Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 424.50 | 428.74 | 423.95 | 427.92 | 427.92 | 91,366,700 |
01 Jun 2023 | 418.09 | 422.92 | 416.79 | 421.82 | 421.82 | 88,865,000 |
31 May 2023 | 418.28 | 419.22 | 416.22 | 417.85 | 417.85 | 110,811,800 |
30 May 2023 | 422.03 | 422.58 | 418.74 | 420.18 | 420.18 | 72,216,000 |
26 May 2023 | 415.33 | 420.77 | 415.25 | 420.02 | 420.02 | 93,830,000 |
25 May 2023 | 414.74 | 416.16 | 412.41 | 414.65 | 414.65 | 90,961,600 |
24 May 2023 | 412.42 | 412.82 | 409.88 | 411.09 | 411.09 | 89,213,700 |
23 May 2023 | 417.08 | 418.72 | 413.68 | 414.09 | 414.09 | 86,383,500 |
22 May 2023 | 418.64 | 420.39 | 417.35 | 418.79 | 418.79 | 60,745,400 |
19 May 2023 | 420.17 | 420.72 | 417.35 | 418.62 | 418.62 | 103,679,700 |
18 May 2023 | 414.90 | 419.67 | 414.67 | 419.23 | 419.23 | 97,177,200 |
17 May 2023 | 412.35 | 415.86 | 410.64 | 415.23 | 415.23 | 87,287,000 |
16 May 2023 | 411.86 | 412.82 | 410.24 | 410.25 | 410.25 | 57,705,500 |
15 May 2023 | 412.22 | 413.43 | 410.23 | 413.01 | 413.01 | 54,289,400 |
12 May 2023 | 413.42 | 413.64 | 409.07 | 411.59 | 411.59 | 70,439,400 |
11 May 2023 | 411.95 | 412.43 | 409.97 | 412.13 | 412.13 | 70,157,100 |
10 May 2023 | 413.88 | 414.54 | 408.87 | 412.85 | 412.85 | 96,142,900 |
09 May 2023 | 411.13 | 412.09 | 410.69 | 410.93 | 410.93 | 49,220,100 |
08 May 2023 | 412.97 | 413.24 | 411.28 | 412.74 | 412.74 | 50,046,800 |
05 May 2023 | 408.91 | 413.72 | 408.64 | 412.63 | 412.63 | 87,844,000 |
04 May 2023 | 406.93 | 407.27 | 403.74 | 405.13 | 405.13 | 94,901,900 |
03 May 2023 | 411.36 | 413.87 | 407.77 | 408.02 | 408.02 | 91,531,800 |
02 May 2023 | 414.77 | 414.82 | 407.82 | 410.84 | 410.84 | 103,998,500 |
01 May 2023 | 415.47 | 417.62 | 415.27 | 415.51 | 415.51 | 62,122,300 |
28 Apr 2023 | 411.49 | 415.94 | 411.43 | 415.93 | 415.93 | 89,335,600 |
27 Apr 2023 | 407.00 | 412.69 | 406.74 | 412.41 | 412.41 | 92,968,400 |
26 Apr 2023 | 406.72 | 407.84 | 403.78 | 404.36 | 404.36 | 80,447,000 |
25 Apr 2023 | 410.58 | 411.16 | 406.02 | 406.08 | 406.08 | 97,766,700 |
24 Apr 2023 | 411.99 | 413.07 | 410.60 | 412.63 | 412.63 | 64,332,100 |
21 Apr 2023 | 412.19 | 412.68 | 410.17 | 412.20 | 412.20 | 73,457,400 |
20 Apr 2023 | 411.21 | 413.70 | 410.27 | 411.88 | 411.88 | 75,840,400 |
19 Apr 2023 | 412.22 | 415.08 | 412.16 | 414.14 | 414.14 | 55,227,300 |
18 Apr 2023 | 415.58 | 415.72 | 412.78 | 414.21 | 414.21 | 63,560,000 |
17 Apr 2023 | 412.37 | 413.96 | 411.09 | 413.94 | 413.94 | 66,436,400 |
14 Apr 2023 | 412.81 | 415.09 | 410.06 | 412.46 | 412.46 | 78,161,500 |
13 Apr 2023 | 409.18 | 413.84 | 407.99 | 413.47 | 413.47 | 85,814,800 |
12 Apr 2023 | 411.87 | 412.17 | 407.44 | 408.05 | 408.05 | 86,420,400 |
11 Apr 2023 | 410.26 | 411.18 | 408.92 | 409.72 | 409.72 | 59,297,900 |
10 Apr 2023 | 406.61 | 409.69 | 405.97 | 409.61 | 409.61 | 63,681,000 |
06 Apr 2023 | 406.77 | 409.48 | 405.68 | 409.19 | 409.19 | 63,743,300 |
05 Apr 2023 | 407.91 | 408.70 | 405.88 | 407.60 | 407.60 | 65,200,200 |
04 Apr 2023 | 411.62 | 411.92 | 407.24 | 408.67 | 408.67 | 66,601,500 |
03 Apr 2023 | 408.85 | 411.37 | 408.44 | 410.95 | 410.95 | 67,391,100 |
31 Mar 2023 | 404.66 | 409.70 | 404.55 | 409.39 | 409.39 | 112,062,600 |
30 Mar 2023 | 404.09 | 404.35 | 401.76 | 403.70 | 403.70 | 69,840,000 |
29 Mar 2023 | 399.93 | 401.60 | 398.68 | 401.35 | 401.35 | 77,497,900 |
28 Mar 2023 | 395.77 | 396.49 | 393.69 | 395.60 | 395.60 | 62,871,700 |
27 Mar 2023 | 398.12 | 398.92 | 395.56 | 396.49 | 396.49 | 74,010,400 |
24 Mar 2023 | 391.84 | 395.84 | 389.40 | 395.75 | 395.75 | 107,682,400 |
23 Mar 2023 | 395.09 | 399.29 | 390.35 | 393.17 | 393.17 | 119,351,300 |
22 Mar 2023 | 398.73 | 402.49 | 392.07 | 392.11 | 392.11 | 111,746,600 |
21 Mar 2023 | 397.24 | 399.41 | 395.58 | 398.91 | 398.91 | 91,524,200 |
20 Mar 2023 | 390.80 | 394.17 | 390.07 | 393.74 | 393.74 | 93,055,800 |
17 Mar 2023 | 393.22 | 394.40 | 388.55 | 389.99 | 389.99 | 140,553,400 |
17 Mar 2023 | 1.506 Dividend | |||||
16 Mar 2023 | 386.82 | 396.47 | 386.29 | 396.11 | 394.60 | 143,254,200 |
15 Mar 2023 | 385.89 | 389.49 | 383.71 | 389.28 | 387.80 | 172,996,900 |
14 Mar 2023 | 390.50 | 393.45 | 387.05 | 391.73 | 390.24 | 149,752,400 |
13 Mar 2023 | 381.81 | 390.39 | 380.65 | 385.36 | 383.89 | 157,790,000 |
10 Mar 2023 | 390.99 | 393.16 | 384.32 | 385.91 | 384.44 | 189,253,000 |
09 Mar 2023 | 399.74 | 401.48 | 390.53 | 391.56 | 390.07 | 111,945,300 |
08 Mar 2023 | 398.39 | 399.71 | 396.59 | 398.92 | 397.40 | 74,746,600 |
07 Mar 2023 | 404.42 | 404.67 | 397.63 | 398.27 | 396.76 | 108,310,600 |
06 Mar 2023 | 405.05 | 407.45 | 404.01 | 404.47 | 402.93 | 72,795,900 |
03 Mar 2023 | 399.71 | 404.45 | 399.03 | 404.19 | 402.65 | 90,120,000 |
02 Mar 2023 | 392.68 | 398.69 | 392.33 | 397.81 | 396.30 | 85,127,800 |
01 Mar 2023 | 395.41 | 396.69 | 393.38 | 394.74 | 393.24 | 99,706,800 |
28 Feb 2023 | 397.23 | 399.28 | 396.15 | 396.26 | 394.75 | 96,438,600 |
27 Feb 2023 | 399.87 | 401.29 | 396.75 | 397.73 | 396.22 | 80,444,700 |
24 Feb 2023 | 395.42 | 397.25 | 393.64 | 396.38 | 394.87 | 108,194,400 |
23 Feb 2023 | 401.56 | 402.20 | 396.25 | 400.66 | 399.14 | 96,242,400 |
22 Feb 2023 | 399.52 | 401.13 | 397.02 | 398.54 | 397.02 | 83,742,300 |
21 Feb 2023 | 403.06 | 404.16 | 398.82 | 399.09 | 397.57 | 82,655,900 |
17 Feb 2023 | 406.06 | 407.51 | 404.05 | 407.26 | 405.71 | 89,257,800 |
16 Feb 2023 | 408.79 | 412.91 | 408.14 | 408.28 | 406.73 | 76,431,500 |
15 Feb 2023 | 410.35 | 414.06 | 409.47 | 413.98 | 412.41 | 61,555,700 |
14 Feb 2023 | 411.24 | 415.05 | 408.51 | 412.64 | 411.07 | 88,389,300 |
13 Feb 2023 | 408.72 | 412.97 | 408.24 | 412.83 | 411.26 | 64,913,500 |
10 Feb 2023 | 405.86 | 408.44 | 405.01 | 408.04 | 406.49 | 70,769,700 |
09 Feb 2023 | 414.41 | 414.57 | 405.81 | 407.09 | 405.54 | 78,694,900 |
08 Feb 2023 | 413.13 | 414.53 | 409.93 | 410.65 | 409.09 | 76,227,500 |
07 Feb 2023 | 408.87 | 416.49 | 407.57 | 415.19 | 413.61 | 90,990,700 |
06 Feb 2023 | 409.79 | 411.29 | 408.10 | 409.83 | 408.27 | 60,295,300 |
03 Feb 2023 | 411.59 | 416.97 | 411.09 | 412.35 | 410.78 | 94,736,800 |
02 Feb 2023 | 414.86 | 418.31 | 412.88 | 416.78 | 415.20 | 101,654,500 |
01 Feb 2023 | 405.21 | 413.67 | 402.35 | 410.80 | 409.24 | 101,459,200 |
31 Jan 2023 | 401.13 | 406.53 | 400.77 | 406.48 | 404.93 | 86,811,800 |
30 Jan 2023 | 402.80 | 405.13 | 400.28 | 400.59 | 399.07 | 74,202,000 |
27 Jan 2023 | 403.66 | 408.16 | 403.44 | 405.68 | 404.14 | 68,346,200 |
26 Jan 2023 | 403.13 | 404.92 | 400.03 | 404.75 | 403.21 | 72,287,400 |
25 Jan 2023 | 395.95 | 400.70 | 393.56 | 400.35 | 398.83 | 84,800,300 |
24 Jan 2023 | 398.88 | 401.15 | 397.64 | 400.20 | 398.68 | 59,524,900 |
23 Jan 2023 | 396.72 | 402.65 | 395.72 | 400.63 | 399.11 | 84,178,800 |
20 Jan 2023 | 390.10 | 396.04 | 388.38 | 395.88 | 394.37 | 91,806,400 |
19 Jan 2023 | 389.36 | 391.08 | 387.26 | 388.64 | 387.16 | 86,958,900 |
18 Jan 2023 | 399.01 | 400.12 | 391.28 | 391.49 | 390.00 | 99,632,300 |
17 Jan 2023 | 398.48 | 400.23 | 397.06 | 397.77 | 396.26 | 62,677,300 |
13 Jan 2023 | 393.62 | 399.10 | 393.34 | 398.50 | 396.98 | 63,903,900 |
12 Jan 2023 | 396.67 | 398.49 | 392.42 | 396.96 | 395.45 | 90,157,700 |
11 Jan 2023 | 392.23 | 395.60 | 391.38 | 395.52 | 394.02 | 68,881,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |