Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 162.20 | 167.28 | 159.50 | 164.87 | 164.87 | 5,754,514 |
01 Jun 2023 | 178.92 | 179.20 | 159.12 | 161.86 | 161.86 | 18,268,700 |
31 May 2023 | 203.85 | 204.67 | 200.56 | 201.09 | 201.09 | 7,855,400 |
30 May 2023 | 202.79 | 203.92 | 200.18 | 203.84 | 203.84 | 3,279,600 |
26 May 2023 | 202.78 | 206.26 | 202.30 | 205.10 | 205.10 | 2,603,400 |
25 May 2023 | 203.18 | 204.66 | 200.80 | 203.61 | 203.61 | 2,536,600 |
24 May 2023 | 209.40 | 209.44 | 206.86 | 208.85 | 208.85 | 1,736,900 |
23 May 2023 | 210.01 | 210.25 | 206.71 | 208.18 | 208.18 | 1,668,900 |
22 May 2023 | 213.89 | 214.21 | 210.85 | 211.87 | 211.87 | 1,551,300 |
19 May 2023 | 218.11 | 218.11 | 214.59 | 215.08 | 215.08 | 1,493,400 |
18 May 2023 | 216.70 | 218.36 | 214.50 | 217.83 | 217.83 | 1,515,500 |
17 May 2023 | 215.47 | 216.43 | 213.40 | 216.33 | 216.33 | 1,530,800 |
16 May 2023 | 216.35 | 217.10 | 214.20 | 214.94 | 214.94 | 1,752,900 |
15 May 2023 | 218.88 | 219.47 | 216.32 | 218.04 | 218.04 | 1,207,600 |
12 May 2023 | 217.14 | 218.61 | 215.73 | 218.51 | 218.51 | 1,185,800 |
11 May 2023 | 217.13 | 217.64 | 215.80 | 217.29 | 217.29 | 1,482,800 |
10 May 2023 | 220.61 | 221.30 | 215.74 | 218.18 | 218.18 | 1,709,400 |
09 May 2023 | 220.51 | 221.50 | 219.77 | 220.61 | 220.61 | 1,246,300 |
08 May 2023 | 219.00 | 220.50 | 218.83 | 220.00 | 220.00 | 1,028,700 |
05 May 2023 | 216.83 | 220.25 | 216.83 | 218.95 | 218.95 | 1,227,100 |
04 May 2023 | 217.40 | 218.50 | 215.16 | 216.57 | 216.57 | 1,414,500 |
03 May 2023 | 220.56 | 220.83 | 216.23 | 217.18 | 217.18 | 1,395,700 |
02 May 2023 | 220.37 | 220.37 | 216.62 | 220.24 | 220.24 | 1,228,300 |
01 May 2023 | 221.26 | 221.38 | 219.60 | 220.10 | 220.10 | 1,140,600 |
28 Apr 2023 | 222.16 | 222.99 | 220.11 | 221.46 | 221.46 | 1,345,200 |
27 Apr 2023 | 219.64 | 222.48 | 219.59 | 221.55 | 221.55 | 1,214,000 |
26 Apr 2023 | 218.26 | 220.06 | 218.15 | 219.26 | 219.26 | 1,203,000 |
25 Apr 2023 | 222.59 | 222.99 | 218.69 | 219.44 | 219.44 | 2,310,200 |
24 Apr 2023 | 219.04 | 222.90 | 219.04 | 222.43 | 222.43 | 1,769,200 |
21 Apr 2023 | 220.56 | 221.35 | 217.50 | 218.22 | 218.22 | 1,050,000 |
20 Apr 2023 | 217.30 | 219.52 | 216.51 | 217.90 | 217.90 | 1,453,200 |
19 Apr 2023 | 215.65 | 216.77 | 215.21 | 216.51 | 216.51 | 1,661,200 |
18 Apr 2023 | 213.86 | 216.90 | 213.30 | 216.26 | 216.26 | 1,638,800 |
17 Apr 2023 | 214.41 | 215.63 | 212.43 | 213.52 | 213.52 | 1,394,700 |
14 Apr 2023 | 216.08 | 217.69 | 211.82 | 213.23 | 213.23 | 2,504,000 |
13 Apr 2023 | 215.43 | 217.26 | 214.05 | 216.57 | 216.57 | 1,495,100 |
12 Apr 2023 | 218.38 | 219.24 | 216.10 | 216.24 | 216.24 | 1,406,700 |
11 Apr 2023 | 217.39 | 219.38 | 217.31 | 218.62 | 218.62 | 1,884,800 |
10 Apr 2023 | 211.00 | 216.94 | 211.00 | 216.76 | 216.76 | 1,558,400 |
10 Apr 2023 | 0.59 Dividend | |||||
06 Apr 2023 | 210.86 | 212.88 | 210.39 | 212.44 | 211.85 | 1,094,700 |
05 Apr 2023 | 215.00 | 215.37 | 212.00 | 212.01 | 211.42 | 1,648,700 |
04 Apr 2023 | 211.87 | 214.47 | 211.87 | 214.19 | 213.60 | 1,830,600 |
03 Apr 2023 | 211.42 | 213.02 | 209.28 | 211.87 | 211.28 | 2,235,100 |
31 Mar 2023 | 208.65 | 210.50 | 207.63 | 210.46 | 209.88 | 2,198,000 |
30 Mar 2023 | 208.25 | 209.48 | 206.45 | 207.69 | 207.11 | 1,755,100 |
29 Mar 2023 | 208.45 | 209.98 | 204.96 | 207.14 | 206.56 | 1,878,700 |
28 Mar 2023 | 207.32 | 210.42 | 207.17 | 208.13 | 207.55 | 1,525,700 |
27 Mar 2023 | 206.69 | 208.83 | 205.14 | 206.01 | 205.44 | 1,582,800 |
24 Mar 2023 | 202.59 | 206.22 | 201.31 | 205.81 | 205.24 | 1,809,400 |
23 Mar 2023 | 205.21 | 206.21 | 202.49 | 202.85 | 202.29 | 2,123,100 |
22 Mar 2023 | 209.69 | 210.17 | 206.29 | 206.44 | 205.87 | 1,798,500 |
21 Mar 2023 | 211.75 | 211.85 | 207.91 | 210.09 | 209.51 | 1,752,800 |
20 Mar 2023 | 208.64 | 211.78 | 208.18 | 210.33 | 209.75 | 1,886,800 |
17 Mar 2023 | 211.53 | 212.19 | 207.01 | 208.83 | 208.25 | 7,689,800 |
16 Mar 2023 | 215.81 | 220.92 | 211.54 | 212.09 | 211.50 | 3,080,800 |
15 Mar 2023 | 213.41 | 218.96 | 213.00 | 218.56 | 217.95 | 2,637,600 |
14 Mar 2023 | 217.55 | 217.55 | 213.46 | 215.51 | 214.91 | 2,765,200 |
13 Mar 2023 | 216.46 | 220.42 | 216.20 | 216.80 | 216.20 | 1,610,000 |
10 Mar 2023 | 218.20 | 219.15 | 215.95 | 216.09 | 215.49 | 1,436,400 |
09 Mar 2023 | 217.28 | 219.33 | 216.72 | 217.46 | 216.86 | 1,573,000 |
08 Mar 2023 | 219.29 | 219.68 | 216.86 | 217.66 | 217.06 | 1,413,700 |
07 Mar 2023 | 220.40 | 222.21 | 218.23 | 219.29 | 218.68 | 1,715,700 |
06 Mar 2023 | 218.91 | 220.64 | 216.84 | 219.32 | 218.71 | 1,777,100 |
03 Mar 2023 | 215.62 | 217.72 | 214.87 | 217.69 | 217.09 | 1,321,300 |
02 Mar 2023 | 213.61 | 217.10 | 212.59 | 216.23 | 215.63 | 2,157,100 |
01 Mar 2023 | 214.33 | 216.30 | 213.10 | 213.79 | 213.20 | 1,934,100 |
28 Feb 2023 | 216.28 | 218.70 | 215.54 | 216.30 | 215.70 | 2,002,700 |
27 Feb 2023 | 215.44 | 216.83 | 214.19 | 216.10 | 215.50 | 2,484,900 |
24 Feb 2023 | 215.57 | 217.20 | 213.37 | 214.25 | 213.65 | 3,213,700 |
23 Feb 2023 | 214.98 | 218.99 | 212.69 | 217.11 | 216.51 | 4,526,100 |
22 Feb 2023 | 226.50 | 227.74 | 224.81 | 225.27 | 224.64 | 1,496,000 |
21 Feb 2023 | 224.57 | 228.63 | 224.16 | 226.61 | 225.98 | 1,681,900 |
17 Feb 2023 | 226.24 | 228.23 | 225.07 | 227.82 | 227.19 | 2,470,900 |
16 Feb 2023 | 230.27 | 231.96 | 228.72 | 228.82 | 228.18 | 1,312,500 |
15 Feb 2023 | 230.73 | 232.18 | 228.59 | 232.15 | 231.51 | 1,063,300 |
14 Feb 2023 | 233.74 | 233.74 | 228.01 | 231.38 | 230.74 | 1,183,900 |
13 Feb 2023 | 230.41 | 233.52 | 230.00 | 233.51 | 232.86 | 1,206,100 |
10 Feb 2023 | 229.24 | 231.17 | 227.85 | 229.59 | 228.95 | 1,170,600 |
09 Feb 2023 | 229.00 | 231.62 | 228.76 | 229.00 | 228.36 | 1,703,900 |
08 Feb 2023 | 227.32 | 228.50 | 225.82 | 227.64 | 227.01 | 1,346,800 |
07 Feb 2023 | 226.89 | 229.08 | 224.80 | 228.39 | 227.76 | 1,771,000 |
06 Feb 2023 | 229.71 | 230.68 | 227.95 | 228.34 | 227.71 | 1,414,200 |
03 Feb 2023 | 229.63 | 229.88 | 226.48 | 228.09 | 227.46 | 2,013,200 |
02 Feb 2023 | 234.19 | 235.00 | 230.87 | 231.31 | 230.67 | 1,896,400 |
01 Feb 2023 | 232.60 | 237.14 | 230.90 | 235.61 | 234.96 | 1,166,200 |
31 Jan 2023 | 230.24 | 233.65 | 227.23 | 233.60 | 232.95 | 3,089,100 |
30 Jan 2023 | 236.17 | 237.39 | 232.52 | 232.89 | 232.24 | 1,663,200 |
27 Jan 2023 | 237.78 | 238.40 | 235.72 | 236.11 | 235.45 | 1,230,400 |
26 Jan 2023 | 239.09 | 239.71 | 235.22 | 237.14 | 236.48 | 3,039,400 |
25 Jan 2023 | 233.55 | 238.69 | 233.54 | 238.42 | 237.76 | 1,869,800 |
24 Jan 2023 | 230.70 | 235.05 | 230.34 | 234.12 | 233.47 | 1,655,600 |
23 Jan 2023 | 230.98 | 231.60 | 228.40 | 231.07 | 230.43 | 1,512,400 |
20 Jan 2023 | 225.17 | 231.37 | 223.47 | 230.61 | 229.97 | 2,148,600 |
19 Jan 2023 | 221.29 | 227.46 | 220.05 | 224.47 | 223.85 | 3,042,500 |
18 Jan 2023 | 231.28 | 232.60 | 226.15 | 226.23 | 225.60 | 2,018,300 |
17 Jan 2023 | 231.99 | 234.15 | 230.71 | 232.07 | 231.43 | 1,795,800 |
13 Jan 2023 | 231.30 | 234.50 | 228.92 | 233.52 | 232.87 | 1,869,500 |
12 Jan 2023 | 236.60 | 236.60 | 231.22 | 232.56 | 231.91 | 2,436,600 |
11 Jan 2023 | 241.55 | 242.17 | 231.97 | 236.81 | 236.15 | 3,346,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |