Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 234.32 | 238.55 | 234.32 | 237.55 | 237.55 | 7,988 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 234.00 | 235.00 | 233.48 | 233.93 | 233.93 | 4,383 |
25 May 2023 | 208.85 | 209.20 | 208.68 | 208.98 | 208.98 | 5,627 |
24 May 2023 | 208.20 | 209.05 | 207.82 | 208.98 | 208.98 | 974 |
23 May 2023 | 207.45 | 207.93 | 207.23 | 207.80 | 207.80 | 1,222 |
22 May 2023 | 206.43 | 206.82 | 205.85 | 206.57 | 206.57 | 966 |
19 May 2023 | 205.90 | 206.70 | 205.60 | 206.27 | 206.27 | 1,674 |
18 May 2023 | 205.40 | 206.20 | 204.65 | 206.10 | 206.10 | 1,388 |
17 May 2023 | 205.90 | 205.98 | 204.43 | 204.55 | 204.55 | 1,101 |
16 May 2023 | 206.65 | 206.80 | 205.35 | 205.70 | 205.70 | 828 |
15 May 2023 | 205.60 | 206.55 | 205.15 | 206.50 | 206.50 | 1,097 |
12 May 2023 | 204.63 | 205.60 | 203.95 | 205.48 | 205.48 | 1,437 |
11 May 2023 | 205.35 | 206.07 | 204.00 | 204.13 | 204.13 | 1,832 |
10 May 2023 | 205.90 | 205.95 | 204.88 | 205.38 | 205.38 | 1,609 |
09 May 2023 | 203.93 | 206.10 | 203.23 | 205.93 | 205.93 | 1,650 |
08 May 2023 | 202.18 | 203.88 | 202.00 | 203.43 | 203.43 | 1,471 |
05 May 2023 | 203.65 | 204.50 | 202.18 | 202.52 | 202.52 | 3,084 |
04 May 2023 | 203.70 | 204.50 | 203.43 | 203.65 | 203.65 | 1,676 |
03 May 2023 | 205.85 | 205.85 | 203.15 | 203.43 | 203.43 | 3,734 |
02 May 2023 | 209.52 | 209.52 | 205.88 | 205.95 | 205.95 | 3,398 |
01 May 2023 | 210.55 | 211.30 | 209.15 | 209.70 | 209.70 | 1,930 |
28 Apr 2023 | 211.52 | 212.20 | 210.48 | 210.98 | 210.98 | 1,925 |
27 Apr 2023 | 202.70 | 202.77 | 202.50 | 202.68 | 202.68 | 2,707 |
26 Apr 2023 | 202.02 | 202.75 | 202.02 | 202.68 | 202.68 | 510 |
25 Apr 2023 | 202.10 | 202.27 | 201.90 | 202.07 | 202.07 | 858 |
24 Apr 2023 | 203.00 | 203.07 | 201.00 | 202.55 | 202.55 | 807 |
21 Apr 2023 | 204.77 | 205.15 | 203.55 | 203.77 | 203.77 | 1,244 |
20 Apr 2023 | 204.10 | 205.23 | 202.73 | 205.02 | 205.02 | 1,234 |
19 Apr 2023 | 205.63 | 206.50 | 204.05 | 204.68 | 204.68 | 1,843 |
18 Apr 2023 | 205.85 | 206.10 | 204.68 | 205.93 | 205.93 | 864 |
17 Apr 2023 | 204.10 | 205.90 | 204.00 | 205.55 | 205.55 | 1,879 |
14 Apr 2023 | 202.57 | 203.60 | 201.75 | 203.40 | 203.40 | 1,935 |
13 Apr 2023 | 203.60 | 204.00 | 202.25 | 202.68 | 202.68 | 2,200 |
12 Apr 2023 | 201.85 | 203.50 | 201.63 | 202.23 | 202.23 | 2,697 |
11 Apr 2023 | 200.80 | 202.20 | 200.30 | 202.10 | 202.10 | 2,564 |
10 Apr 2023 | 200.63 | 201.35 | 199.15 | 200.93 | 200.93 | 1,602 |
06 Apr 2023 | 200.00 | 201.77 | 199.45 | 200.63 | 200.63 | - |
05 Apr 2023 | 198.23 | 198.70 | 197.63 | 197.82 | 197.82 | 1,299 |
04 Apr 2023 | 199.30 | 200.75 | 197.55 | 197.95 | 197.95 | 1,936 |
03 Apr 2023 | 200.25 | 200.68 | 197.93 | 198.95 | 198.95 | 2,795 |
31 Mar 2023 | 200.00 | 202.25 | 199.82 | 200.82 | 200.82 | 2,329 |
30 Mar 2023 | 192.20 | 192.48 | 192.15 | 192.40 | 192.40 | 2,506 |
29 Mar 2023 | 191.65 | 191.85 | 191.38 | 191.45 | 191.45 | 955 |
28 Mar 2023 | 192.00 | 192.00 | 191.50 | 191.73 | 191.73 | 903 |
27 Mar 2023 | 190.55 | 192.45 | 190.50 | 192.35 | 192.35 | 1,675 |
24 Mar 2023 | 189.27 | 190.13 | 188.30 | 189.65 | 189.65 | 1,030 |
23 Mar 2023 | 188.00 | 189.07 | 188.00 | 189.02 | 189.02 | 493 |
22 Mar 2023 | 188.80 | 189.02 | 188.00 | 188.25 | 188.25 | 880 |
21 Mar 2023 | 188.50 | 189.15 | 187.80 | 188.77 | 188.77 | 585 |
20 Mar 2023 | 189.55 | 189.75 | 188.18 | 188.20 | 188.20 | 744 |
17 Mar 2023 | 189.27 | 189.27 | 188.15 | 188.85 | 188.85 | 981 |
16 Mar 2023 | 188.35 | 189.93 | 188.00 | 189.50 | 189.50 | 1,091 |
15 Mar 2023 | 189.75 | 189.80 | 187.60 | 188.20 | 188.20 | 2,993 |
14 Mar 2023 | 191.18 | 191.38 | 189.63 | 189.93 | 189.93 | 1,702 |
13 Mar 2023 | 191.02 | 191.18 | 190.07 | 190.82 | 190.82 | 2,625 |
10 Mar 2023 | 192.65 | 192.95 | 191.43 | 191.48 | 191.48 | 2,084 |
09 Mar 2023 | 193.27 | 194.32 | 192.50 | 193.07 | 193.07 | 2,077 |
08 Mar 2023 | 192.13 | 193.80 | 191.25 | 193.75 | 193.75 | 2,706 |
07 Mar 2023 | 192.18 | 192.82 | 191.77 | 192.13 | 192.13 | 2,277 |
06 Mar 2023 | 190.27 | 192.38 | 189.93 | 192.07 | 192.07 | 3,648 |
03 Mar 2023 | 188.60 | 190.25 | 188.57 | 190.00 | 190.00 | 2,403 |
02 Mar 2023 | 188.27 | 189.00 | 188.05 | 188.57 | 188.57 | 1,899 |
01 Mar 2023 | 189.65 | 191.10 | 187.68 | 188.30 | 188.30 | 5,807 |
28 Feb 2023 | 189.18 | 190.20 | 188.80 | 189.80 | 189.80 | 2,594 |
27 Feb 2023 | 189.07 | 190.18 | 188.43 | 189.18 | 189.18 | 4,805 |
24 Feb 2023 | 189.35 | 189.98 | 188.10 | 189.07 | 189.07 | 6,353 |
23 Feb 2023 | 187.75 | 189.75 | 187.70 | 189.23 | 189.23 | 9,945 |
22 Feb 2023 | 186.82 | 188.10 | 186.15 | 187.98 | 187.98 | 6,047 |
21 Feb 2023 | 186.50 | 187.40 | 185.90 | 186.88 | 186.88 | 4,459 |
17 Feb 2023 | 186.05 | 187.13 | 185.63 | 186.52 | 186.52 | 4,102 |
16 Feb 2023 | 187.23 | 187.23 | 185.82 | 186.23 | 186.23 | 4,403 |
15 Feb 2023 | 186.43 | 187.93 | 186.25 | 187.32 | 187.32 | 5,712 |
14 Feb 2023 | 186.90 | 187.23 | 186.13 | 186.65 | 186.65 | 3,719 |
13 Feb 2023 | 187.02 | 188.20 | 185.55 | 187.20 | 187.20 | 8,223 |
10 Feb 2023 | 186.75 | 187.38 | 186.02 | 186.40 | 186.40 | 4,989 |
09 Feb 2023 | 186.50 | 187.32 | 185.60 | 186.82 | 186.82 | 6,485 |
08 Feb 2023 | 186.77 | 187.63 | 186.27 | 186.45 | 186.45 | 5,521 |
07 Feb 2023 | 187.65 | 188.57 | 186.98 | 187.20 | 187.20 | 10,770 |
06 Feb 2023 | 186.48 | 187.85 | 185.45 | 187.70 | 187.70 | 8,669 |
03 Feb 2023 | 185.93 | 186.45 | 185.43 | 186.10 | 186.10 | 7,196 |
02 Feb 2023 | 183.57 | 186.48 | 183.45 | 185.93 | 185.93 | 11,062 |
01 Feb 2023 | 186.20 | 186.57 | 182.70 | 183.25 | 183.25 | 11,222 |
31 Jan 2023 | 184.45 | 186.40 | 184.38 | 186.15 | 186.15 | 9,193 |
30 Jan 2023 | 183.25 | 184.75 | 183.15 | 183.93 | 183.93 | 6,865 |
27 Jan 2023 | 182.82 | 183.77 | 182.70 | 183.48 | 183.48 | 4,891 |
26 Jan 2023 | 179.50 | 179.73 | 179.48 | 179.57 | 179.57 | 6,296 |
25 Jan 2023 | 179.05 | 179.50 | 178.95 | 179.40 | 179.40 | 898 |
24 Jan 2023 | 178.95 | 179.15 | 178.77 | 178.95 | 178.95 | 602 |
23 Jan 2023 | 178.07 | 179.52 | 178.07 | 179.18 | 179.18 | 1,387 |
20 Jan 2023 | 177.77 | 178.55 | 177.55 | 177.93 | 177.93 | 1,164 |
19 Jan 2023 | 179.10 | 179.10 | 177.55 | 178.10 | 178.10 | 1,366 |
18 Jan 2023 | 179.68 | 180.40 | 179.10 | 179.50 | 179.50 | 1,442 |
17 Jan 2023 | 181.05 | 181.20 | 179.52 | 179.65 | 179.65 | 1,731 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 182.10 | 182.23 | 180.77 | 181.25 | 181.25 | 1,490 |
12 Jan 2023 | 183.00 | 183.43 | 182.02 | 182.13 | 182.13 | 1,430 |
11 Jan 2023 | 184.40 | 184.40 | 182.90 | 183.13 | 183.13 | 2,015 |
10 Jan 2023 | 183.55 | 184.73 | 183.50 | 184.30 | 184.30 | 1,930 |
09 Jan 2023 | 182.93 | 183.80 | 182.40 | 183.63 | 183.63 | 1,714 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |