Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 218.80 | 220.55 | 216.34 | 218.19 | 218.19 | 835,176 |
Jun 07, 2023 | 213.91 | 219.14 | 213.27 | 218.82 | 218.82 | 1,918,000 |
Jun 06, 2023 | 204.00 | 215.35 | 203.53 | 213.11 | 213.11 | 1,607,600 |
Jun 05, 2023 | 209.36 | 209.54 | 204.71 | 206.17 | 206.17 | 1,242,500 |
Jun 02, 2023 | 203.22 | 210.17 | 202.46 | 208.36 | 208.36 | 2,112,300 |
Jun 01, 2023 | 193.32 | 197.63 | 191.65 | 195.54 | 195.54 | 1,614,900 |
May 31, 2023 | 199.93 | 200.97 | 192.43 | 193.53 | 193.53 | 2,551,600 |
May 30, 2023 | 204.75 | 206.03 | 199.10 | 201.86 | 201.86 | 1,690,100 |
May 26, 2023 | 208.30 | 208.63 | 201.02 | 203.99 | 203.99 | 1,743,500 |
May 25, 2023 | 211.50 | 211.86 | 202.80 | 204.97 | 204.97 | 2,912,500 |
May 24, 2023 | 214.29 | 214.81 | 209.49 | 212.23 | 212.23 | 1,787,200 |
May 23, 2023 | 206.42 | 220.10 | 206.01 | 216.07 | 216.07 | 4,014,300 |
May 22, 2023 | 209.50 | 210.57 | 205.22 | 206.50 | 206.50 | 1,882,300 |
May 19, 2023 | 208.50 | 209.43 | 203.45 | 204.15 | 204.15 | 1,577,600 |
May 18, 2023 | 212.07 | 212.68 | 208.29 | 210.14 | 210.14 | 2,021,800 |
May 17, 2023 | 205.11 | 209.63 | 203.32 | 207.99 | 207.99 | 1,581,100 |
May 16, 2023 | 202.27 | 207.78 | 201.60 | 205.67 | 205.67 | 2,260,200 |
May 15, 2023 | 200.66 | 208.17 | 200.66 | 203.75 | 203.75 | 2,564,300 |
May 12, 2023 | 198.58 | 200.76 | 194.37 | 195.79 | 195.79 | 1,428,900 |
May 11, 2023 | 199.44 | 201.68 | 197.30 | 198.52 | 198.52 | 2,400,600 |
May 10, 2023 | 198.83 | 199.80 | 192.24 | 194.51 | 194.51 | 2,329,100 |
May 09, 2023 | 187.50 | 197.39 | 187.50 | 195.17 | 195.17 | 3,323,700 |
May 08, 2023 | 184.00 | 186.89 | 183.06 | 185.88 | 185.88 | 2,718,600 |
May 05, 2023 | 179.43 | 185.00 | 179.43 | 179.70 | 179.70 | 2,363,000 |
May 04, 2023 | 173.00 | 184.93 | 172.62 | 175.65 | 175.65 | 4,558,400 |
May 03, 2023 | 180.45 | 182.38 | 172.69 | 172.91 | 172.91 | 3,640,800 |
May 02, 2023 | 175.35 | 176.21 | 172.26 | 173.40 | 173.40 | 2,315,100 |
May 01, 2023 | 187.53 | 187.79 | 177.08 | 177.27 | 177.27 | 1,906,200 |
Apr 28, 2023 | 185.30 | 186.00 | 182.71 | 185.46 | 185.46 | 2,516,500 |
Apr 27, 2023 | 181.85 | 188.93 | 180.50 | 186.00 | 186.00 | 2,417,800 |
Apr 26, 2023 | 177.53 | 182.99 | 177.53 | 181.20 | 181.20 | 3,286,500 |
Apr 25, 2023 | 179.94 | 180.63 | 176.34 | 176.66 | 176.66 | 2,720,700 |
Apr 24, 2023 | 178.56 | 184.80 | 177.71 | 183.96 | 183.96 | 5,918,200 |
Apr 21, 2023 | 188.50 | 188.56 | 171.82 | 173.75 | 173.75 | 8,800,100 |
Apr 20, 2023 | 198.36 | 200.35 | 193.05 | 193.05 | 193.05 | 2,432,500 |
Apr 19, 2023 | 202.44 | 205.00 | 201.51 | 203.78 | 203.78 | 1,092,600 |
Apr 18, 2023 | 209.65 | 212.22 | 203.94 | 205.27 | 205.27 | 2,059,800 |
Apr 17, 2023 | 205.02 | 208.37 | 204.53 | 205.90 | 205.90 | 3,497,800 |
Apr 14, 2023 | 204.59 | 212.47 | 203.53 | 204.00 | 204.00 | 2,266,800 |
Apr 13, 2023 | 203.19 | 205.34 | 199.96 | 203.01 | 203.01 | 1,280,100 |
Apr 12, 2023 | 205.85 | 206.76 | 201.44 | 201.70 | 201.70 | 1,320,100 |
Apr 11, 2023 | 201.31 | 202.35 | 197.05 | 201.71 | 201.71 | 1,736,700 |
Apr 10, 2023 | 194.47 | 199.90 | 193.59 | 199.82 | 199.82 | 2,008,200 |
Apr 06, 2023 | 195.18 | 195.99 | 193.02 | 194.68 | 194.68 | 2,014,400 |
Apr 05, 2023 | 200.96 | 201.12 | 193.26 | 196.71 | 196.71 | 4,657,500 |
Apr 04, 2023 | 216.94 | 216.94 | 207.20 | 209.57 | 209.57 | 2,212,500 |
Apr 03, 2023 | 221.22 | 223.29 | 217.31 | 218.43 | 218.43 | 1,507,600 |
Mar 31, 2023 | 223.23 | 224.57 | 219.22 | 221.04 | 221.04 | 1,835,400 |
Mar 30, 2023 | 228.66 | 229.32 | 222.43 | 222.44 | 222.44 | 1,294,000 |
Mar 29, 2023 | 223.00 | 224.71 | 218.56 | 224.46 | 224.46 | 1,373,900 |
Mar 28, 2023 | 222.30 | 224.71 | 216.47 | 218.16 | 218.16 | 1,817,500 |
Mar 27, 2023 | 220.95 | 221.96 | 216.60 | 218.88 | 218.88 | 2,045,000 |
Mar 24, 2023 | 212.41 | 217.94 | 208.67 | 217.79 | 217.79 | 1,588,200 |
Mar 23, 2023 | 218.58 | 224.56 | 213.07 | 215.64 | 215.64 | 1,422,800 |
Mar 22, 2023 | 223.39 | 225.84 | 216.07 | 216.11 | 216.11 | 1,515,900 |
Mar 21, 2023 | 218.58 | 223.91 | 216.77 | 222.93 | 222.93 | 1,905,100 |
Mar 20, 2023 | 208.75 | 215.40 | 204.66 | 213.20 | 213.20 | 1,795,300 |
Mar 17, 2023 | 213.19 | 213.19 | 206.64 | 208.49 | 208.49 | 2,300,300 |
Mar 16, 2023 | 212.68 | 215.46 | 207.27 | 214.61 | 214.61 | 1,928,100 |
Mar 16, 2023 | 0.4 Dividend | |||||
Mar 15, 2023 | 218.01 | 219.28 | 210.10 | 214.40 | 214.00 | 3,029,300 |
Mar 14, 2023 | 228.65 | 229.61 | 222.16 | 225.36 | 224.94 | 2,037,900 |
Mar 13, 2023 | 220.12 | 230.06 | 215.82 | 222.99 | 222.57 | 1,838,300 |
Mar 10, 2023 | 235.00 | 235.03 | 223.91 | 225.13 | 224.71 | 2,619,300 |
Mar 09, 2023 | 252.91 | 255.32 | 236.24 | 236.75 | 236.31 | 1,708,800 |
Mar 08, 2023 | 248.93 | 254.35 | 248.23 | 253.25 | 252.78 | 921,800 |
Mar 07, 2023 | 254.46 | 257.05 | 247.03 | 248.90 | 248.44 | 1,331,500 |
Mar 06, 2023 | 260.23 | 263.25 | 255.15 | 256.89 | 256.41 | 971,800 |
Mar 03, 2023 | 251.40 | 259.53 | 249.71 | 259.37 | 258.89 | 1,186,100 |
Mar 02, 2023 | 246.37 | 252.08 | 242.50 | 250.38 | 249.91 | 1,801,000 |
Mar 01, 2023 | 255.49 | 256.33 | 249.81 | 252.64 | 252.17 | 1,311,500 |
Feb 28, 2023 | 257.46 | 260.99 | 254.26 | 254.31 | 253.84 | 1,630,900 |
Feb 27, 2023 | 253.26 | 260.20 | 252.16 | 257.02 | 256.54 | 1,907,600 |
Feb 24, 2023 | 248.84 | 251.00 | 244.56 | 249.52 | 249.05 | 1,301,700 |
Feb 23, 2023 | 250.00 | 254.65 | 245.64 | 253.85 | 253.38 | 2,271,300 |
Feb 22, 2023 | 243.00 | 247.61 | 242.17 | 246.45 | 245.99 | 1,993,500 |
Feb 21, 2023 | 256.47 | 256.91 | 241.38 | 241.96 | 241.51 | 3,003,300 |
Feb 17, 2023 | 278.87 | 279.04 | 252.52 | 258.01 | 257.53 | 5,758,300 |
Feb 16, 2023 | 276.50 | 293.01 | 263.03 | 285.62 | 285.09 | 3,076,300 |
Feb 15, 2023 | 268.19 | 273.09 | 268.11 | 272.79 | 272.28 | 1,542,100 |
Feb 14, 2023 | 267.24 | 273.84 | 266.42 | 270.70 | 270.19 | 1,168,500 |
Feb 13, 2023 | 268.40 | 271.60 | 267.89 | 269.93 | 269.43 | 843,500 |
Feb 10, 2023 | 264.98 | 268.84 | 259.31 | 268.29 | 267.79 | 1,391,300 |
Feb 09, 2023 | 271.00 | 276.52 | 266.10 | 267.39 | 266.89 | 1,202,900 |
Feb 08, 2023 | 277.99 | 281.34 | 267.79 | 268.15 | 267.65 | 1,523,600 |
Feb 07, 2023 | 277.40 | 280.28 | 273.26 | 279.34 | 278.82 | 1,068,000 |
Feb 06, 2023 | 286.36 | 290.18 | 276.59 | 276.81 | 276.29 | 1,415,700 |
Feb 03, 2023 | 288.42 | 291.98 | 285.12 | 287.23 | 286.69 | 1,166,900 |
Feb 02, 2023 | 288.70 | 291.09 | 285.50 | 290.15 | 289.61 | 1,209,300 |
Feb 01, 2023 | 280.14 | 289.27 | 279.47 | 285.90 | 285.37 | 1,329,400 |
Jan 31, 2023 | 272.35 | 282.44 | 271.09 | 281.45 | 280.92 | 1,554,400 |
Jan 30, 2023 | 276.86 | 280.80 | 271.73 | 271.98 | 271.47 | 1,129,000 |
Jan 27, 2023 | 281.24 | 285.33 | 278.17 | 281.72 | 281.19 | 1,234,100 |
Jan 26, 2023 | 277.67 | 285.44 | 275.76 | 279.45 | 278.93 | 1,849,400 |
Jan 25, 2023 | 264.23 | 271.30 | 260.73 | 270.98 | 270.47 | 1,272,900 |
Jan 24, 2023 | 257.00 | 267.00 | 252.65 | 264.53 | 264.04 | 1,740,700 |
Jan 23, 2023 | 249.50 | 261.10 | 248.91 | 260.64 | 260.15 | 1,977,000 |
Jan 20, 2023 | 241.37 | 248.86 | 239.71 | 248.49 | 248.03 | 1,266,600 |
Jan 19, 2023 | 242.19 | 244.00 | 235.83 | 239.11 | 238.66 | 1,452,500 |
Jan 18, 2023 | 245.61 | 251.88 | 243.55 | 243.80 | 243.35 | 1,181,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |