Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 128.93 | 129.68 | 126.97 | 129.65 | 129.65 | 273,892 |
May 31, 2023 | 130.64 | 131.39 | 127.32 | 129.29 | 129.29 | 982,500 |
May 30, 2023 | 134.97 | 135.44 | 132.67 | 132.76 | 132.76 | 595,000 |
May 26, 2023 | 132.08 | 134.87 | 131.42 | 134.22 | 134.22 | 454,500 |
May 25, 2023 | 133.23 | 133.88 | 130.91 | 132.29 | 132.29 | 408,700 |
May 24, 2023 | 132.59 | 133.44 | 130.63 | 132.71 | 132.71 | 598,200 |
May 23, 2023 | 130.33 | 133.82 | 129.70 | 132.75 | 132.75 | 806,000 |
May 22, 2023 | 131.41 | 132.29 | 130.40 | 131.45 | 131.45 | 370,400 |
May 19, 2023 | 133.65 | 133.65 | 130.57 | 131.43 | 131.43 | 440,700 |
May 18, 2023 | 129.85 | 133.94 | 129.06 | 133.65 | 133.65 | 867,700 |
May 18, 2023 | 1.75 Dividend | |||||
May 17, 2023 | 128.12 | 132.01 | 128.04 | 131.34 | 129.59 | 605,800 |
May 16, 2023 | 129.04 | 129.40 | 125.85 | 128.11 | 126.40 | 1,058,400 |
May 15, 2023 | 130.93 | 131.50 | 130.16 | 131.31 | 129.56 | 411,500 |
May 12, 2023 | 132.95 | 132.95 | 128.21 | 130.59 | 128.85 | 684,300 |
May 11, 2023 | 132.58 | 133.55 | 131.47 | 132.42 | 130.66 | 449,200 |
May 10, 2023 | 136.82 | 136.82 | 130.99 | 133.52 | 131.74 | 755,500 |
May 09, 2023 | 135.73 | 136.60 | 135.25 | 135.94 | 134.13 | 472,400 |
May 08, 2023 | 137.77 | 137.77 | 135.53 | 136.87 | 135.05 | 417,400 |
May 05, 2023 | 137.59 | 137.92 | 136.00 | 137.02 | 135.19 | 577,000 |
May 04, 2023 | 140.22 | 140.69 | 135.59 | 135.75 | 133.94 | 762,400 |
May 03, 2023 | 140.21 | 144.60 | 139.56 | 141.15 | 139.27 | 1,039,100 |
May 02, 2023 | 139.24 | 140.03 | 136.45 | 139.00 | 137.15 | 993,100 |
May 01, 2023 | 140.24 | 142.38 | 139.71 | 139.79 | 137.93 | 919,800 |
Apr 28, 2023 | 136.63 | 139.90 | 136.21 | 139.59 | 137.73 | 1,059,500 |
Apr 27, 2023 | 130.18 | 135.42 | 129.73 | 135.39 | 133.59 | 1,284,100 |
Apr 26, 2023 | 131.62 | 131.95 | 127.87 | 129.02 | 127.30 | 1,571,200 |
Apr 25, 2023 | 142.89 | 144.00 | 132.42 | 132.55 | 130.78 | 2,265,400 |
Apr 24, 2023 | 141.04 | 142.99 | 139.90 | 140.70 | 138.83 | 1,072,900 |
Apr 21, 2023 | 141.23 | 141.86 | 140.46 | 140.98 | 139.10 | 668,800 |
Apr 20, 2023 | 139.39 | 141.25 | 138.99 | 140.67 | 138.80 | 600,200 |
Apr 19, 2023 | 139.19 | 139.77 | 137.86 | 139.54 | 137.68 | 483,200 |
Apr 18, 2023 | 137.35 | 139.61 | 137.03 | 139.59 | 137.73 | 850,200 |
Apr 17, 2023 | 135.31 | 137.05 | 135.06 | 136.98 | 135.15 | 513,900 |
Apr 14, 2023 | 134.40 | 135.57 | 133.29 | 134.95 | 133.15 | 900,600 |
Apr 13, 2023 | 134.89 | 135.24 | 133.22 | 134.40 | 132.61 | 796,300 |
Apr 12, 2023 | 135.56 | 136.83 | 132.54 | 133.95 | 132.17 | 854,100 |
Apr 11, 2023 | 133.53 | 135.48 | 132.03 | 134.02 | 132.23 | 1,586,000 |
Apr 10, 2023 | 126.74 | 129.13 | 126.20 | 129.08 | 127.36 | 582,100 |
Apr 06, 2023 | 129.77 | 129.88 | 127.37 | 127.45 | 125.75 | 559,300 |
Apr 05, 2023 | 129.70 | 130.16 | 128.75 | 129.45 | 127.73 | 626,600 |
Apr 04, 2023 | 131.83 | 131.83 | 128.76 | 130.45 | 128.71 | 426,100 |
Apr 03, 2023 | 132.08 | 132.60 | 130.53 | 131.71 | 129.96 | 564,400 |
Mar 31, 2023 | 129.25 | 132.10 | 129.25 | 132.02 | 130.26 | 456,700 |
Mar 30, 2023 | 130.18 | 130.60 | 128.21 | 128.70 | 126.99 | 371,200 |
Mar 29, 2023 | 128.62 | 128.94 | 127.28 | 128.75 | 127.03 | 550,700 |
Mar 28, 2023 | 127.93 | 128.85 | 126.40 | 127.03 | 125.34 | 358,700 |
Mar 27, 2023 | 128.38 | 128.72 | 126.68 | 127.83 | 126.13 | 413,600 |
Mar 24, 2023 | 124.77 | 127.49 | 124.10 | 127.17 | 125.48 | 468,200 |
Mar 23, 2023 | 127.87 | 129.18 | 124.77 | 126.09 | 124.41 | 576,700 |
Mar 22, 2023 | 130.05 | 131.33 | 127.07 | 127.16 | 125.47 | 549,000 |
Mar 21, 2023 | 132.50 | 133.38 | 129.91 | 130.99 | 129.24 | 671,800 |
Mar 20, 2023 | 128.53 | 132.58 | 128.07 | 131.01 | 129.26 | 1,069,700 |
Mar 17, 2023 | 129.31 | 130.08 | 127.30 | 128.45 | 126.74 | 3,073,100 |
Mar 16, 2023 | 127.14 | 130.69 | 126.82 | 129.46 | 127.74 | 895,500 |
Mar 15, 2023 | 130.00 | 132.27 | 126.92 | 128.78 | 127.06 | 1,085,700 |
Mar 14, 2023 | 134.08 | 135.27 | 130.96 | 131.97 | 130.21 | 1,057,500 |
Mar 13, 2023 | 130.32 | 135.09 | 129.09 | 131.80 | 130.04 | 1,209,900 |
Mar 10, 2023 | 134.50 | 134.50 | 129.96 | 131.39 | 129.64 | 831,400 |
Mar 09, 2023 | 136.77 | 138.25 | 134.23 | 134.25 | 132.46 | 844,500 |
Mar 08, 2023 | 135.34 | 136.88 | 134.00 | 136.69 | 134.87 | 686,100 |
Mar 07, 2023 | 137.92 | 138.77 | 134.68 | 134.70 | 132.91 | 578,300 |
Mar 06, 2023 | 139.33 | 140.60 | 136.88 | 137.24 | 135.41 | 953,200 |
Mar 03, 2023 | 138.68 | 139.87 | 137.55 | 138.74 | 136.89 | 530,600 |
Mar 02, 2023 | 133.92 | 137.74 | 133.27 | 137.47 | 135.64 | 615,500 |
Mar 02, 2023 | 1.75 Dividend | |||||
Mar 01, 2023 | 137.84 | 137.92 | 135.26 | 136.57 | 133.02 | 939,800 |
Feb 28, 2023 | 138.84 | 139.94 | 137.89 | 137.98 | 134.40 | 798,300 |
Feb 27, 2023 | 140.97 | 141.95 | 138.37 | 138.94 | 135.33 | 650,800 |
Feb 24, 2023 | 138.28 | 141.51 | 138.28 | 139.09 | 135.48 | 811,500 |
Feb 23, 2023 | 141.25 | 141.48 | 138.62 | 141.13 | 137.47 | 570,900 |
Feb 22, 2023 | 142.17 | 142.50 | 140.00 | 140.40 | 136.75 | 639,500 |
Feb 21, 2023 | 141.77 | 144.37 | 140.66 | 140.89 | 137.23 | 847,800 |
Feb 17, 2023 | 144.32 | 145.47 | 142.09 | 145.00 | 141.23 | 688,900 |
Feb 16, 2023 | 144.57 | 147.49 | 143.74 | 145.12 | 141.35 | 664,000 |
Feb 15, 2023 | 149.80 | 150.49 | 147.57 | 147.84 | 144.00 | 832,900 |
Feb 14, 2023 | 146.61 | 151.53 | 145.51 | 150.57 | 146.66 | 874,200 |
Feb 13, 2023 | 141.50 | 147.64 | 141.17 | 147.60 | 143.77 | 716,300 |
Feb 10, 2023 | 140.00 | 142.67 | 140.00 | 141.52 | 137.85 | 608,400 |
Feb 09, 2023 | 145.17 | 146.45 | 140.13 | 141.12 | 137.46 | 765,200 |
Feb 08, 2023 | 148.42 | 148.48 | 143.85 | 143.96 | 140.22 | 759,100 |
Feb 07, 2023 | 148.87 | 150.20 | 147.30 | 149.62 | 145.73 | 647,200 |
Feb 06, 2023 | 152.67 | 153.77 | 148.98 | 149.98 | 146.09 | 931,400 |
Feb 03, 2023 | 156.32 | 158.33 | 154.90 | 154.97 | 150.95 | 622,200 |
Feb 02, 2023 | 157.71 | 160.74 | 157.21 | 158.95 | 154.82 | 1,198,100 |
Feb 01, 2023 | 155.00 | 158.34 | 151.69 | 156.50 | 152.44 | 1,002,100 |
Jan 31, 2023 | 156.00 | 157.12 | 152.00 | 155.59 | 151.55 | 1,656,600 |
Jan 30, 2023 | 152.09 | 156.49 | 151.01 | 153.54 | 149.55 | 1,220,300 |
Jan 27, 2023 | 149.03 | 154.78 | 148.28 | 154.10 | 150.10 | 621,400 |
Jan 26, 2023 | 151.80 | 153.40 | 149.45 | 150.07 | 146.17 | 674,700 |
Jan 25, 2023 | 151.20 | 153.56 | 150.75 | 152.03 | 148.08 | 443,400 |
Jan 24, 2023 | 151.68 | 153.78 | 151.25 | 152.73 | 148.76 | 373,200 |
Jan 23, 2023 | 151.48 | 153.45 | 150.67 | 152.12 | 148.17 | 399,900 |
Jan 20, 2023 | 146.39 | 150.94 | 144.51 | 150.82 | 146.90 | 517,200 |
Jan 19, 2023 | 149.06 | 149.40 | 144.86 | 145.49 | 141.71 | 583,900 |
Jan 18, 2023 | 154.73 | 155.95 | 150.32 | 150.36 | 146.46 | 712,700 |
Jan 17, 2023 | 152.39 | 159.09 | 150.94 | 154.90 | 150.88 | 1,202,900 |
Jan 13, 2023 | 151.92 | 155.32 | 151.92 | 154.29 | 150.28 | 344,500 |
Jan 12, 2023 | 155.98 | 155.98 | 152.71 | 154.14 | 150.14 | 475,800 |
Jan 11, 2023 | 151.06 | 155.59 | 150.39 | 154.26 | 150.25 | 809,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |