 | 226.04 | 227.41 | 227.41 | 492,300 |
May 18, 2023 | 223.51 | 226.34 | 223.02 | 225.92 | 225.92 | 318,000 |
May 17, 2023 | 225.54 | 225.54 | 222.52 | 223.96 | 223.96 | 348,500 |
May 16, 2023 | 224.71 | 226.45 | 223.24 | 224.47 | 224.47 | 291,000 |
May 15, 2023 | 222.41 | 226.53 | 222.24 | 226.09 | 226.09 | 439,500 |
May 12, 2023 | 220.89 | 222.85 | 219.44 | 222.73 | 222.73 | 286,300 |
May 11, 2023 | 223.47 | 223.47 | 220.01 | 220.47 | 220.47 | 335,000 |
May 10, 2023 | 219.69 | 223.66 | 218.75 | 222.94 | 222.94 | 427,800 |
May 09, 2023 | 218.77 | 220.08 | 217.81 | 217.97 | 217.97 | 390,700 |
May 08, 2023 | 219.63 | 220.47 | 219.16 | 219.87 | 219.87 | 390,500 |
May 05, 2023 | 220.94 | 222.95 | 218.17 | 219.49 | 219.49 | 470,800 |
May 04, 2023 | 222.35 | 223.11 | 220.50 | 220.77 | 220.77 | 398,200 |
May 03, 2023 | 220.38 | 226.50 | 220.38 | 222.58 | 222.58 | 748,500 |
May 02, 2023 | 219.40 | 220.11 | 216.89 | 219.61 | 219.61 | 500,900 |
May 01, 2023 | 220.35 | 221.05 | 217.16 | 219.40 | 219.40 | 465,000 |
Apr 28, 2023 | 212.19 | 221.92 | 212.19 | 221.80 | 221.80 | 753,300 |
Apr 27, 2023 | 211.98 | 217.28 | 211.98 | 216.90 | 216.90 | 524,600 |
Apr 26, 2023 | 212.97 | 213.77 | 211.19 | 212.20 | 212.20 | 400,400 |
Apr 25, 2023 | 215.28 | 215.28 | 212.68 | 212.83 | 212.83 | 309,800 |
Apr 24, 2023 | 217.68 | 218.07 | 214.56 | 215.64 | 215.64 | 259,400 |
Apr 21, 2023 | 215.96 | 217.68 | 215.59 | 217.56 | 217.56 | 503,400 |
Apr 20, 2023 | 215.49 | 215.79 | 214.04 | 215.27 | 215.27 | 337,900 |
Apr 19, 2023 | 216.74 | 217.82 | 215.42 | 215.62 | 215.62 | 306,800 |
Apr 18, 2023 | 218.72 | 219.29 | 217.14 | 217.97 | 217.97 | 302,200 |
Apr 17, 2023 | 216.60 | 217.79 | 216.15 | 217.13 | 217.13 | 306,400 |
Apr 14, 2023 | 215.76 | 216.94 | 215.07 | 216.46 | 216.46 | 248,000 |
Apr 13, 2023 | 212.68 | 217.27 | 212.68 | 216.87 | 216.87 | 364,400 |
Apr 12, 2023 | 215.00 | 215.87 | 212.37 | 212.60 | 212.60 | 320,600 |
Apr 11, 2023 | 211.29 | 214.60 | 210.31 | 213.69 | 213.69 | 414,200 |
Apr 10, 2023 | 210.83 | 212.66 | 210.19 | 212.58 | 212.58 | 275,400 |
Apr 06, 2023 | 211.38 | 213.06 | 210.01 | 213.06 | 213.06 | 257,000 |
Apr 05, 2023 | 214.00 | 214.36 | 211.97 | 212.44 | 212.44 | 546,300 |
Apr 04, 2023 | 213.36 | 213.96 | 212.26 | 213.85 | 213.85 | 540,100 |
Apr 03, 2023 | 210.38 | 213.72 | 210.01 | 213.34 | 213.34 | 533,900 |
Mar 31, 2023 | 207.14 | 211.66 | 206.73 | 211.33 | 211.33 | 904,200 |
Mar 30, 2023 | 205.90 | 206.30 | 205.21 | 206.10 | 206.10 | 762,000 |
Mar 29, 2023 | 205.41 | 207.16 | 205.28 | 205.37 | 205.37 | 444,400 |
Mar 28, 2023 | 202.92 | 204.28 | 202.32 | 204.12 | 204.12 | 527,400 |
Mar 27, 2023 | 201.88 | 204.30 | 201.88 | 203.93 | 203.93 | 715,400 |
Mar 24, 2023 | 200.29 | 202.09 | 199.51 | 201.88 | 201.88 | 528,600 |
Mar 23, 2023 | 198.76 | 202.71 | 198.07 | 200.62 | 200.62 | 675,800 |
Mar 22, 2023 | 199.72 | 202.27 | 197.08 | 197.16 | 197.16 | 539,100 |
Mar 21, 2023 | 198.03 | 201.45 | 197.96 | 200.60 | 200.60 | 913,400 |
Mar 20, 2023 | 193.49 | 198.37 | 192.44 | 198.18 | 198.18 | 1,384,200 |
Mar 17, 2023 | 193.04 | 195.86 | 192.46 | 193.35 | 193.35 | 936,200 |
Mar 16, 2023 | 191.32 | 195.31 | 191.15 | 194.18 | 194.18 | 456,900 |
Mar 15, 2023 | 190.17 | 192.15 | 189.49 | 191.90 | 191.90 | 522,900 |
Mar 14, 2023 | 193.05 | 194.03 | 190.75 | 192.06 | 192.06 | 564,000 |
Mar 13, 2023 | 190.81 | 193.08 | 189.60 | 191.26 | 191.26 | 492,600 |
Mar 10, 2023 | 194.45 | 194.45 | 190.56 | 191.20 | 191.20 | 507,500 |
Mar 09, 2023 | 198.86 | 200.00 | 195.38 | 196.09 | 196.09 | 348,600 |
Mar 08, 2023 | 197.35 | 198.75 | 196.28 | 198.33 | 198.33 | 500,000 |
Mar 07, 2023 | 199.77 | 201.03 | 197.22 | 197.95 | 197.95 | 481,400 |
Mar 06, 2023 | 200.93 | 202.57 | 199.64 | 199.83 | 199.83 | 379,300 |
Mar 03, 2023 | 198.03 | 200.82 | 197.45 | 200.66 | 200.66 | 543,900 |
Mar 02, 2023 | 195.89 | 197.47 | 194.77 | 197.00 | 197.00 | 406,800 |
Mar 01, 2023 | 196.59 | 198.84 | 195.70 | 196.27 | 196.27 | 514,500 |
Feb 28, 2023 | 198.19 | 198.99 | 196.51 | 196.83 | 196.83 | 631,100 |
Feb 27, 2023 | 199.76 | 200.03 | 197.67 | 198.28 | 198.28 | 405,500 |
Feb 24, 2023 | 199.53 | 199.53 | 196.94 | 198.38 | 198.38 | 640,800 |
Feb 23, 2023 | 203.70 | 204.45 | 200.86 | 202.00 | 202.00 | 519,500 |
Feb 22, 2023 | 204.94 | 205.20 | 201.93 | 203.02 | 203.02 | 685,900 |
Feb 21, 2023 | 203.27 | 205.41 | 202.62 | 203.87 | 203.87 | 668,100 |
Feb 17, 2023 | 206.71 | 206.77 | 203.85 | 204.71 | 204.71 | 767,100 |
Feb 16, 2023 | 210.25 | 211.60 | 207.25 | 207.42 | 207.42 | 507,700 |
Feb 15, 2023 | 212.53 | 214.00 | 210.42 | 213.58 | 213.58 | 624,900 |
Feb 14, 2023 | 212.74 | 215.34 | 211.86 | 213.82 | 213.82 | 582,800 |
Feb 13, 2023 | 210.66 | 213.05 | 209.44 | 212.87 | 212.87 | 723,500 |
Feb 10, 2023 | 203.50 | 211.57 | 197.84 | 210.18 | 210.18 | 1,374,900 |
Feb 09, 2023 | 213.79 | 214.62 | 207.16 | 208.09 | 208.09 | 937,800 |
Feb 08, 2023 | 214.23 | 215.01 | 211.46 | 212.36 | 212.36 | 482,800 |
Feb 07, 2023 | 212.78 | 216.30 | 210.60 | 215.86 | 215.86 | 672,500 |
Feb 06, 2023 | 216.15 | 217.07 | 212.76 | 213.73 | 213.73 | 548,700 |
Feb 03, 2023 | 219.08 | 220.16 | 216.72 | 217.73 | 217.73 | 497,100 |
Feb 02, 2023 | 222.90 | 224.56 | 221.27 | 222.37 | 222.37 | 379,300 |
Feb 01, 2023 | 217.22 | 221.42 | 216.54 | 220.73 | 220.73 | 508,300 |
Jan 31, 2023 | 217.24 | 218.14 | 216.13 | 218.05 | 218.05 | 409,000 |
Jan 30, 2023 | 217.90 | 219.84 | 215.86 | 216.19 | 216.19 | 347,100 |
Jan 27, 2023 | 216.94 | 219.60 | 216.60 | 218.52 | 218.52 | 374,700 |
Jan 26, 2023 | 216.10 | 217.95 | 215.75 | 217.89 | 217.89 | 351,700 |
Jan 25, 2023 | 213.83 | 215.21 | 211.97 | 214.95 | 214.95 | 350,700 |
Jan 24, 2023 | 215.02 | 217.38 | 213.64 | 215.51 | 215.51 | 540,900 |
Jan 23, 2023 | 214.60 | 218.46 | 212.41 | 215.51 | 215.51 | 748,500 |
Jan 20, 2023 | 212.25 | 215.27 | 210.68 | 214.91 | 214.91 | 588,200 |
Jan 19, 2023 | 210.67 | 213.69 | 210.02 | 211.64 | 211.64 | 582,200 |
Jan 18, 2023 | 215.19 | 217.60 | 211.79 | 212.32 | 212.32 | 575,000 |
Jan 17, 2023 | 213.89 | 216.87 | 213.03 | 214.48 | 214.48 | 580,600 |
Jan 13, 2023 | 211.58 | 214.54 | 211.58 | 213.91 | 213.91 | 453,400 |
Jan 12, 2023 | 211.05 | 213.02 | 209.31 | 212.94 | 212.94 | 367,600 |
Jan 11, 2023 | 209.01 | 211.79 | 208.44 | 211.67 | 211.67 | 581,000 |
Jan 10, 2023 | 206.49 | 208.61 | 206.23 | 208.00 | 208.00 | 595,000 |
Jan 09, 2023 | 205.51 | 209.75 | 205.15 | 208.25 | 208.25 | 793,000 |
Jan 06, 2023 | 202.08 | 205.80 | 199.89 | 205.31 | 205.31 | 546,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |