Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 614.30 | 626.84 | 613.82 | 620.75 | 620.75 | 65,800 |
26 May 2023 | 2.85 Dividend | |||||
25 May 2023 | 638.10 | 638.10 | 614.36 | 617.00 | 614.15 | 55,200 |
24 May 2023 | 645.18 | 645.18 | 629.54 | 639.13 | 636.18 | 52,000 |
23 May 2023 | 662.33 | 662.33 | 642.10 | 650.27 | 647.27 | 61,300 |
22 May 2023 | 665.99 | 670.21 | 660.55 | 662.82 | 659.76 | 67,900 |
19 May 2023 | 680.00 | 684.29 | 663.61 | 665.00 | 661.93 | 45,200 |
18 May 2023 | 663.00 | 682.87 | 658.00 | 677.26 | 674.13 | 49,800 |
17 May 2023 | 675.00 | 679.11 | 666.67 | 666.81 | 663.73 | 51,000 |
16 May 2023 | 673.01 | 684.08 | 669.00 | 669.27 | 666.18 | 41,600 |
15 May 2023 | 671.76 | 680.46 | 663.88 | 675.81 | 672.69 | 45,800 |
12 May 2023 | 671.05 | 673.13 | 662.39 | 673.10 | 669.99 | 39,300 |
11 May 2023 | 669.92 | 675.01 | 664.27 | 670.20 | 667.10 | 47,400 |
10 May 2023 | 689.98 | 689.98 | 661.60 | 672.91 | 669.80 | 83,000 |
09 May 2023 | 683.05 | 683.05 | 667.47 | 682.29 | 679.14 | 54,600 |
08 May 2023 | 700.08 | 700.30 | 675.41 | 687.12 | 683.95 | 50,400 |
05 May 2023 | 699.69 | 706.67 | 651.07 | 697.19 | 693.97 | 80,600 |
04 May 2023 | 726.59 | 726.59 | 693.98 | 693.98 | 690.77 | 36,000 |
03 May 2023 | 724.31 | 740.53 | 717.15 | 723.13 | 719.79 | 40,700 |
02 May 2023 | 748.64 | 748.64 | 712.20 | 723.34 | 720.00 | 52,100 |
01 May 2023 | 760.00 | 768.75 | 745.14 | 749.38 | 745.92 | 51,100 |
28 Apr 2023 | 718.31 | 760.69 | 718.31 | 758.41 | 754.91 | 59,500 |
27 Apr 2023 | 675.46 | 726.80 | 675.46 | 721.83 | 718.50 | 70,000 |
26 Apr 2023 | 668.81 | 671.55 | 658.62 | 666.91 | 663.83 | 50,200 |
25 Apr 2023 | 683.16 | 683.64 | 663.65 | 669.42 | 666.33 | 55,400 |
24 Apr 2023 | 686.10 | 694.01 | 681.92 | 690.07 | 686.88 | 34,800 |
21 Apr 2023 | 695.96 | 699.55 | 684.25 | 689.25 | 686.07 | 29,600 |
20 Apr 2023 | 685.76 | 694.03 | 675.01 | 692.03 | 688.83 | 33,100 |
19 Apr 2023 | 685.81 | 704.98 | 679.50 | 694.70 | 691.49 | 39,500 |
18 Apr 2023 | 700.26 | 700.26 | 673.30 | 687.61 | 684.43 | 38,300 |
17 Apr 2023 | 690.10 | 699.72 | 684.76 | 696.65 | 693.43 | 37,100 |
14 Apr 2023 | 701.89 | 701.89 | 684.30 | 688.02 | 684.84 | 33,900 |
13 Apr 2023 | 685.60 | 704.60 | 682.72 | 698.46 | 695.23 | 49,300 |
12 Apr 2023 | 720.81 | 720.81 | 678.80 | 679.51 | 676.37 | 41,000 |
11 Apr 2023 | 700.10 | 719.52 | 700.10 | 715.78 | 712.47 | 41,100 |
10 Apr 2023 | 686.10 | 707.80 | 686.10 | 699.00 | 695.77 | 47,200 |
06 Apr 2023 | 699.30 | 703.66 | 693.34 | 695.22 | 692.01 | 51,900 |
05 Apr 2023 | 681.03 | 696.05 | 680.47 | 696.05 | 692.83 | 53,600 |
04 Apr 2023 | 685.96 | 692.61 | 674.09 | 682.97 | 679.82 | 43,400 |
03 Apr 2023 | 702.00 | 702.00 | 678.79 | 680.35 | 677.21 | 53,500 |
31 Mar 2023 | 672.42 | 703.14 | 670.13 | 702.00 | 698.76 | 66,000 |
30 Mar 2023 | 669.01 | 678.67 | 664.37 | 672.68 | 669.57 | 54,700 |
29 Mar 2023 | 661.38 | 673.07 | 661.26 | 666.00 | 662.92 | 52,900 |
28 Mar 2023 | 683.90 | 693.71 | 651.56 | 657.38 | 654.34 | 65,300 |
27 Mar 2023 | 680.38 | 696.30 | 674.54 | 688.92 | 685.74 | 83,000 |
24 Mar 2023 | 650.00 | 673.43 | 642.39 | 671.05 | 667.95 | 61,500 |
23 Mar 2023 | 627.91 | 653.21 | 627.91 | 651.48 | 648.47 | 73,400 |
22 Mar 2023 | 655.28 | 656.00 | 627.55 | 627.91 | 625.01 | 51,600 |
21 Mar 2023 | 643.61 | 663.88 | 643.61 | 657.14 | 654.10 | 42,300 |
20 Mar 2023 | 655.38 | 667.00 | 636.49 | 640.22 | 637.26 | 56,900 |
17 Mar 2023 | 647.49 | 659.81 | 644.41 | 653.89 | 650.87 | 71,200 |
16 Mar 2023 | 641.44 | 669.03 | 641.44 | 651.05 | 648.04 | 74,000 |
15 Mar 2023 | 609.85 | 655.16 | 609.85 | 645.30 | 642.32 | 94,100 |
14 Mar 2023 | 634.35 | 636.32 | 622.03 | 625.56 | 622.67 | 64,500 |
13 Mar 2023 | 638.14 | 641.83 | 622.63 | 622.63 | 619.75 | 57,200 |
10 Mar 2023 | 652.25 | 652.25 | 634.55 | 643.01 | 640.04 | 66,400 |
09 Mar 2023 | 672.10 | 672.10 | 647.83 | 655.64 | 652.61 | 56,200 |
08 Mar 2023 | 687.85 | 687.85 | 673.15 | 673.69 | 670.58 | 36,000 |
07 Mar 2023 | 691.23 | 696.70 | 679.16 | 684.45 | 681.29 | 50,800 |
06 Mar 2023 | 697.46 | 709.30 | 689.58 | 692.07 | 688.87 | 94,200 |
03 Mar 2023 | 691.20 | 694.26 | 679.01 | 692.23 | 689.03 | 70,200 |
02 Mar 2023 | 681.37 | 687.90 | 677.24 | 682.52 | 679.37 | 64,700 |
01 Mar 2023 | 694.99 | 697.60 | 679.30 | 685.35 | 682.18 | 54,800 |
28 Feb 2023 | 694.11 | 714.70 | 690.60 | 690.61 | 687.42 | 72,300 |
27 Feb 2023 | 700.01 | 703.50 | 679.32 | 692.26 | 689.06 | 72,400 |
24 Feb 2023 | 708.71 | 708.71 | 684.67 | 690.54 | 687.35 | 88,200 |
23 Feb 2023 | 729.10 | 740.22 | 718.60 | 726.00 | 722.65 | 51,200 |
22 Feb 2023 | 722.12 | 751.61 | 715.19 | 732.75 | 729.37 | 75,100 |
21 Feb 2023 | 731.29 | 741.51 | 695.87 | 726.12 | 722.77 | 106,700 |
17 Feb 2023 | 760.61 | 761.37 | 745.15 | 753.38 | 749.90 | 73,300 |
17 Feb 2023 | 2.85 Dividend | |||||
16 Feb 2023 | 768.40 | 790.37 | 760.60 | 767.85 | 761.47 | 61,800 |
15 Feb 2023 | 785.10 | 795.37 | 775.63 | 778.66 | 772.19 | 78,400 |
14 Feb 2023 | 785.52 | 794.78 | 773.42 | 787.48 | 780.93 | 35,900 |
13 Feb 2023 | 793.63 | 801.88 | 785.96 | 789.84 | 783.27 | 54,700 |
10 Feb 2023 | 779.81 | 792.36 | 777.81 | 791.65 | 785.07 | 27,600 |
09 Feb 2023 | 823.40 | 825.97 | 780.85 | 786.08 | 779.54 | 40,800 |
08 Feb 2023 | 810.77 | 821.87 | 806.29 | 814.27 | 807.50 | 40,400 |
07 Feb 2023 | 815.54 | 826.43 | 805.03 | 820.27 | 813.45 | 33,800 |
06 Feb 2023 | 818.06 | 826.52 | 804.16 | 815.33 | 808.55 | 56,000 |
03 Feb 2023 | 836.93 | 837.34 | 811.39 | 827.57 | 820.69 | 61,400 |
02 Feb 2023 | 829.96 | 861.89 | 827.37 | 849.79 | 842.73 | 54,800 |
01 Feb 2023 | 785.86 | 821.16 | 777.38 | 819.80 | 812.98 | 64,600 |
31 Jan 2023 | 775.10 | 791.62 | 775.10 | 789.88 | 783.31 | 80,200 |
30 Jan 2023 | 789.82 | 806.44 | 765.02 | 777.73 | 771.26 | 68,600 |
27 Jan 2023 | 809.38 | 814.76 | 798.32 | 798.75 | 792.11 | 56,400 |
26 Jan 2023 | 809.01 | 814.99 | 798.58 | 808.35 | 801.63 | 45,200 |
25 Jan 2023 | 792.46 | 809.34 | 782.49 | 807.82 | 801.10 | 47,800 |
24 Jan 2023 | 792.72 | 808.49 | 790.04 | 797.24 | 790.61 | 55,000 |
23 Jan 2023 | 792.07 | 806.14 | 790.75 | 800.32 | 793.67 | 57,100 |
20 Jan 2023 | 747.75 | 783.95 | 747.75 | 783.82 | 777.30 | 55,400 |
19 Jan 2023 | 764.99 | 764.99 | 751.86 | 752.28 | 746.03 | 69,000 |
18 Jan 2023 | 764.00 | 780.72 | 756.09 | 765.17 | 758.81 | 45,700 |
17 Jan 2023 | 759.34 | 769.72 | 749.43 | 765.24 | 758.88 | 50,900 |
13 Jan 2023 | 749.97 | 768.66 | 749.97 | 759.35 | 753.04 | 45,200 |
12 Jan 2023 | 764.15 | 778.76 | 754.87 | 757.09 | 750.80 | 74,400 |
11 Jan 2023 | 750.10 | 768.60 | 743.94 | 763.57 | 757.22 | 63,900 |
10 Jan 2023 | 720.95 | 750.31 | 719.45 | 743.22 | 737.04 | 55,100 |
09 Jan 2023 | 716.02 | 729.95 | 715.10 | 724.48 | 718.46 | 64,500 |
06 Jan 2023 | 716.47 | 721.42 | 702.40 | 715.60 | 709.65 | 55,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |