Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 348.39 | 353.53 | 346.25 | 351.41 | 351.41 | 375,200 |
30 May 2023 | 1.65 Dividend | |||||
26 May 2023 | 360.00 | 360.00 | 349.78 | 350.06 | 348.41 | 344,800 |
25 May 2023 | 361.01 | 363.48 | 356.18 | 359.95 | 358.25 | 340,900 |
24 May 2023 | 363.69 | 364.06 | 355.52 | 361.43 | 359.73 | 450,200 |
23 May 2023 | 367.02 | 377.49 | 360.81 | 365.01 | 363.29 | 862,000 |
22 May 2023 | 375.11 | 375.27 | 357.27 | 361.49 | 359.79 | 722,900 |
19 May 2023 | 379.91 | 381.93 | 375.94 | 376.47 | 374.70 | 723,300 |
18 May 2023 | 369.99 | 378.49 | 367.32 | 377.50 | 375.72 | 1,568,300 |
17 May 2023 | 367.00 | 373.93 | 366.16 | 369.00 | 367.26 | 2,127,700 |
16 May 2023 | 382.28 | 383.54 | 377.38 | 378.40 | 376.62 | 118,800 |
15 May 2023 | 387.93 | 387.93 | 379.07 | 383.25 | 381.44 | 141,600 |
12 May 2023 | 390.31 | 390.76 | 383.05 | 385.88 | 384.06 | 187,800 |
11 May 2023 | 385.27 | 387.50 | 382.50 | 387.10 | 385.28 | 141,200 |
10 May 2023 | 384.95 | 387.38 | 379.31 | 385.98 | 384.16 | 269,100 |
09 May 2023 | 383.65 | 384.36 | 380.18 | 382.87 | 381.07 | 399,300 |
08 May 2023 | 377.56 | 383.89 | 377.56 | 383.22 | 381.41 | 288,000 |
05 May 2023 | 374.53 | 382.25 | 374.53 | 375.40 | 373.63 | 378,800 |
04 May 2023 | 376.03 | 376.33 | 367.03 | 371.55 | 369.80 | 335,200 |
03 May 2023 | 381.07 | 383.21 | 374.77 | 376.04 | 374.27 | 350,300 |
02 May 2023 | 362.00 | 388.48 | 362.00 | 382.00 | 380.20 | 527,800 |
01 May 2023 | 376.88 | 382.05 | 376.26 | 380.34 | 378.55 | 365,800 |
28 Apr 2023 | 371.43 | 379.68 | 370.18 | 378.00 | 376.22 | 249,600 |
27 Apr 2023 | 369.03 | 373.92 | 366.14 | 373.87 | 372.11 | 247,400 |
26 Apr 2023 | 367.62 | 371.90 | 367.20 | 368.94 | 367.20 | 240,400 |
25 Apr 2023 | 369.54 | 371.94 | 368.54 | 370.00 | 368.26 | 181,100 |
24 Apr 2023 | 371.12 | 374.87 | 370.02 | 371.29 | 369.54 | 188,000 |
21 Apr 2023 | 372.73 | 374.19 | 367.29 | 370.62 | 368.87 | 340,300 |
20 Apr 2023 | 374.28 | 377.47 | 373.15 | 375.60 | 373.83 | 307,000 |
19 Apr 2023 | 370.71 | 374.46 | 369.24 | 374.34 | 372.58 | 270,700 |
18 Apr 2023 | 364.95 | 370.22 | 363.87 | 369.65 | 367.91 | 226,600 |
17 Apr 2023 | 358.55 | 363.82 | 357.15 | 363.80 | 362.09 | 232,200 |
14 Apr 2023 | 363.56 | 364.37 | 355.65 | 359.21 | 357.52 | 246,800 |
13 Apr 2023 | 363.50 | 365.19 | 360.74 | 362.72 | 361.01 | 268,500 |
12 Apr 2023 | 363.77 | 366.32 | 362.10 | 365.60 | 363.88 | 196,600 |
11 Apr 2023 | 365.13 | 365.32 | 362.59 | 363.28 | 361.57 | 160,100 |
10 Apr 2023 | 363.80 | 366.59 | 363.61 | 364.75 | 363.03 | 183,300 |
06 Apr 2023 | 363.94 | 366.99 | 361.82 | 362.10 | 360.39 | 252,200 |
05 Apr 2023 | 356.74 | 363.78 | 356.74 | 363.00 | 361.29 | 269,400 |
04 Apr 2023 | 364.10 | 364.10 | 352.64 | 358.56 | 356.87 | 148,400 |
03 Apr 2023 | 357.31 | 363.37 | 357.31 | 361.95 | 360.24 | 166,900 |
31 Mar 2023 | 357.39 | 359.69 | 353.95 | 358.02 | 356.33 | 251,300 |
30 Mar 2023 | 359.92 | 360.36 | 352.98 | 356.11 | 354.43 | 233,400 |
29 Mar 2023 | 357.88 | 360.38 | 355.55 | 359.02 | 357.33 | 196,200 |
28 Mar 2023 | 348.92 | 355.48 | 348.92 | 353.88 | 352.21 | 212,200 |
27 Mar 2023 | 349.79 | 354.14 | 347.01 | 349.73 | 348.08 | 252,500 |
24 Mar 2023 | 338.28 | 345.03 | 334.71 | 344.83 | 343.20 | 306,600 |
23 Mar 2023 | 345.99 | 347.32 | 338.86 | 341.79 | 340.18 | 198,100 |
22 Mar 2023 | 353.18 | 354.16 | 345.77 | 345.87 | 344.24 | 329,000 |
21 Mar 2023 | 355.31 | 359.33 | 352.16 | 353.75 | 352.08 | 198,200 |
20 Mar 2023 | 337.84 | 351.06 | 336.27 | 347.87 | 346.23 | 373,300 |
17 Mar 2023 | 352.11 | 352.11 | 332.35 | 334.17 | 332.59 | 779,700 |
16 Mar 2023 | 336.82 | 359.00 | 336.29 | 354.25 | 352.58 | 371,800 |
15 Mar 2023 | 347.93 | 349.25 | 331.63 | 338.38 | 336.79 | 520,600 |
15 Mar 2023 | 1.65 Dividend | |||||
14 Mar 2023 | 352.50 | 362.51 | 350.90 | 358.67 | 355.34 | 439,400 |
13 Mar 2023 | 349.24 | 351.57 | 339.14 | 346.14 | 342.92 | 565,100 |
10 Mar 2023 | 366.61 | 367.14 | 354.67 | 356.90 | 353.58 | 566,100 |
09 Mar 2023 | 379.76 | 380.52 | 367.31 | 368.16 | 364.74 | 354,500 |
08 Mar 2023 | 384.75 | 384.75 | 378.20 | 382.11 | 378.56 | 239,500 |
07 Mar 2023 | 382.24 | 386.30 | 379.80 | 383.22 | 379.66 | 168,500 |
06 Mar 2023 | 382.43 | 384.92 | 380.02 | 381.33 | 377.79 | 337,200 |
03 Mar 2023 | 382.81 | 383.60 | 380.21 | 382.77 | 379.21 | 196,000 |
02 Mar 2023 | 389.25 | 391.31 | 381.79 | 383.38 | 379.82 | 331,800 |
01 Mar 2023 | 383.27 | 393.40 | 383.27 | 390.84 | 387.21 | 343,800 |
28 Feb 2023 | 382.31 | 386.20 | 382.01 | 383.97 | 380.40 | 274,200 |
27 Feb 2023 | 387.01 | 387.66 | 379.89 | 381.12 | 377.58 | 199,300 |
24 Feb 2023 | 379.81 | 386.79 | 378.01 | 386.17 | 382.58 | 239,800 |
23 Feb 2023 | 380.03 | 384.74 | 380.03 | 380.76 | 377.22 | 259,600 |
22 Feb 2023 | 380.93 | 384.36 | 378.39 | 379.78 | 376.25 | 207,100 |
21 Feb 2023 | 386.00 | 386.48 | 380.35 | 381.73 | 378.18 | 260,700 |
17 Feb 2023 | 380.12 | 388.07 | 380.12 | 386.75 | 383.16 | 307,300 |
16 Feb 2023 | 382.70 | 385.55 | 379.65 | 380.36 | 376.83 | 241,700 |
15 Feb 2023 | 379.00 | 384.59 | 376.73 | 384.47 | 380.90 | 248,900 |
14 Feb 2023 | 382.45 | 383.77 | 379.24 | 379.66 | 376.13 | 201,000 |
13 Feb 2023 | 381.00 | 386.12 | 381.00 | 382.00 | 378.45 | 195,500 |
10 Feb 2023 | 379.17 | 379.71 | 371.32 | 379.48 | 375.95 | 311,400 |
09 Feb 2023 | 384.80 | 395.00 | 372.74 | 378.46 | 374.94 | 729,300 |
08 Feb 2023 | 353.42 | 362.01 | 349.80 | 357.09 | 353.77 | 406,500 |
07 Feb 2023 | 344.12 | 356.17 | 342.13 | 355.13 | 351.83 | 310,800 |
06 Feb 2023 | 342.40 | 346.20 | 341.07 | 345.79 | 342.58 | 244,100 |
03 Feb 2023 | 341.09 | 342.56 | 335.63 | 342.39 | 339.21 | 242,300 |
02 Feb 2023 | 355.20 | 355.20 | 339.00 | 341.43 | 338.26 | 445,000 |
01 Feb 2023 | 347.75 | 359.39 | 346.05 | 356.33 | 353.02 | 322,200 |
31 Jan 2023 | 347.94 | 350.26 | 344.23 | 349.69 | 346.44 | 161,000 |
30 Jan 2023 | 350.97 | 353.27 | 346.66 | 346.92 | 343.70 | 138,300 |
27 Jan 2023 | 356.69 | 359.11 | 349.68 | 350.99 | 347.73 | 151,200 |
26 Jan 2023 | 351.65 | 357.77 | 350.53 | 357.05 | 353.73 | 186,500 |
25 Jan 2023 | 342.83 | 352.12 | 342.47 | 350.84 | 347.58 | 194,300 |
24 Jan 2023 | 337.00 | 343.77 | 334.36 | 343.50 | 340.31 | 222,300 |
23 Jan 2023 | 339.93 | 341.22 | 336.67 | 338.91 | 335.76 | 156,800 |
20 Jan 2023 | 345.92 | 345.92 | 336.00 | 338.32 | 335.18 | 310,000 |
19 Jan 2023 | 344.31 | 346.51 | 342.27 | 344.49 | 341.29 | 246,900 |
18 Jan 2023 | 347.95 | 348.32 | 343.86 | 345.48 | 342.27 | 185,500 |
17 Jan 2023 | 353.13 | 354.23 | 345.59 | 346.67 | 343.45 | 322,000 |
13 Jan 2023 | 347.74 | 355.46 | 347.46 | 352.91 | 349.63 | 362,600 |
12 Jan 2023 | 352.76 | 355.46 | 349.25 | 349.61 | 346.36 | 297,400 |
11 Jan 2023 | 359.55 | 361.67 | 351.71 | 352.77 | 349.49 | 305,400 |
10 Jan 2023 | 354.29 | 359.26 | 352.30 | 358.95 | 355.61 | 279,000 |
09 Jan 2023 | 350.59 | 356.80 | 348.28 | 352.69 | 349.41 | 372,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |