Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 335.22 | 338.56 | 334.66 | 335.94 | 335.94 | 21,281,800 |
02 Jun 2023 | 334.25 | 337.50 | 332.55 | 335.40 | 335.40 | 25,864,000 |
01 Jun 2023 | 325.93 | 333.53 | 324.72 | 332.58 | 332.58 | 26,773,900 |
31 May 2023 | 332.29 | 335.94 | 327.33 | 328.39 | 328.39 | 45,950,600 |
30 May 2023 | 335.23 | 335.74 | 330.52 | 331.21 | 331.21 | 29,503,100 |
26 May 2023 | 324.02 | 333.40 | 323.88 | 332.89 | 332.89 | 36,630,600 |
25 May 2023 | 323.24 | 326.90 | 320.00 | 325.92 | 325.92 | 43,301,700 |
24 May 2023 | 314.73 | 316.50 | 312.61 | 313.85 | 313.85 | 23,384,900 |
23 May 2023 | 320.03 | 322.72 | 315.25 | 315.26 | 315.26 | 30,797,200 |
22 May 2023 | 318.60 | 322.59 | 318.01 | 321.18 | 321.18 | 24,115,700 |
19 May 2023 | 316.74 | 318.75 | 316.37 | 318.34 | 318.34 | 27,529,500 |
18 May 2023 | 314.53 | 319.04 | 313.72 | 318.52 | 318.52 | 27,276,000 |
17 May 2023 | 312.29 | 314.43 | 310.74 | 314.00 | 314.00 | 24,315,000 |
17 May 2023 | 0.68 Dividend | |||||
16 May 2023 | 309.83 | 313.71 | 309.83 | 311.74 | 311.06 | 26,730,300 |
15 May 2023 | 309.10 | 309.90 | 307.59 | 309.46 | 308.78 | 16,336,500 |
12 May 2023 | 310.55 | 310.65 | 306.60 | 308.97 | 308.30 | 19,758,100 |
11 May 2023 | 310.10 | 311.12 | 306.26 | 310.11 | 309.43 | 31,680,200 |
10 May 2023 | 308.62 | 313.00 | 307.67 | 312.31 | 311.63 | 30,078,000 |
09 May 2023 | 308.00 | 310.04 | 306.31 | 307.00 | 306.33 | 21,340,800 |
08 May 2023 | 310.13 | 310.20 | 306.09 | 308.65 | 307.98 | 21,318,600 |
05 May 2023 | 305.72 | 311.97 | 304.27 | 310.65 | 309.97 | 28,181,200 |
04 May 2023 | 306.24 | 307.76 | 303.40 | 305.41 | 304.74 | 22,519,900 |
03 May 2023 | 306.62 | 308.61 | 304.09 | 304.40 | 303.74 | 22,360,800 |
02 May 2023 | 307.76 | 309.18 | 303.91 | 305.41 | 304.74 | 26,404,400 |
01 May 2023 | 306.97 | 308.60 | 305.15 | 305.56 | 304.89 | 21,294,100 |
28 Apr 2023 | 304.01 | 308.93 | 303.31 | 307.26 | 306.59 | 36,446,700 |
27 Apr 2023 | 295.97 | 305.20 | 295.25 | 304.83 | 304.17 | 46,462,600 |
26 Apr 2023 | 296.70 | 299.57 | 292.73 | 295.37 | 294.73 | 64,599,200 |
25 Apr 2023 | 279.51 | 281.60 | 275.37 | 275.42 | 274.82 | 45,772,200 |
24 Apr 2023 | 282.09 | 284.95 | 278.72 | 281.77 | 281.16 | 26,611,000 |
21 Apr 2023 | 285.01 | 286.27 | 283.06 | 285.76 | 285.14 | 21,676,400 |
20 Apr 2023 | 285.25 | 289.03 | 285.08 | 286.11 | 285.49 | 23,244,400 |
19 Apr 2023 | 285.99 | 289.05 | 284.54 | 288.45 | 287.82 | 17,150,300 |
18 Apr 2023 | 291.57 | 291.76 | 287.01 | 288.37 | 287.74 | 20,161,800 |
17 Apr 2023 | 289.93 | 291.60 | 286.16 | 288.80 | 288.17 | 23,836,200 |
14 Apr 2023 | 287.00 | 288.48 | 283.69 | 286.14 | 285.52 | 20,987,900 |
13 Apr 2023 | 283.59 | 289.90 | 283.17 | 289.84 | 289.21 | 24,222,700 |
12 Apr 2023 | 284.79 | 287.01 | 281.96 | 283.49 | 282.87 | 27,403,400 |
11 Apr 2023 | 285.75 | 285.98 | 281.64 | 282.83 | 282.21 | 27,276,600 |
10 Apr 2023 | 289.21 | 289.60 | 284.71 | 289.39 | 288.76 | 23,103,000 |
06 Apr 2023 | 283.21 | 292.08 | 282.03 | 291.60 | 290.96 | 29,770,300 |
05 Apr 2023 | 285.85 | 287.15 | 282.92 | 284.34 | 283.72 | 22,064,800 |
04 Apr 2023 | 287.23 | 290.45 | 285.67 | 287.18 | 286.55 | 25,824,300 |
03 Apr 2023 | 286.52 | 288.27 | 283.95 | 287.23 | 286.60 | 24,883,300 |
31 Mar 2023 | 283.73 | 289.27 | 283.00 | 288.30 | 287.67 | 32,766,000 |
30 Mar 2023 | 284.23 | 284.46 | 281.48 | 284.05 | 283.43 | 25,053,400 |
29 Mar 2023 | 278.96 | 281.14 | 278.41 | 280.51 | 279.90 | 25,087,000 |
28 Mar 2023 | 275.79 | 276.14 | 272.05 | 275.23 | 274.63 | 21,878,600 |
27 Mar 2023 | 280.50 | 281.46 | 275.52 | 276.38 | 275.78 | 26,840,200 |
24 Mar 2023 | 277.24 | 280.63 | 275.28 | 280.57 | 279.96 | 28,172,000 |
23 Mar 2023 | 277.94 | 281.06 | 275.20 | 277.66 | 277.05 | 36,610,900 |
22 Mar 2023 | 273.40 | 281.04 | 272.18 | 272.29 | 271.70 | 34,873,300 |
21 Mar 2023 | 274.88 | 275.00 | 269.52 | 273.78 | 273.18 | 34,558,700 |
20 Mar 2023 | 276.98 | 277.48 | 269.85 | 272.23 | 271.64 | 43,466,600 |
17 Mar 2023 | 278.26 | 283.33 | 276.32 | 279.43 | 278.82 | 69,527,400 |
16 Mar 2023 | 265.21 | 276.56 | 263.28 | 276.20 | 275.60 | 54,768,800 |
15 Mar 2023 | 259.98 | 266.48 | 259.21 | 265.44 | 264.86 | 46,028,000 |
14 Mar 2023 | 256.75 | 261.07 | 255.86 | 260.79 | 260.22 | 33,620,300 |
13 Mar 2023 | 247.40 | 257.91 | 245.73 | 253.92 | 253.37 | 33,339,700 |
10 Mar 2023 | 251.08 | 252.79 | 247.60 | 248.59 | 248.05 | 28,333,900 |
09 Mar 2023 | 255.82 | 259.56 | 251.58 | 252.32 | 251.77 | 26,653,400 |
08 Mar 2023 | 254.04 | 254.54 | 250.81 | 253.70 | 253.15 | 17,340,200 |
07 Mar 2023 | 256.30 | 257.69 | 253.39 | 254.15 | 253.60 | 21,473,200 |
06 Mar 2023 | 256.43 | 260.12 | 255.98 | 256.87 | 256.31 | 24,109,800 |
03 Mar 2023 | 252.19 | 255.62 | 251.39 | 255.29 | 254.73 | 30,760,100 |
02 Mar 2023 | 246.55 | 251.40 | 245.61 | 251.11 | 250.56 | 24,808,200 |
01 Mar 2023 | 250.76 | 250.93 | 245.79 | 246.27 | 245.73 | 27,565,300 |
28 Feb 2023 | 249.07 | 251.49 | 248.73 | 249.42 | 248.88 | 22,491,000 |
27 Feb 2023 | 252.46 | 252.82 | 249.39 | 250.16 | 249.61 | 21,190,000 |
24 Feb 2023 | 249.96 | 251.00 | 248.10 | 249.22 | 248.68 | 24,990,900 |
23 Feb 2023 | 255.56 | 256.84 | 250.48 | 254.77 | 254.21 | 29,219,100 |
22 Feb 2023 | 254.09 | 254.34 | 250.34 | 251.51 | 250.96 | 22,491,100 |
21 Feb 2023 | 254.48 | 255.49 | 251.59 | 252.67 | 252.12 | 28,397,400 |
17 Feb 2023 | 259.39 | 260.09 | 256.00 | 258.06 | 257.50 | 30,000,100 |
16 Feb 2023 | 264.02 | 266.74 | 261.90 | 262.15 | 261.58 | 29,603,600 |
15 Feb 2023 | 268.32 | 270.73 | 266.18 | 269.32 | 268.73 | 28,922,400 |
15 Feb 2023 | 0.68 Dividend | |||||
14 Feb 2023 | 272.67 | 274.97 | 269.28 | 272.17 | 270.90 | 37,047,900 |
13 Feb 2023 | 267.64 | 274.60 | 267.15 | 271.32 | 270.05 | 44,630,900 |
10 Feb 2023 | 261.53 | 264.09 | 260.66 | 263.10 | 261.87 | 25,818,500 |
09 Feb 2023 | 273.80 | 273.98 | 262.80 | 263.62 | 262.39 | 42,375,100 |
08 Feb 2023 | 273.20 | 276.76 | 266.21 | 266.73 | 265.48 | 54,686,000 |
07 Feb 2023 | 260.53 | 268.77 | 260.08 | 267.56 | 266.31 | 50,841,400 |
06 Feb 2023 | 257.44 | 258.30 | 254.78 | 256.77 | 255.57 | 22,518,000 |
03 Feb 2023 | 259.54 | 264.20 | 257.10 | 258.35 | 257.14 | 29,077,300 |
02 Feb 2023 | 258.82 | 264.69 | 257.25 | 264.60 | 263.36 | 39,940,400 |
01 Feb 2023 | 248.00 | 255.18 | 245.47 | 252.75 | 251.57 | 31,259,900 |
31 Jan 2023 | 243.45 | 247.95 | 242.95 | 247.81 | 246.65 | 26,541,100 |
30 Jan 2023 | 244.51 | 245.60 | 242.20 | 242.71 | 241.58 | 25,867,400 |
27 Jan 2023 | 248.99 | 249.83 | 246.83 | 248.16 | 247.00 | 26,498,900 |
26 Jan 2023 | 243.65 | 248.31 | 242.00 | 248.00 | 246.84 | 33,454,500 |
25 Jan 2023 | 234.48 | 243.30 | 230.90 | 240.61 | 239.49 | 66,526,600 |
24 Jan 2023 | 242.50 | 243.95 | 240.44 | 242.04 | 240.91 | 40,234,400 |
23 Jan 2023 | 241.10 | 245.17 | 239.65 | 242.58 | 241.45 | 31,934,000 |
20 Jan 2023 | 234.86 | 240.74 | 234.51 | 240.22 | 239.10 | 35,389,800 |
19 Jan 2023 | 233.78 | 235.52 | 230.68 | 231.93 | 230.85 | 28,623,000 |
18 Jan 2023 | 241.57 | 242.38 | 235.52 | 235.81 | 234.71 | 30,028,700 |
17 Jan 2023 | 237.97 | 240.91 | 237.09 | 240.35 | 239.23 | 29,831,300 |
13 Jan 2023 | 237.00 | 239.37 | 234.92 | 239.23 | 238.11 | 21,333,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |