Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 492.52 | 500.16 | 490.32 | 500.16 | 500.16 | 2,208 |
01 Jun 2023 | 487.51 | 498.64 | 486.30 | 494.74 | 494.74 | 1,695 |
31 May 2023 | 478.17 | 483.41 | 477.37 | 482.26 | 482.26 | 2,884 |
30 May 2023 | 476.05 | 484.40 | 476.03 | 478.47 | 478.47 | 18,431 |
26 May 2023 | 478.94 | 488.24 | 478.00 | 481.05 | 481.05 | 7,337 |
25 May 2023 | 477.63 | 481.24 | 474.65 | 478.00 | 478.00 | 1,918 |
24 May 2023 | 480.61 | 483.13 | 479.64 | 481.51 | 481.51 | 1,925 |
23 May 2023 | 477.71 | 483.23 | 472.76 | 480.62 | 480.62 | 3,654 |
22 May 2023 | 480.44 | 481.76 | 478.13 | 480.09 | 480.09 | 1,192 |
19 May 2023 | 479.89 | 484.70 | 478.90 | 479.27 | 479.27 | 3,403 |
18 May 2023 | 482.55 | 483.01 | 474.10 | 475.09 | 475.09 | 1,134 |
17 May 2023 | 479.72 | 485.29 | 477.84 | 484.35 | 484.35 | 16,266 |
16 May 2023 | 487.62 | 488.25 | 480.22 | 481.07 | 481.07 | 10,094 |
15 May 2023 | 492.50 | 492.50 | 483.82 | 485.81 | 485.81 | 45,717 |
12 May 2023 | 488.76 | 492.29 | 488.51 | 489.25 | 489.25 | 1,890 |
11 May 2023 | 488.89 | 489.76 | 485.74 | 486.39 | 486.39 | 2,816 |
10 May 2023 | 490.00 | 492.80 | 487.84 | 488.34 | 488.34 | 1,052 |
09 May 2023 | 492.04 | 498.57 | 490.99 | 491.20 | 491.20 | 18,240 |
05 May 2023 | 493.97 | 500.45 | 492.53 | 493.77 | 493.77 | 3,393 |
04 May 2023 | 487.05 | 488.79 | 482.98 | 482.98 | 482.98 | 6,782 |
03 May 2023 | 494.40 | 495.11 | 488.09 | 492.39 | 492.39 | 1,913 |
02 May 2023 | 495.25 | 496.48 | 489.74 | 492.68 | 492.68 | 64,391 |
28 Apr 2023 | 489.63 | 493.66 | 488.69 | 491.77 | 491.77 | 2,406 |
27 Apr 2023 | 482.20 | 489.07 | 482.20 | 487.95 | 487.95 | 9,309 |
26 Apr 2023 | 485.55 | 487.72 | 478.46 | 481.63 | 481.63 | 2,355 |
25 Apr 2023 | 493.27 | 498.27 | 491.99 | 492.09 | 492.09 | 15,019 |
24 Apr 2023 | 483.41 | 488.61 | 482.98 | 488.61 | 488.61 | 1,164 |
21 Apr 2023 | 490.63 | 490.63 | 482.45 | 484.84 | 484.84 | 24,236 |
20 Apr 2023 | 485.47 | 489.38 | 483.42 | 487.03 | 487.03 | 2,342 |
19 Apr 2023 | 500.65 | 500.98 | 485.85 | 485.85 | 485.85 | 2,208 |
18 Apr 2023 | 503.90 | 505.76 | 498.92 | 505.76 | 505.76 | 4,869 |
17 Apr 2023 | 508.24 | 508.72 | 503.21 | 503.21 | 503.21 | 43,674 |
14 Apr 2023 | 522.03 | 526.56 | 509.50 | 513.18 | 513.18 | 4,215 |
13 Apr 2023 | 524.00 | 529.12 | 521.09 | 529.12 | 529.12 | 8,200 |
12 Apr 2023 | 523.52 | 526.49 | 521.10 | 524.35 | 524.35 | 22,312 |
11 Apr 2023 | 514.80 | 522.18 | 514.80 | 521.20 | 521.20 | 1,327 |
06 Apr 2023 | 511.00 | 513.85 | 507.25 | 512.64 | 512.64 | 2,455 |
05 Apr 2023 | 493.25 | 508.92 | 493.25 | 508.60 | 508.60 | 12,928 |
04 Apr 2023 | 494.19 | 495.67 | 492.49 | 493.14 | 493.14 | 131,914 |
03 Apr 2023 | 485.16 | 495.12 | 484.12 | 494.92 | 494.92 | 118,255 |
31 Mar 2023 | 471.52 | 475.76 | 471.14 | 474.40 | 474.40 | 3,985 |
30 Mar 2023 | 466.71 | 466.71 | 462.48 | 465.45 | 465.45 | 2,672 |
29 Mar 2023 | 474.63 | 475.88 | 465.28 | 465.36 | 465.36 | 3,997 |
28 Mar 2023 | 482.00 | 483.67 | 473.92 | 473.92 | 473.92 | 4,125 |
27 Mar 2023 | 484.50 | 485.73 | 478.77 | 482.17 | 482.17 | 814 |
24 Mar 2023 | 469.91 | 475.76 | 468.03 | 475.76 | 475.76 | 2,901 |
23 Mar 2023 | 475.52 | 480.29 | 467.28 | 468.58 | 468.58 | 97,818 |
22 Mar 2023 | 482.33 | 484.51 | 481.23 | 484.14 | 484.14 | 74,498 |
21 Mar 2023 | 479.50 | 481.32 | 475.96 | 475.96 | 475.96 | 2,757 |
20 Mar 2023 | 470.77 | 479.42 | 470.00 | 476.20 | 476.20 | 11,799 |
17 Mar 2023 | 472.02 | 472.66 | 466.74 | 468.40 | 468.40 | 262,998 |
16 Mar 2023 | 465.43 | 472.70 | 464.16 | 472.08 | 472.08 | 215,773 |
15 Mar 2023 | 460.99 | 466.34 | 460.07 | 466.17 | 466.17 | 296,403 |
14 Mar 2023 | 464.65 | 468.81 | 459.14 | 461.57 | 461.57 | 2,091 |
13 Mar 2023 | 460.33 | 470.13 | 458.65 | 466.33 | 466.33 | 24,072 |
10 Mar 2023 | 462.51 | 468.32 | 458.97 | 458.97 | 458.97 | 4,122 |
10 Mar 2023 | 1.65 Dividend | |||||
09 Mar 2023 | 470.60 | 473.99 | 468.55 | 468.55 | 466.90 | 629,416 |
08 Mar 2023 | 471.46 | 475.09 | 467.00 | 468.07 | 466.42 | 2,119 |
07 Mar 2023 | 482.67 | 482.98 | 472.94 | 473.35 | 471.68 | 1,820 |
06 Mar 2023 | 478.56 | 484.24 | 478.56 | 480.45 | 478.76 | 9,046 |
03 Mar 2023 | 479.64 | 479.64 | 474.40 | 475.12 | 473.45 | 2,445 |
02 Mar 2023 | 476.21 | 478.99 | 473.54 | 478.99 | 477.31 | 1,580 |
01 Mar 2023 | 475.94 | 477.38 | 472.18 | 475.47 | 473.80 | 292,828 |
28 Feb 2023 | 483.32 | 483.32 | 474.47 | 475.13 | 473.46 | 569,323 |
27 Feb 2023 | 486.92 | 490.72 | 482.83 | 487.43 | 485.71 | 3,512 |
24 Feb 2023 | 491.69 | 491.86 | 485.86 | 488.08 | 486.36 | 10,480 |
23 Feb 2023 | 488.89 | 492.78 | 486.66 | 488.12 | 486.40 | 260,152 |
22 Feb 2023 | 491.31 | 493.15 | 489.58 | 491.16 | 489.43 | 6,525 |
21 Feb 2023 | 496.70 | 499.45 | 491.65 | 491.65 | 489.92 | 16,714 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 487.84 | 496.18 | 487.38 | 494.83 | 493.09 | 10,954 |
16 Feb 2023 | 491.15 | 493.48 | 488.99 | 493.48 | 491.75 | 86,645 |
15 Feb 2023 | 489.65 | 491.13 | 488.95 | 489.95 | 488.22 | 960 |
14 Feb 2023 | 492.50 | 497.70 | 489.26 | 493.43 | 491.69 | 2,054 |
13 Feb 2023 | 494.00 | 498.74 | 491.92 | 493.30 | 491.56 | 7,175 |
10 Feb 2023 | 489.14 | 495.07 | 489.14 | 495.07 | 493.32 | 1,656 |
09 Feb 2023 | 483.22 | 488.99 | 482.69 | 486.77 | 485.06 | 11,149 |
08 Feb 2023 | 475.47 | 484.63 | 475.47 | 484.63 | 482.92 | 2,991 |
07 Feb 2023 | 469.99 | 473.96 | 469.13 | 471.78 | 470.12 | 13,191 |
06 Feb 2023 | 472.00 | 478.48 | 472.00 | 476.37 | 474.69 | 18,358 |
03 Feb 2023 | 475.48 | 478.68 | 470.12 | 472.88 | 471.21 | 5,666 |
02 Feb 2023 | 497.00 | 497.00 | 464.11 | 467.74 | 466.09 | 65,592 |
01 Feb 2023 | 499.95 | 502.56 | 496.04 | 496.82 | 495.07 | 4,141 |
31 Jan 2023 | 498.00 | 502.28 | 485.79 | 498.74 | 496.98 | 549,141 |
30 Jan 2023 | 488.45 | 494.93 | 488.35 | 488.89 | 487.17 | 1,471 |
27 Jan 2023 | 493.37 | 493.37 | 484.77 | 487.15 | 485.43 | 13,553 |
26 Jan 2023 | 492.50 | 496.01 | 491.02 | 494.48 | 492.74 | 10,224 |
25 Jan 2023 | 489.28 | 495.20 | 487.21 | 490.76 | 489.03 | 9,747 |
24 Jan 2023 | 486.41 | 500.26 | 484.11 | 489.26 | 487.54 | 10,653 |
23 Jan 2023 | 486.72 | 489.37 | 481.74 | 487.77 | 486.05 | 28,949 |
20 Jan 2023 | 485.01 | 485.23 | 479.35 | 483.75 | 482.05 | 8,412 |
19 Jan 2023 | 476.24 | 485.50 | 476.24 | 483.93 | 482.23 | 55,144 |
18 Jan 2023 | 488.44 | 489.47 | 478.27 | 480.31 | 478.62 | 2,513 |
17 Jan 2023 | 491.20 | 492.27 | 484.11 | 485.80 | 484.09 | 15,261 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 490.37 | 508.53 | 488.99 | 495.26 | 493.51 | 2,290 |
12 Jan 2023 | 491.94 | 498.17 | 485.48 | 497.16 | 495.41 | 1,979 |
11 Jan 2023 | 486.00 | 495.33 | 485.70 | 492.62 | 490.89 | 13,736 |
10 Jan 2023 | 489.08 | 490.43 | 482.78 | 482.78 | 481.08 | 1,386 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |