Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 139.5240 | 139.9930 | 139.0900 | 139.6830 | 139.6830 | - |
Jun 05, 2023 | 140.2070 | 140.4450 | 139.2560 | 140.2070 | 140.2070 | - |
Jun 02, 2023 | 138.7480 | 139.7970 | 138.6100 | 138.7480 | 138.7480 | - |
Jun 01, 2023 | 139.1270 | 139.9460 | 138.4970 | 139.1270 | 139.1270 | - |
May 31, 2023 | 139.7920 | 140.3410 | 139.3160 | 139.7920 | 139.7920 | - |
May 30, 2023 | 140.4410 | 140.9030 | 139.5800 | 140.4410 | 140.4410 | - |
May 29, 2023 | 140.8710 | 140.9010 | 140.1200 | 140.8710 | 140.8710 | - |
May 26, 2023 | 140.0170 | 140.6810 | 139.5140 | 140.0170 | 140.0170 | - |
May 25, 2023 | 139.2830 | 139.8760 | 139.2060 | 139.2830 | 139.2830 | - |
May 24, 2023 | 138.5980 | 139.1770 | 138.2490 | 138.5980 | 138.5980 | - |
May 23, 2023 | 138.6720 | 138.8760 | 138.2530 | 138.6720 | 138.6720 | - |
May 22, 2023 | 137.6920 | 138.6590 | 137.5040 | 137.6920 | 137.6920 | - |
May 19, 2023 | 138.6200 | 138.6470 | 137.4620 | 138.6200 | 138.6200 | - |
May 18, 2023 | 137.6140 | 138.6590 | 137.3110 | 137.6140 | 137.6140 | - |
May 17, 2023 | 136.4300 | 137.5660 | 136.3040 | 136.4300 | 136.4300 | - |
May 16, 2023 | 136.0450 | 136.6750 | 135.6980 | 136.0450 | 136.0450 | - |
May 15, 2023 | 135.8220 | 136.3120 | 135.7160 | 135.8220 | 135.8220 | - |
May 12, 2023 | 134.4980 | 135.6290 | 134.4020 | 134.4980 | 134.4980 | - |
May 11, 2023 | 134.0870 | 134.8410 | 133.7520 | 134.0870 | 134.0870 | - |
May 10, 2023 | 135.2880 | 135.4560 | 134.3100 | 135.2880 | 135.2880 | - |
May 09, 2023 | 135.0730 | 135.3360 | 134.7370 | 135.0730 | 135.0730 | - |
May 08, 2023 | 135.1990 | 135.2060 | 134.6640 | 135.1990 | 135.1990 | - |
May 05, 2023 | 134.1790 | 135.0850 | 133.8860 | 134.1790 | 134.1790 | - |
May 04, 2023 | 134.5440 | 134.8700 | 133.6860 | 134.5440 | 134.5440 | - |
May 03, 2023 | 136.4660 | 136.5690 | 135.0720 | 136.4660 | 136.4660 | - |
May 02, 2023 | 137.5210 | 137.7650 | 136.4090 | 137.5210 | 137.5210 | - |
May 01, 2023 | 136.3860 | 137.4020 | 136.2630 | 136.3860 | 136.3860 | - |
Apr 28, 2023 | 133.8020 | 136.5290 | 133.7340 | 133.8020 | 133.8020 | - |
Apr 27, 2023 | 133.4650 | 134.1820 | 133.2950 | 133.4650 | 133.4650 | - |
Apr 26, 2023 | 133.7110 | 133.8660 | 133.0260 | 133.7110 | 133.7110 | - |
Apr 25, 2023 | 134.0840 | 134.4490 | 133.7470 | 134.0840 | 134.0840 | - |
Apr 24, 2023 | 133.9610 | 134.7250 | 133.8900 | 133.9610 | 133.9610 | - |
Apr 21, 2023 | 133.9960 | 134.4650 | 133.5550 | 133.9960 | 133.9960 | - |
Apr 20, 2023 | 134.7040 | 134.9600 | 134.0270 | 134.7040 | 134.7040 | - |
Apr 19, 2023 | 134.0440 | 135.0470 | 133.9610 | 134.0440 | 134.0440 | - |
Apr 18, 2023 | 134.4250 | 134.6930 | 133.8680 | 134.4250 | 134.4250 | - |
Apr 17, 2023 | 133.9710 | 134.5650 | 133.7140 | 133.9710 | 133.9710 | - |
Apr 14, 2023 | 132.4870 | 133.7560 | 132.1760 | 132.4870 | 132.4870 | - |
Apr 13, 2023 | 133.0850 | 133.3670 | 132.0300 | 133.0850 | 133.0850 | - |
Apr 12, 2023 | 133.5940 | 134.0230 | 132.7810 | 133.5940 | 133.5940 | - |
Apr 11, 2023 | 133.4690 | 133.6660 | 132.9810 | 133.4690 | 133.4690 | - |
Apr 10, 2023 | 132.0970 | 133.8420 | 132.0140 | 132.0970 | 132.0970 | - |
Apr 07, 2023 | 131.6690 | 132.3160 | 131.5250 | 131.6690 | 131.6690 | - |
Apr 06, 2023 | 130.9340 | 131.8530 | 130.7910 | 130.9340 | 130.9340 | - |
Apr 05, 2023 | 131.4850 | 131.8390 | 130.6840 | 131.4850 | 131.4850 | - |
Apr 04, 2023 | 132.2990 | 133.1400 | 131.5740 | 132.2990 | 132.2990 | - |
Apr 03, 2023 | 133.3470 | 133.7310 | 132.2210 | 133.3470 | 133.3470 | - |
Mar 31, 2023 | 133.2010 | 133.5640 | 132.7260 | 133.2010 | 133.2010 | - |
Mar 30, 2023 | 132.5760 | 132.9330 | 132.2220 | 132.5760 | 132.5760 | - |
Mar 29, 2023 | 131.0460 | 132.6980 | 130.9280 | 131.0460 | 131.0460 | - |
Mar 28, 2023 | 131.2330 | 131.2760 | 130.4460 | 131.2330 | 131.2330 | - |
Mar 27, 2023 | 130.8460 | 131.7410 | 130.5090 | 130.8460 | 130.8460 | - |
Mar 24, 2023 | 130.8650 | 130.9190 | 129.6740 | 130.8650 | 130.8650 | - |
Mar 23, 2023 | 131.1790 | 131.6360 | 130.4480 | 131.1790 | 131.1790 | - |
Mar 22, 2023 | 132.3480 | 132.9930 | 132.2670 | 132.3480 | 132.3480 | - |
Mar 21, 2023 | 131.3920 | 132.4370 | 131.0480 | 131.3920 | 131.3920 | - |
Mar 20, 2023 | 132.2840 | 132.6300 | 130.5580 | 132.2840 | 132.2840 | - |
Mar 17, 2023 | 133.3680 | 133.5660 | 131.8370 | 133.3680 | 133.3680 | - |
Mar 16, 2023 | 132.9290 | 133.4580 | 131.7440 | 132.9290 | 132.9290 | - |
Mar 15, 2023 | 134.3970 | 135.0580 | 132.2520 | 134.3970 | 134.3970 | - |
Mar 14, 2023 | 133.1140 | 134.8730 | 133.0710 | 133.1140 | 133.1140 | - |
Mar 13, 2023 | 134.9700 | 135.0200 | 132.2930 | 134.9800 | 134.9800 | - |
Mar 10, 2023 | 136.3950 | 136.9790 | 134.1720 | 136.3950 | 136.3950 | - |
Mar 09, 2023 | 137.2260 | 137.2520 | 135.9900 | 137.2260 | 137.2260 | - |
Mar 08, 2023 | 137.3910 | 137.8960 | 136.5060 | 137.3910 | 137.3910 | - |
Mar 07, 2023 | 135.9990 | 136.9470 | 135.5810 | 135.9990 | 135.9990 | - |
Mar 06, 2023 | 135.8700 | 136.1790 | 135.3950 | 135.8600 | 135.8600 | - |
Mar 03, 2023 | 136.7050 | 136.7400 | 135.8280 | 136.7050 | 136.7050 | - |
Mar 02, 2023 | 136.1940 | 137.0650 | 136.0880 | 136.1940 | 136.1940 | - |
Mar 01, 2023 | 136.3480 | 136.4620 | 135.2600 | 136.3480 | 136.3480 | - |
Feb 28, 2023 | 136.3170 | 136.9090 | 136.0220 | 136.3170 | 136.3170 | - |
Feb 27, 2023 | 136.3950 | 136.4760 | 135.9290 | 136.3950 | 136.3950 | - |
Feb 24, 2023 | 134.6280 | 136.4240 | 134.1810 | 134.6280 | 134.6280 | - |
Feb 23, 2023 | 134.9320 | 135.3430 | 134.6440 | 134.9320 | 134.9320 | - |
Feb 22, 2023 | 134.9760 | 135.0480 | 134.3830 | 134.9760 | 134.9760 | - |
Feb 21, 2023 | 134.3360 | 135.1910 | 134.1560 | 134.3360 | 134.3360 | - |
Feb 20, 2023 | 134.3070 | 134.5300 | 133.9290 | 134.3070 | 134.3070 | - |
Feb 17, 2023 | 134.0740 | 135.0800 | 134.0720 | 134.0740 | 134.0740 | - |
Feb 16, 2023 | 133.9030 | 134.4430 | 133.6090 | 133.9030 | 133.9030 | - |
Feb 15, 2023 | 132.9910 | 134.3240 | 132.5550 | 132.9910 | 132.9910 | - |
Feb 14, 2023 | 132.3370 | 133.1180 | 131.6620 | 132.3370 | 132.3370 | - |
Feb 13, 2023 | 131.5510 | 132.8640 | 131.4660 | 131.5510 | 131.5510 | - |
Feb 10, 2023 | 131.5190 | 131.8320 | 129.8340 | 131.5190 | 131.5190 | - |
Feb 09, 2023 | 131.3870 | 131.8090 | 130.3520 | 131.3870 | 131.3870 | - |
Feb 08, 2023 | 131.0420 | 131.5140 | 130.6090 | 131.0420 | 131.0420 | - |
Feb 07, 2023 | 132.6230 | 132.6220 | 131.1600 | 132.6230 | 132.6230 | - |
Feb 06, 2023 | 132.0090 | 132.8920 | 131.5910 | 132.0090 | 132.0090 | - |
Feb 03, 2023 | 128.7460 | 131.1370 | 128.3360 | 128.7460 | 128.7460 | - |
Feb 02, 2023 | 128.6220 | 129.0910 | 128.0930 | 128.6220 | 128.6220 | - |
Feb 01, 2023 | 130.1100 | 130.3960 | 129.2100 | 130.1100 | 130.1100 | - |
Jan 31, 2023 | 130.4790 | 130.4760 | 129.7690 | 130.4790 | 130.4790 | - |
Jan 30, 2023 | 129.8540 | 130.4610 | 129.2050 | 129.8540 | 129.8540 | - |
Jan 27, 2023 | 129.8000 | 130.2550 | 129.5460 | 129.8000 | 129.8000 | - |
Jan 26, 2023 | 129.2370 | 130.5830 | 129.0350 | 129.2370 | 129.2370 | - |
Jan 25, 2023 | 130.2390 | 130.5680 | 129.2930 | 130.2390 | 130.2390 | - |
Jan 24, 2023 | 130.5970 | 131.0690 | 129.7440 | 130.5970 | 130.5970 | - |
Jan 23, 2023 | 129.3850 | 130.8750 | 129.0620 | 129.3540 | 129.3540 | - |
Jan 20, 2023 | 128.3700 | 130.6040 | 128.3550 | 128.3700 | 128.3700 | - |
Jan 19, 2023 | 128.5390 | 128.7730 | 127.7770 | 128.5390 | 128.5390 | - |
Jan 18, 2023 | 128.2810 | 131.5590 | 127.6070 | 128.2810 | 128.2810 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |