Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 0.00 | 0.00 | 0.00 | 309.89 | 309.89 | 159 |
06 Jun 2023 | 303.08 | 308.78 | 302.88 | 308.39 | 308.39 | 890 |
05 Jun 2023 | 304.92 | 306.79 | 302.24 | 305.62 | 305.62 | 881 |
02 Jun 2023 | 307.89 | 311.26 | 307.48 | 310.73 | 310.73 | 832 |
01 Jun 2023 | 305.73 | 305.73 | 300.31 | 304.83 | 304.83 | 2,434 |
31 May 2023 | 303.33 | 309.20 | 303.33 | 309.20 | 309.20 | 3,231 |
30 May 2023 | 306.21 | 315.94 | 306.21 | 313.18 | 313.18 | 2,756 |
26 May 2023 | 293.83 | 308.25 | 293.83 | 303.94 | 303.94 | 2,258 |
25 May 2023 | 286.82 | 289.21 | 285.86 | 288.40 | 288.40 | 43,537 |
24 May 2023 | 286.22 | 287.51 | 285.05 | 286.61 | 286.61 | 13,237 |
23 May 2023 | 289.16 | 290.92 | 288.42 | 289.20 | 289.20 | 2,202 |
22 May 2023 | 289.83 | 291.76 | 289.06 | 290.40 | 290.40 | 1,633 |
19 May 2023 | 288.74 | 291.32 | 288.61 | 289.49 | 289.49 | 817 |
18 May 2023 | 283.64 | 286.27 | 283.64 | 285.90 | 285.90 | 4,706 |
17 May 2023 | 281.98 | 285.11 | 280.45 | 285.11 | 285.11 | 2,585 |
16 May 2023 | 276.99 | 280.46 | 276.61 | 280.46 | 280.46 | 1,285 |
15 May 2023 | 276.31 | 278.26 | 275.30 | 277.60 | 277.60 | 817 |
12 May 2023 | 273.13 | 274.29 | 272.27 | 274.17 | 274.17 | 29,578 |
11 May 2023 | 270.25 | 271.76 | 268.76 | 270.67 | 270.67 | 2,276 |
10 May 2023 | 265.75 | 268.40 | 265.73 | 266.25 | 266.25 | 1,709 |
09 May 2023 | 262.95 | 264.32 | 262.49 | 264.32 | 264.32 | 984 |
05 May 2023 | 269.22 | 269.27 | 264.92 | 265.36 | 265.36 | 513 |
04 May 2023 | 273.00 | 273.93 | 266.15 | 268.13 | 268.13 | 1,155 |
03 May 2023 | 278.12 | 278.47 | 276.04 | 277.85 | 277.85 | 3,882 |
02 May 2023 | 279.88 | 280.15 | 274.44 | 275.33 | 275.33 | 1,810 |
28 Apr 2023 | 274.93 | 279.33 | 274.93 | 278.64 | 278.64 | 964 |
27 Apr 2023 | 273.85 | 274.80 | 271.02 | 274.80 | 274.80 | 952 |
26 Apr 2023 | 271.85 | 273.25 | 271.32 | 271.95 | 271.95 | 4,549 |
25 Apr 2023 | 275.86 | 276.57 | 272.00 | 272.00 | 272.00 | 1,304 |
24 Apr 2023 | 275.80 | 277.16 | 275.15 | 276.03 | 276.03 | 5,548 |
21 Apr 2023 | 276.37 | 277.58 | 276.08 | 276.68 | 276.68 | 10,042 |
20 Apr 2023 | 276.87 | 277.28 | 274.72 | 275.39 | 275.39 | 990 |
19 Apr 2023 | 278.70 | 279.15 | 277.67 | 279.01 | 279.01 | 994 |
18 Apr 2023 | 281.36 | 281.36 | 278.82 | 279.12 | 279.12 | 2,492 |
17 Apr 2023 | 278.78 | 281.21 | 278.78 | 280.60 | 280.60 | 1,161 |
14 Apr 2023 | 283.65 | 284.59 | 277.89 | 277.89 | 277.89 | 13,076 |
13 Apr 2023 | 282.08 | 284.20 | 279.76 | 284.20 | 284.20 | 2,276 |
12 Apr 2023 | 287.10 | 288.50 | 284.68 | 286.45 | 286.45 | 658 |
12 Apr 2023 | 1.12 Dividend | |||||
11 Apr 2023 | 283.23 | 286.89 | 283.01 | 286.65 | 285.53 | 1,465 |
06 Apr 2023 | 280.38 | 281.92 | 278.96 | 281.92 | 280.82 | 18,686 |
05 Apr 2023 | 286.24 | 286.24 | 281.46 | 281.46 | 280.37 | 1,142 |
04 Apr 2023 | 285.05 | 287.18 | 284.43 | 287.17 | 286.05 | 38,943 |
03 Apr 2023 | 283.16 | 286.06 | 283.16 | 285.33 | 284.22 | 1,195 |
31 Mar 2023 | 283.12 | 284.38 | 282.90 | 283.07 | 281.96 | 2,505 |
30 Mar 2023 | 280.81 | 282.88 | 280.81 | 281.91 | 280.81 | 4,825 |
29 Mar 2023 | 276.00 | 278.32 | 276.00 | 277.79 | 276.70 | 3,019 |
28 Mar 2023 | 273.95 | 275.88 | 273.92 | 275.18 | 274.10 | 1,268 |
27 Mar 2023 | 270.73 | 273.17 | 270.73 | 271.83 | 270.76 | 3,681 |
24 Mar 2023 | 270.74 | 270.74 | 266.21 | 268.99 | 267.94 | 3,831 |
23 Mar 2023 | 253.27 | 274.33 | 253.27 | 270.71 | 269.65 | 68,447 |
22 Mar 2023 | 258.16 | 260.48 | 257.26 | 259.65 | 258.64 | 11,254 |
21 Mar 2023 | 252.55 | 257.13 | 252.55 | 257.13 | 256.13 | 62,972 |
20 Mar 2023 | 250.99 | 253.72 | 250.99 | 251.54 | 250.56 | 3,173 |
17 Mar 2023 | 254.55 | 255.73 | 248.50 | 249.31 | 248.34 | 100,672 |
16 Mar 2023 | 244.96 | 253.10 | 243.99 | 253.10 | 252.11 | 6,573 |
15 Mar 2023 | 252.95 | 252.95 | 243.60 | 244.50 | 243.54 | 11,222 |
14 Mar 2023 | 256.37 | 256.62 | 250.14 | 250.66 | 249.68 | 7,954 |
13 Mar 2023 | 252.54 | 255.00 | 250.45 | 253.87 | 252.88 | 2,704 |
10 Mar 2023 | 260.14 | 260.14 | 252.00 | 252.90 | 251.91 | 3,451 |
09 Mar 2023 | 266.15 | 266.49 | 261.98 | 261.98 | 260.96 | 126,273 |
08 Mar 2023 | 264.20 | 265.05 | 262.92 | 263.20 | 262.17 | 353,885 |
07 Mar 2023 | 269.78 | 270.03 | 265.26 | 265.26 | 264.23 | 1,148 |
06 Mar 2023 | 270.20 | 271.87 | 269.24 | 270.31 | 269.25 | 1,681 |
03 Mar 2023 | 267.91 | 268.97 | 266.47 | 268.25 | 267.20 | 2,795 |
02 Mar 2023 | 263.88 | 264.23 | 261.78 | 263.48 | 262.45 | 1,540 |
01 Mar 2023 | 265.94 | 265.94 | 261.98 | 264.17 | 263.14 | 2,364 |
28 Feb 2023 | 264.69 | 268.49 | 262.91 | 267.36 | 266.32 | 2,283 |
27 Feb 2023 | 269.99 | 269.99 | 266.50 | 267.67 | 266.62 | 740 |
24 Feb 2023 | 267.40 | 267.40 | 264.34 | 265.59 | 264.55 | 977 |
23 Feb 2023 | 271.78 | 271.78 | 268.00 | 268.85 | 267.79 | 1,829 |
22 Feb 2023 | 269.15 | 272.10 | 269.15 | 270.29 | 269.24 | 8,020 |
21 Feb 2023 | 272.03 | 272.58 | 269.09 | 269.09 | 268.04 | 90,391 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 278.78 | 279.46 | 275.27 | 276.22 | 275.14 | 1,562 |
16 Feb 2023 | 283.03 | 285.05 | 279.70 | 285.05 | 283.94 | 4,647 |
15 Feb 2023 | 285.38 | 285.94 | 282.00 | 284.80 | 283.68 | 15,440 |
14 Feb 2023 | 285.47 | 288.11 | 283.47 | 284.84 | 283.73 | 8,786 |
13 Feb 2023 | 284.37 | 288.14 | 284.37 | 288.14 | 287.01 | 1,904 |
10 Feb 2023 | 283.10 | 283.75 | 282.47 | 282.47 | 281.37 | 1,295 |
09 Feb 2023 | 284.71 | 288.56 | 284.71 | 287.57 | 286.45 | 89,627 |
08 Feb 2023 | 285.88 | 288.39 | 285.88 | 285.88 | 284.76 | 93,189 |
07 Feb 2023 | 282.55 | 288.08 | 282.55 | 286.06 | 284.94 | 4,664 |
06 Feb 2023 | 286.00 | 287.69 | 285.01 | 285.01 | 283.90 | 1,918 |
03 Feb 2023 | 288.22 | 289.60 | 287.09 | 288.29 | 287.16 | 2,288 |
02 Feb 2023 | 289.74 | 294.81 | 288.72 | 294.44 | 293.29 | 2,353 |
01 Feb 2023 | 276.60 | 278.15 | 276.20 | 277.80 | 276.72 | 178,308 |
31 Jan 2023 | 274.94 | 276.64 | 274.94 | 275.46 | 274.38 | 508 |
30 Jan 2023 | 274.65 | 276.68 | 273.57 | 276.54 | 275.46 | 55,572 |
27 Jan 2023 | 273.81 | 277.80 | 273.26 | 277.80 | 276.71 | 131 |
26 Jan 2023 | 275.79 | 276.94 | 271.46 | 272.32 | 271.26 | 616 |
25 Jan 2023 | 265.00 | 272.00 | 265.00 | 268.51 | 267.46 | 1,034 |
24 Jan 2023 | 276.64 | 277.09 | 275.47 | 275.73 | 274.65 | 519 |
23 Jan 2023 | 278.35 | 282.29 | 278.20 | 280.95 | 279.85 | 68,981 |
20 Jan 2023 | 272.88 | 276.74 | 272.88 | 276.74 | 275.66 | 128,830 |
19 Jan 2023 | 281.05 | 281.05 | 274.70 | 274.70 | 273.63 | 3,122 |
18 Jan 2023 | 284.57 | 287.00 | 279.39 | 279.63 | 278.54 | 1,762 |
17 Jan 2023 | 283.05 | 287.65 | 283.05 | 287.26 | 286.14 | 45,163 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 283.84 | 283.84 | 279.47 | 281.05 | 279.95 | 287,376 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |