Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 324.72 | 332.87 | 324.00 | 332.01 | 332.01 | 2,718,100 |
25 May 2023 | 318.92 | 325.18 | 318.80 | 323.88 | 323.88 | 1,618,500 |
24 May 2023 | 320.39 | 321.90 | 318.80 | 319.81 | 319.81 | 1,439,100 |
23 May 2023 | 323.60 | 327.14 | 322.81 | 323.57 | 323.57 | 1,550,900 |
22 May 2023 | 326.15 | 327.34 | 322.43 | 324.92 | 324.92 | 1,498,900 |
19 May 2023 | 330.00 | 331.95 | 324.79 | 326.15 | 326.15 | 1,545,600 |
18 May 2023 | 330.00 | 330.60 | 325.66 | 329.58 | 329.58 | 1,645,400 |
17 May 2023 | 322.66 | 330.39 | 322.66 | 330.18 | 330.18 | 2,098,100 |
16 May 2023 | 322.50 | 323.07 | 320.50 | 320.81 | 320.81 | 1,618,900 |
15 May 2023 | 320.42 | 323.25 | 318.06 | 322.07 | 322.07 | 1,178,200 |
12 May 2023 | 322.04 | 323.22 | 317.32 | 319.50 | 319.50 | 1,098,800 |
11 May 2023 | 319.66 | 321.94 | 318.18 | 320.72 | 320.72 | 1,515,200 |
10 May 2023 | 329.92 | 329.92 | 319.08 | 322.55 | 322.55 | 1,752,200 |
09 May 2023 | 325.04 | 327.18 | 323.30 | 324.77 | 324.77 | 1,253,300 |
08 May 2023 | 329.64 | 330.30 | 325.67 | 326.51 | 326.51 | 1,607,300 |
05 May 2023 | 325.06 | 327.87 | 322.42 | 327.02 | 327.02 | 2,412,900 |
04 May 2023 | 325.95 | 326.98 | 318.56 | 321.26 | 321.26 | 2,965,100 |
03 May 2023 | 332.36 | 334.83 | 328.25 | 328.65 | 328.65 | 1,825,400 |
02 May 2023 | 339.01 | 339.89 | 330.00 | 333.37 | 333.37 | 2,397,600 |
01 May 2023 | 344.05 | 347.46 | 340.37 | 340.57 | 340.57 | 1,375,000 |
28 Apr 2023 | 340.05 | 344.10 | 339.70 | 343.44 | 343.44 | 1,712,500 |
27 Apr 2023 | 340.14 | 343.36 | 338.76 | 341.60 | 341.60 | 1,768,200 |
26 Apr 2023 | 337.58 | 340.60 | 334.64 | 336.56 | 336.56 | 2,041,900 |
25 Apr 2023 | 341.00 | 343.47 | 338.33 | 339.48 | 339.48 | 2,138,200 |
24 Apr 2023 | 341.99 | 345.06 | 341.53 | 343.96 | 343.96 | 1,966,300 |
21 Apr 2023 | 339.00 | 342.36 | 336.00 | 341.66 | 341.66 | 2,278,900 |
20 Apr 2023 | 334.95 | 339.31 | 334.32 | 338.71 | 338.71 | 2,217,900 |
19 Apr 2023 | 332.98 | 336.99 | 331.67 | 336.89 | 336.89 | 2,625,400 |
18 Apr 2023 | 328.00 | 336.55 | 326.13 | 333.91 | 333.91 | 7,549,500 |
17 Apr 2023 | 336.00 | 340.45 | 333.68 | 339.68 | 339.68 | 3,012,100 |
14 Apr 2023 | 336.53 | 339.63 | 334.32 | 336.92 | 336.92 | 2,275,700 |
13 Apr 2023 | 330.08 | 332.94 | 327.00 | 332.13 | 332.13 | 1,765,500 |
12 Apr 2023 | 331.72 | 332.07 | 327.18 | 330.24 | 330.24 | 1,862,400 |
11 Apr 2023 | 326.05 | 329.20 | 323.67 | 327.37 | 327.37 | 1,559,600 |
10 Apr 2023 | 322.40 | 324.99 | 321.31 | 324.96 | 324.96 | 1,114,400 |
06 Apr 2023 | 320.38 | 323.23 | 319.98 | 322.40 | 322.40 | 1,311,000 |
05 Apr 2023 | 319.62 | 322.20 | 319.37 | 321.53 | 321.53 | 1,329,300 |
04 Apr 2023 | 326.82 | 326.87 | 320.12 | 322.65 | 322.65 | 1,536,800 |
03 Apr 2023 | 326.14 | 328.98 | 323.15 | 326.52 | 326.52 | 1,808,800 |
31 Mar 2023 | 323.47 | 327.33 | 322.42 | 327.11 | 327.11 | 2,281,100 |
30 Mar 2023 | 324.56 | 324.87 | 319.88 | 321.14 | 321.14 | 1,456,300 |
29 Mar 2023 | 322.50 | 322.71 | 318.68 | 320.72 | 320.72 | 1,475,900 |
28 Mar 2023 | 319.09 | 320.61 | 316.12 | 318.44 | 318.44 | 1,224,300 |
27 Mar 2023 | 318.62 | 320.90 | 317.17 | 318.53 | 318.53 | 2,300,600 |
24 Mar 2023 | 310.15 | 312.75 | 305.36 | 312.57 | 312.57 | 2,456,700 |
23 Mar 2023 | 315.21 | 321.36 | 312.64 | 314.85 | 314.85 | 2,585,900 |
22 Mar 2023 | 317.28 | 322.22 | 313.49 | 313.67 | 313.67 | 2,505,900 |
21 Mar 2023 | 317.62 | 320.32 | 315.35 | 317.28 | 317.28 | 3,242,400 |
20 Mar 2023 | 306.78 | 312.20 | 306.26 | 309.53 | 309.53 | 3,963,700 |
17 Mar 2023 | 310.09 | 310.40 | 301.87 | 303.54 | 303.54 | 6,369,800 |
16 Mar 2023 | 309.00 | 318.32 | 304.92 | 315.09 | 315.09 | 4,399,100 |
15 Mar 2023 | 310.77 | 312.51 | 304.41 | 312.19 | 312.19 | 6,596,700 |
14 Mar 2023 | 324.77 | 326.38 | 318.95 | 322.15 | 322.15 | 3,785,900 |
13 Mar 2023 | 319.67 | 326.11 | 314.54 | 315.51 | 315.51 | 5,660,700 |
10 Mar 2023 | 338.87 | 339.93 | 326.03 | 327.67 | 327.67 | 4,559,700 |
09 Mar 2023 | 349.20 | 354.29 | 341.05 | 342.09 | 342.09 | 3,177,800 |
08 Mar 2023 | 346.19 | 349.69 | 345.17 | 349.29 | 349.29 | 1,584,600 |
07 Mar 2023 | 355.55 | 356.20 | 345.63 | 346.08 | 346.08 | 2,048,500 |
06 Mar 2023 | 358.06 | 358.86 | 353.73 | 357.05 | 357.05 | 1,614,200 |
03 Mar 2023 | 350.64 | 357.77 | 349.56 | 357.09 | 357.09 | 2,396,200 |
02 Mar 2023 | 343.99 | 349.78 | 340.49 | 349.10 | 349.10 | 3,259,800 |
01 Mar 2023 | 349.39 | 352.54 | 345.96 | 346.23 | 346.23 | 2,717,400 |
01 Mar 2023 | 2.5 Dividend | |||||
28 Feb 2023 | 366.00 | 366.01 | 351.33 | 351.65 | 349.15 | 4,945,600 |
27 Feb 2023 | 368.22 | 370.30 | 364.51 | 365.53 | 362.93 | 2,842,400 |
24 Feb 2023 | 360.17 | 365.18 | 359.53 | 363.85 | 361.26 | 2,428,600 |
23 Feb 2023 | 363.20 | 367.88 | 359.61 | 363.54 | 360.96 | 1,931,400 |
22 Feb 2023 | 361.63 | 363.00 | 358.04 | 360.89 | 358.32 | 2,203,800 |
21 Feb 2023 | 366.72 | 366.72 | 360.09 | 361.12 | 358.55 | 2,403,000 |
17 Feb 2023 | 368.05 | 371.06 | 366.86 | 368.50 | 365.88 | 1,857,300 |
16 Feb 2023 | 370.75 | 374.25 | 368.80 | 370.20 | 367.57 | 1,947,800 |
15 Feb 2023 | 368.74 | 374.37 | 368.25 | 374.34 | 371.68 | 1,687,200 |
14 Feb 2023 | 373.94 | 377.05 | 369.38 | 371.78 | 369.14 | 2,155,500 |
13 Feb 2023 | 369.09 | 375.06 | 368.00 | 374.02 | 371.36 | 1,570,600 |
10 Feb 2023 | 367.00 | 372.23 | 364.56 | 371.28 | 368.64 | 1,933,400 |
09 Feb 2023 | 377.04 | 379.68 | 367.80 | 367.99 | 365.37 | 2,052,500 |
08 Feb 2023 | 372.92 | 378.35 | 371.98 | 375.10 | 372.43 | 1,893,200 |
07 Feb 2023 | 368.17 | 376.31 | 367.34 | 374.40 | 371.74 | 2,205,500 |
06 Feb 2023 | 369.00 | 371.26 | 365.78 | 370.80 | 368.16 | 1,816,200 |
03 Feb 2023 | 365.62 | 374.57 | 365.44 | 369.95 | 367.32 | 2,243,100 |
02 Feb 2023 | 368.00 | 372.89 | 364.55 | 369.47 | 366.84 | 2,619,600 |
01 Feb 2023 | 359.10 | 368.94 | 358.76 | 365.71 | 363.11 | 2,889,400 |
31 Jan 2023 | 359.16 | 365.92 | 356.86 | 365.81 | 363.21 | 2,311,500 |
30 Jan 2023 | 353.29 | 362.33 | 352.40 | 357.46 | 354.92 | 3,184,500 |
27 Jan 2023 | 351.95 | 355.99 | 351.83 | 353.70 | 351.19 | 2,427,400 |
26 Jan 2023 | 351.73 | 355.00 | 349.52 | 354.97 | 352.45 | 1,919,200 |
25 Jan 2023 | 344.75 | 349.96 | 343.90 | 349.63 | 347.14 | 1,985,200 |
24 Jan 2023 | 340.00 | 350.30 | 340.00 | 348.33 | 345.85 | 2,372,000 |
23 Jan 2023 | 341.67 | 349.56 | 336.16 | 349.14 | 346.66 | 4,915,700 |
20 Jan 2023 | 349.87 | 352.25 | 338.21 | 341.84 | 339.41 | 11,247,200 |
19 Jan 2023 | 346.03 | 352.16 | 345.52 | 350.75 | 348.26 | 3,100,400 |
18 Jan 2023 | 348.32 | 354.79 | 347.80 | 349.09 | 346.61 | 5,585,200 |
17 Jan 2023 | 364.80 | 366.79 | 344.00 | 349.92 | 347.43 | 14,448,300 |
13 Jan 2023 | 363.49 | 374.35 | 362.36 | 374.00 | 371.34 | 3,310,200 |
12 Jan 2023 | 366.24 | 370.10 | 362.57 | 369.94 | 367.31 | 2,103,100 |
11 Jan 2023 | 358.87 | 365.50 | 356.21 | 364.48 | 361.89 | 2,127,000 |
10 Jan 2023 | 352.64 | 357.50 | 350.50 | 357.36 | 354.82 | 1,610,100 |
09 Jan 2023 | 351.88 | 356.50 | 349.50 | 353.00 | 350.49 | 1,989,000 |
06 Jan 2023 | 347.30 | 349.00 | 340.95 | 348.08 | 345.61 | 3,097,800 |
05 Jan 2023 | 344.25 | 345.14 | 340.14 | 343.76 | 341.32 | 1,397,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |