Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 271.67 | 274.25 | 262.80 | 263.60 | 263.60 | 26,132,800 |
Jun 06, 2023 | 270.14 | 276.57 | 269.69 | 271.12 | 271.12 | 19,419,000 |
Jun 05, 2023 | 270.30 | 275.57 | 269.56 | 271.39 | 271.39 | 20,742,900 |
Jun 02, 2023 | 272.66 | 275.35 | 271.12 | 272.61 | 272.61 | 19,405,300 |
Jun 01, 2023 | 265.90 | 274.00 | 265.89 | 272.61 | 272.61 | 25,609,500 |
May 31, 2023 | 260.00 | 265.00 | 258.45 | 264.72 | 264.72 | 25,473,700 |
May 30, 2023 | 265.25 | 268.65 | 261.29 | 262.52 | 262.52 | 23,816,500 |
May 26, 2023 | 252.93 | 262.31 | 252.71 | 262.04 | 262.04 | 25,727,200 |
May 25, 2023 | 253.40 | 255.62 | 249.17 | 252.69 | 252.69 | 22,371,400 |
May 24, 2023 | 245.28 | 249.59 | 244.95 | 249.21 | 249.21 | 17,724,300 |
May 23, 2023 | 246.81 | 251.61 | 246.65 | 246.74 | 246.74 | 17,748,100 |
May 22, 2023 | 245.41 | 253.57 | 245.12 | 248.32 | 248.32 | 27,738,500 |
May 19, 2023 | 247.47 | 248.69 | 243.41 | 245.64 | 245.64 | 21,599,800 |
May 18, 2023 | 241.30 | 247.09 | 241.19 | 246.85 | 246.85 | 22,943,300 |
May 17, 2023 | 238.45 | 243.84 | 238.14 | 242.49 | 242.49 | 21,193,100 |
May 16, 2023 | 235.79 | 239.64 | 235.52 | 238.82 | 238.82 | 18,163,800 |
May 15, 2023 | 236.92 | 240.26 | 235.33 | 238.86 | 238.86 | 20,653,200 |
May 12, 2023 | 236.74 | 236.96 | 231.45 | 233.81 | 233.81 | 16,155,300 |
May 11, 2023 | 233.05 | 238.21 | 232.30 | 235.79 | 235.79 | 20,449,000 |
May 10, 2023 | 236.17 | 236.75 | 230.72 | 233.08 | 233.08 | 19,119,000 |
May 09, 2023 | 231.46 | 235.88 | 231.08 | 233.37 | 233.37 | 16,865,600 |
May 08, 2023 | 231.42 | 235.62 | 230.27 | 233.27 | 233.27 | 16,400,500 |
May 05, 2023 | 232.24 | 234.68 | 229.85 | 232.78 | 232.78 | 26,978,900 |
May 04, 2023 | 236.06 | 238.20 | 232.93 | 233.52 | 233.52 | 17,889,400 |
May 03, 2023 | 239.47 | 241.75 | 232.75 | 237.03 | 237.03 | 34,463,900 |
May 02, 2023 | 243.18 | 244.92 | 238.99 | 239.24 | 239.24 | 24,350,100 |
May 01, 2023 | 238.62 | 244.00 | 236.46 | 243.18 | 243.18 | 29,143,900 |
Apr 28, 2023 | 239.01 | 240.43 | 235.75 | 240.32 | 240.32 | 39,554,000 |
Apr 27, 2023 | 239.89 | 241.69 | 236.77 | 238.56 | 238.56 | 71,196,500 |
Apr 26, 2023 | 212.50 | 214.11 | 208.88 | 209.40 | 209.40 | 41,992,700 |
Apr 25, 2023 | 210.82 | 211.26 | 207.13 | 207.55 | 207.55 | 19,198,200 |
Apr 24, 2023 | 213.68 | 213.92 | 210.71 | 212.79 | 212.79 | 15,750,900 |
Apr 21, 2023 | 210.21 | 213.41 | 209.58 | 212.89 | 212.89 | 17,717,200 |
Apr 20, 2023 | 213.48 | 216.75 | 212.77 | 213.07 | 213.07 | 16,475,400 |
Apr 19, 2023 | 213.47 | 217.33 | 212.93 | 215.70 | 215.70 | 15,898,100 |
Apr 18, 2023 | 219.91 | 220.44 | 216.21 | 217.89 | 217.89 | 12,281,000 |
Apr 17, 2023 | 219.79 | 220.98 | 217.13 | 218.86 | 218.86 | 15,481,900 |
Apr 14, 2023 | 217.88 | 222.11 | 217.55 | 221.49 | 221.49 | 21,591,200 |
Apr 13, 2023 | 215.73 | 221.15 | 215.69 | 220.35 | 220.35 | 23,310,400 |
Apr 12, 2023 | 214.84 | 216.84 | 212.58 | 214.00 | 214.00 | 18,972,200 |
Apr 11, 2023 | 215.48 | 216.02 | 213.41 | 213.85 | 213.85 | 16,710,100 |
Apr 10, 2023 | 214.71 | 215.66 | 210.66 | 214.75 | 214.75 | 16,106,100 |
Apr 06, 2023 | 209.25 | 216.94 | 208.65 | 216.10 | 216.10 | 26,104,400 |
Apr 05, 2023 | 214.15 | 215.19 | 209.94 | 211.48 | 211.48 | 19,396,600 |
Apr 04, 2023 | 213.39 | 216.24 | 212.54 | 214.72 | 214.72 | 21,026,400 |
Apr 03, 2023 | 208.84 | 213.49 | 208.20 | 213.07 | 213.07 | 17,924,600 |
Mar 31, 2023 | 207.24 | 212.17 | 206.77 | 211.94 | 211.94 | 25,440,300 |
Mar 30, 2023 | 203.38 | 208.09 | 202.82 | 207.84 | 207.84 | 22,608,300 |
Mar 29, 2023 | 203.56 | 205.72 | 202.54 | 205.35 | 205.35 | 18,851,100 |
Mar 28, 2023 | 200.15 | 201.03 | 197.90 | 200.68 | 200.68 | 19,127,300 |
Mar 27, 2023 | 204.81 | 205.86 | 201.36 | 202.84 | 202.84 | 18,527,200 |
Mar 24, 2023 | 205.18 | 207.58 | 203.55 | 206.01 | 206.01 | 27,716,400 |
Mar 23, 2023 | 202.84 | 207.88 | 202.15 | 204.28 | 204.28 | 27,389,700 |
Mar 22, 2023 | 202.50 | 207.37 | 199.67 | 199.81 | 199.81 | 28,477,800 |
Mar 21, 2023 | 203.20 | 203.55 | 197.95 | 202.16 | 202.16 | 31,827,000 |
Mar 20, 2023 | 198.48 | 199.36 | 193.64 | 197.81 | 197.81 | 25,186,300 |
Mar 17, 2023 | 200.56 | 201.90 | 195.43 | 195.61 | 195.61 | 50,141,100 |
Mar 16, 2023 | 198.26 | 205.76 | 196.09 | 204.93 | 204.93 | 50,447,100 |
Mar 15, 2023 | 192.95 | 197.78 | 190.84 | 197.75 | 197.75 | 42,123,600 |
Mar 14, 2023 | 187.58 | 194.32 | 186.56 | 194.02 | 194.02 | 41,642,600 |
Mar 13, 2023 | 177.96 | 183.78 | 174.82 | 180.90 | 180.90 | 24,728,000 |
Mar 10, 2023 | 181.01 | 184.77 | 178.80 | 179.51 | 179.51 | 25,665,000 |
Mar 09, 2023 | 186.35 | 188.93 | 180.30 | 181.69 | 181.69 | 26,582,800 |
Mar 08, 2023 | 182.87 | 185.26 | 181.34 | 184.97 | 184.97 | 19,432,400 |
Mar 07, 2023 | 189.00 | 190.36 | 184.01 | 184.51 | 184.51 | 36,701,500 |
Mar 06, 2023 | 188.00 | 189.66 | 184.64 | 184.90 | 184.90 | 33,209,400 |
Mar 03, 2023 | 178.92 | 186.62 | 177.05 | 185.25 | 185.25 | 45,877,700 |
Mar 02, 2023 | 172.38 | 175.01 | 171.43 | 174.53 | 174.53 | 17,352,000 |
Mar 01, 2023 | 174.59 | 177.85 | 173.05 | 173.42 | 173.42 | 30,998,400 |
Feb 28, 2023 | 171.90 | 177.55 | 171.87 | 174.94 | 174.94 | 46,051,100 |
Feb 27, 2023 | 171.88 | 173.12 | 169.06 | 169.54 | 169.54 | 19,277,000 |
Feb 24, 2023 | 168.64 | 170.72 | 167.66 | 170.39 | 170.39 | 19,791,300 |
Feb 23, 2023 | 172.00 | 173.69 | 169.38 | 172.04 | 172.04 | 20,017,800 |
Feb 22, 2023 | 171.07 | 172.76 | 169.69 | 171.12 | 171.12 | 22,433,200 |
Feb 21, 2023 | 174.31 | 178.17 | 171.88 | 172.08 | 172.08 | 34,592,600 |
Feb 17, 2023 | 170.22 | 173.18 | 169.70 | 172.88 | 172.88 | 24,171,300 |
Feb 16, 2023 | 172.75 | 175.85 | 171.79 | 172.44 | 172.44 | 25,827,500 |
Feb 15, 2023 | 176.42 | 178.19 | 175.33 | 177.16 | 177.16 | 25,308,900 |
Feb 14, 2023 | 177.16 | 181.51 | 175.88 | 179.48 | 179.48 | 24,034,600 |
Feb 13, 2023 | 178.22 | 181.00 | 175.82 | 179.43 | 179.43 | 31,463,200 |
Feb 10, 2023 | 176.35 | 178.89 | 173.35 | 174.15 | 174.15 | 33,433,600 |
Feb 09, 2023 | 186.13 | 186.65 | 177.27 | 177.92 | 177.92 | 37,118,800 |
Feb 08, 2023 | 190.00 | 190.83 | 182.92 | 183.43 | 183.43 | 36,139,100 |
Feb 07, 2023 | 185.58 | 193.78 | 184.40 | 191.62 | 191.62 | 47,080,700 |
Feb 06, 2023 | 186.53 | 190.70 | 185.52 | 186.06 | 186.06 | 42,483,800 |
Feb 03, 2023 | 183.47 | 196.77 | 182.89 | 186.53 | 186.53 | 76,809,700 |
Feb 02, 2023 | 183.38 | 197.16 | 180.16 | 188.77 | 188.77 | 150,475,700 |
Feb 01, 2023 | 148.03 | 153.58 | 147.06 | 153.12 | 153.12 | 55,661,000 |
Jan 31, 2023 | 147.95 | 149.88 | 147.52 | 148.97 | 148.97 | 29,842,100 |
Jan 30, 2023 | 149.41 | 151.12 | 146.95 | 147.06 | 147.06 | 28,040,100 |
Jan 27, 2023 | 148.24 | 153.19 | 147.39 | 151.74 | 151.74 | 35,771,900 |
Jan 26, 2023 | 144.40 | 147.51 | 143.30 | 147.30 | 147.30 | 25,482,100 |
Jan 25, 2023 | 141.22 | 143.17 | 140.31 | 141.50 | 141.50 | 26,622,000 |
Jan 24, 2023 | 141.69 | 145.00 | 141.36 | 143.14 | 143.14 | 21,970,200 |
Jan 23, 2023 | 139.29 | 143.76 | 138.66 | 143.27 | 143.27 | 27,470,100 |
Jan 20, 2023 | 135.89 | 139.94 | 134.61 | 139.37 | 139.37 | 28,688,600 |
Jan 19, 2023 | 132.49 | 137.45 | 132.14 | 136.15 | 136.15 | 28,625,200 |
Jan 18, 2023 | 135.81 | 137.25 | 132.80 | 133.02 | 133.02 | 20,215,500 |
Jan 17, 2023 | 136.18 | 136.75 | 134.25 | 135.36 | 135.36 | 21,147,600 |
Jan 13, 2023 | 134.97 | 137.39 | 134.84 | 136.98 | 136.98 | 22,423,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |