Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 134.56 | 137.56 | 133.52 | 134.72 | 134.72 | 2,667,783 |
May 26, 2023 | 126.76 | 134.82 | 126.01 | 130.62 | 130.62 | 2,740,100 |
May 25, 2023 | 128.01 | 128.56 | 125.25 | 126.69 | 126.69 | 1,899,600 |
May 24, 2023 | 124.10 | 128.18 | 123.21 | 126.53 | 126.53 | 2,704,500 |
May 23, 2023 | 127.50 | 130.00 | 124.39 | 124.47 | 124.47 | 2,988,200 |
May 22, 2023 | 125.55 | 130.87 | 125.14 | 128.86 | 128.86 | 2,513,900 |
May 19, 2023 | 123.94 | 126.67 | 123.50 | 125.27 | 125.27 | 2,475,500 |
May 18, 2023 | 118.91 | 124.15 | 118.16 | 123.96 | 123.96 | 2,447,300 |
May 17, 2023 | 119.07 | 119.18 | 116.88 | 118.77 | 118.77 | 2,315,600 |
May 16, 2023 | 119.78 | 120.63 | 118.31 | 118.35 | 118.35 | 2,030,400 |
May 15, 2023 | 114.60 | 121.79 | 114.50 | 120.81 | 120.81 | 3,947,600 |
May 12, 2023 | 114.92 | 116.85 | 113.16 | 114.33 | 114.33 | 2,430,100 |
May 11, 2023 | 117.54 | 118.84 | 114.25 | 115.42 | 115.42 | 3,060,400 |
May 10, 2023 | 111.56 | 119.71 | 111.27 | 116.79 | 116.79 | 6,938,600 |
May 09, 2023 | 108.79 | 114.45 | 108.32 | 110.04 | 110.04 | 6,070,300 |
May 08, 2023 | 107.49 | 109.90 | 103.62 | 107.92 | 107.92 | 14,225,300 |
May 05, 2023 | 89.02 | 91.61 | 89.00 | 89.46 | 89.46 | 3,333,800 |
May 04, 2023 | 88.10 | 89.21 | 86.93 | 87.74 | 87.74 | 2,006,500 |
May 03, 2023 | 86.53 | 88.50 | 85.70 | 87.37 | 87.37 | 2,743,400 |
May 02, 2023 | 86.60 | 88.38 | 84.93 | 87.00 | 87.00 | 5,006,600 |
May 01, 2023 | 89.48 | 89.48 | 87.35 | 88.74 | 88.74 | 3,218,400 |
Apr 28, 2023 | 91.17 | 92.37 | 87.78 | 90.10 | 90.10 | 4,304,300 |
Apr 27, 2023 | 94.20 | 94.67 | 92.36 | 93.42 | 93.42 | 2,011,400 |
Apr 26, 2023 | 93.73 | 94.95 | 92.58 | 93.07 | 93.07 | 2,294,000 |
Apr 25, 2023 | 98.10 | 98.24 | 92.27 | 92.32 | 92.32 | 4,814,500 |
Apr 24, 2023 | 101.82 | 102.76 | 99.29 | 100.66 | 100.66 | 1,691,600 |
Apr 21, 2023 | 100.65 | 102.25 | 99.52 | 101.71 | 101.71 | 1,977,100 |
Apr 20, 2023 | 101.34 | 101.90 | 99.75 | 100.49 | 100.49 | 2,630,400 |
Apr 19, 2023 | 102.00 | 103.83 | 101.56 | 102.96 | 102.96 | 1,694,200 |
Apr 18, 2023 | 107.12 | 107.37 | 103.44 | 103.56 | 103.56 | 2,108,100 |
Apr 17, 2023 | 105.49 | 105.80 | 103.16 | 105.59 | 105.59 | 1,653,700 |
Apr 14, 2023 | 106.10 | 107.00 | 103.68 | 105.45 | 105.45 | 2,260,200 |
Apr 13, 2023 | 107.01 | 109.90 | 107.01 | 107.39 | 107.39 | 2,108,100 |
Apr 12, 2023 | 108.21 | 108.76 | 104.79 | 105.87 | 105.87 | 2,993,100 |
Apr 11, 2023 | 104.33 | 106.04 | 103.78 | 105.96 | 105.96 | 2,153,300 |
Apr 10, 2023 | 102.46 | 106.71 | 100.08 | 104.95 | 104.95 | 2,559,200 |
Apr 06, 2023 | 100.66 | 103.92 | 98.71 | 103.74 | 103.74 | 2,865,900 |
Apr 05, 2023 | 108.50 | 108.50 | 99.91 | 101.30 | 101.30 | 5,590,200 |
Apr 04, 2023 | 113.13 | 113.31 | 109.96 | 110.51 | 110.51 | 2,289,700 |
Apr 03, 2023 | 115.61 | 116.14 | 112.08 | 112.90 | 112.90 | 1,865,600 |
Mar 31, 2023 | 112.90 | 117.78 | 112.48 | 116.83 | 116.83 | 1,896,300 |
Mar 30, 2023 | 112.90 | 113.82 | 110.82 | 112.22 | 112.22 | 1,282,800 |
Mar 29, 2023 | 111.81 | 112.02 | 108.75 | 110.70 | 110.70 | 1,923,800 |
Mar 28, 2023 | 111.76 | 112.71 | 109.39 | 110.25 | 110.25 | 1,327,700 |
Mar 27, 2023 | 113.16 | 115.00 | 111.60 | 111.87 | 111.87 | 1,715,000 |
Mar 24, 2023 | 112.17 | 113.06 | 110.53 | 111.93 | 111.93 | 1,788,200 |
Mar 23, 2023 | 111.10 | 113.74 | 110.28 | 112.56 | 112.56 | 1,836,100 |
Mar 22, 2023 | 113.02 | 113.76 | 108.80 | 108.86 | 108.86 | 2,009,200 |
Mar 21, 2023 | 105.95 | 114.19 | 105.95 | 113.02 | 113.02 | 3,787,900 |
Mar 20, 2023 | 104.62 | 105.86 | 102.62 | 105.46 | 105.46 | 2,194,700 |
Mar 17, 2023 | 107.77 | 108.28 | 104.24 | 105.49 | 105.49 | 2,705,600 |
Mar 16, 2023 | 106.35 | 108.59 | 105.33 | 108.13 | 108.13 | 2,997,100 |
Mar 15, 2023 | 107.22 | 108.25 | 105.14 | 107.67 | 107.67 | 2,287,700 |
Mar 14, 2023 | 111.52 | 111.75 | 107.00 | 107.97 | 107.97 | 2,693,300 |
Mar 13, 2023 | 105.55 | 111.51 | 103.54 | 109.86 | 109.86 | 3,334,400 |
Mar 10, 2023 | 110.00 | 110.85 | 104.36 | 105.45 | 105.45 | 3,647,900 |
Mar 09, 2023 | 114.29 | 117.18 | 110.22 | 110.45 | 110.45 | 3,317,900 |
Mar 08, 2023 | 117.03 | 118.69 | 113.86 | 114.95 | 114.95 | 3,398,100 |
Mar 07, 2023 | 119.70 | 122.17 | 117.38 | 117.88 | 117.88 | 3,749,300 |
Mar 06, 2023 | 120.69 | 125.75 | 119.51 | 119.81 | 119.81 | 5,783,600 |
Mar 03, 2023 | 119.50 | 122.47 | 116.60 | 119.24 | 119.24 | 12,153,800 |
Mar 02, 2023 | 129.93 | 134.74 | 128.92 | 134.13 | 134.13 | 5,529,000 |
Mar 01, 2023 | 131.15 | 131.70 | 126.50 | 128.44 | 128.44 | 1,756,400 |
Feb 28, 2023 | 131.16 | 133.16 | 130.00 | 131.15 | 131.15 | 2,240,300 |
Feb 27, 2023 | 133.12 | 135.16 | 131.48 | 131.84 | 131.84 | 1,294,700 |
Feb 24, 2023 | 130.08 | 132.49 | 129.56 | 130.88 | 130.88 | 1,659,300 |
Feb 23, 2023 | 134.00 | 134.43 | 130.71 | 133.50 | 133.50 | 1,437,000 |
Feb 22, 2023 | 131.10 | 133.45 | 129.60 | 132.16 | 132.16 | 1,886,000 |
Feb 21, 2023 | 130.21 | 131.35 | 127.34 | 127.84 | 127.84 | 1,502,200 |
Feb 17, 2023 | 132.04 | 132.50 | 127.90 | 132.35 | 132.35 | 2,066,200 |
Feb 16, 2023 | 138.10 | 138.51 | 132.90 | 132.93 | 132.93 | 3,620,400 |
Feb 15, 2023 | 136.57 | 143.02 | 136.25 | 142.77 | 142.77 | 1,770,200 |
Feb 14, 2023 | 132.23 | 138.50 | 131.07 | 136.19 | 136.19 | 1,563,300 |
Feb 13, 2023 | 134.67 | 135.41 | 131.07 | 133.87 | 133.87 | 1,349,600 |
Feb 10, 2023 | 136.56 | 137.41 | 131.93 | 133.87 | 133.87 | 1,862,000 |
Feb 09, 2023 | 140.10 | 143.35 | 139.01 | 139.06 | 139.06 | 2,238,400 |
Feb 08, 2023 | 142.57 | 143.63 | 137.46 | 137.63 | 137.63 | 1,695,100 |
Feb 07, 2023 | 132.81 | 138.50 | 130.36 | 138.06 | 138.06 | 1,935,800 |
Feb 06, 2023 | 133.11 | 137.10 | 132.39 | 133.05 | 133.05 | 2,014,400 |
Feb 03, 2023 | 135.80 | 138.81 | 133.14 | 134.99 | 134.99 | 3,066,900 |
Feb 02, 2023 | 136.21 | 142.41 | 135.85 | 141.35 | 141.35 | 3,471,700 |
Feb 01, 2023 | 125.05 | 131.91 | 123.91 | 131.52 | 131.52 | 2,453,400 |
Jan 31, 2023 | 122.73 | 124.92 | 121.47 | 124.16 | 124.16 | 2,087,800 |
Jan 30, 2023 | 125.13 | 126.07 | 122.40 | 122.60 | 122.60 | 2,607,900 |
Jan 27, 2023 | 123.87 | 128.93 | 123.07 | 127.52 | 127.52 | 2,962,800 |
Jan 26, 2023 | 122.91 | 125.28 | 120.64 | 125.19 | 125.19 | 2,301,100 |
Jan 25, 2023 | 119.66 | 120.12 | 114.37 | 119.91 | 119.91 | 2,570,200 |
Jan 24, 2023 | 122.02 | 126.43 | 121.80 | 122.65 | 122.65 | 1,382,500 |
Jan 23, 2023 | 117.71 | 124.44 | 117.28 | 123.76 | 123.76 | 2,922,900 |
Jan 20, 2023 | 111.25 | 117.26 | 110.40 | 117.12 | 117.12 | 2,579,400 |
Jan 19, 2023 | 111.21 | 112.99 | 108.70 | 110.37 | 110.37 | 1,896,900 |
Jan 18, 2023 | 115.41 | 118.89 | 112.64 | 113.03 | 113.03 | 3,122,800 |
Jan 17, 2023 | 105.19 | 115.01 | 104.34 | 113.51 | 113.51 | 4,049,800 |
Jan 13, 2023 | 102.61 | 107.59 | 102.61 | 107.30 | 107.30 | 3,053,700 |
Jan 12, 2023 | 103.73 | 105.08 | 99.64 | 104.66 | 104.66 | 5,220,700 |
Jan 11, 2023 | 105.56 | 108.30 | 103.40 | 108.05 | 108.05 | 2,376,800 |
Jan 10, 2023 | 102.47 | 105.58 | 101.10 | 104.97 | 104.97 | 2,912,500 |
Jan 09, 2023 | 106.11 | 109.69 | 104.50 | 104.75 | 104.75 | 2,961,300 |
Jan 06, 2023 | 105.22 | 105.36 | 100.96 | 103.96 | 103.96 | 2,613,100 |
Jan 05, 2023 | 109.42 | 109.96 | 104.00 | 104.39 | 104.39 | 3,931,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |