Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 236.05 | 237.70 | 232.90 | 236.45 | 236.45 | 38,674 |
07 Jun 2023 | 236.40 | 238.00 | 234.80 | 236.37 | 236.37 | 62,469 |
06 Jun 2023 | 235.20 | 236.90 | 234.20 | 235.21 | 235.21 | 31,194 |
05 Jun 2023 | 241.50 | 242.80 | 235.90 | 238.34 | 238.34 | 70,177 |
02 Jun 2023 | 240.95 | 241.40 | 236.90 | 238.84 | 238.84 | 71,371 |
01 Jun 2023 | 238.40 | 240.90 | 236.10 | 238.88 | 238.88 | 74,123 |
31 May 2023 | 243.10 | 243.20 | 233.80 | 235.00 | 235.00 | 84,047 |
30 May 2023 | 248.75 | 249.50 | 244.00 | 245.98 | 245.98 | 27,474 |
26 May 2023 | 247.05 | 247.70 | 241.80 | 247.10 | 247.10 | 93,386 |
25 May 2023 | 250.55 | 252.50 | 247.40 | 248.78 | 248.78 | 76,950 |
24 May 2023 | 246.60 | 249.56 | 239.40 | 245.24 | 245.24 | 130,724 |
23 May 2023 | 261.50 | 261.70 | 247.70 | 256.90 | 256.90 | 80,771 |
22 May 2023 | 262.95 | 264.40 | 260.60 | 261.89 | 261.89 | 17,802 |
19 May 2023 | 264.10 | 264.30 | 261.20 | 261.98 | 261.98 | 32,621 |
18 May 2023 | 262.35 | 266.20 | 261.50 | 263.61 | 263.61 | 128,486 |
17 May 2023 | 264.25 | 265.30 | 261.68 | 263.51 | 263.51 | 27,597 |
16 May 2023 | 267.10 | 268.90 | 262.60 | 264.66 | 264.66 | 78,018 |
15 May 2023 | 269.20 | 272.30 | 266.50 | 267.10 | 267.10 | 46,373 |
12 May 2023 | 259.70 | 269.50 | 259.30 | 266.80 | 266.80 | 97,297 |
11 May 2023 | 263.15 | 264.80 | 257.20 | 260.30 | 260.30 | 48,152 |
10 May 2023 | 261.20 | 265.06 | 260.30 | 265.06 | 265.06 | 56,019 |
10 May 2023 | 4.3 Dividend | |||||
09 May 2023 | 266.35 | 266.60 | 261.10 | 263.66 | 259.36 | 68,996 |
05 May 2023 | 264.65 | 266.50 | 259.60 | 265.40 | 261.07 | 80,103 |
04 May 2023 | 262.60 | 268.70 | 258.30 | 259.86 | 255.62 | 129,637 |
03 May 2023 | 266.00 | 268.70 | 265.60 | 268.40 | 264.02 | 97,394 |
02 May 2023 | 266.40 | 270.60 | 262.30 | 265.03 | 260.70 | 143,037 |
28 Apr 2023 | 271.20 | 273.00 | 259.30 | 263.51 | 259.21 | 138,030 |
27 Apr 2023 | 265.45 | 271.30 | 261.90 | 264.81 | 260.49 | 395,067 |
26 Apr 2023 | 276.90 | 277.10 | 262.00 | 265.95 | 261.61 | 100,054 |
25 Apr 2023 | 273.35 | 277.70 | 273.20 | 275.74 | 271.24 | 84,824 |
24 Apr 2023 | 272.60 | 276.20 | 270.70 | 274.65 | 270.17 | 72,272 |
21 Apr 2023 | 270.45 | 274.30 | 269.70 | 271.61 | 267.18 | 54,120 |
20 Apr 2023 | 269.70 | 271.90 | 268.40 | 270.36 | 265.95 | 49,146 |
19 Apr 2023 | 269.10 | 272.90 | 268.90 | 270.65 | 266.24 | 61,873 |
18 Apr 2023 | 267.75 | 271.03 | 267.20 | 269.35 | 264.96 | 66,864 |
17 Apr 2023 | 267.35 | 270.50 | 265.60 | 267.12 | 262.76 | 43,725 |
14 Apr 2023 | 266.65 | 267.90 | 265.10 | 267.15 | 262.79 | 28,925 |
13 Apr 2023 | 262.60 | 268.00 | 262.20 | 265.35 | 261.02 | 148,461 |
12 Apr 2023 | 260.05 | 264.50 | 259.40 | 262.94 | 258.65 | 89,298 |
11 Apr 2023 | 262.25 | 264.70 | 259.85 | 260.20 | 255.96 | 60,799 |
06 Apr 2023 | 260.55 | 263.70 | 256.80 | 259.37 | 255.14 | 158,484 |
05 Apr 2023 | 276.35 | 277.20 | 257.00 | 261.84 | 257.57 | 203,566 |
04 Apr 2023 | 277.50 | 281.20 | 275.70 | 277.94 | 273.41 | 83,331 |
03 Apr 2023 | 275.20 | 278.80 | 274.30 | 276.18 | 271.67 | 40,350 |
31 Mar 2023 | 272.15 | 276.90 | 272.00 | 275.18 | 270.69 | 24,397 |
30 Mar 2023 | 273.40 | 274.60 | 268.80 | 271.65 | 267.22 | 59,836 |
29 Mar 2023 | 275.40 | 275.80 | 267.60 | 270.42 | 266.01 | 75,605 |
28 Mar 2023 | 275.55 | 276.50 | 273.00 | 273.63 | 269.17 | 49,648 |
27 Mar 2023 | 265.95 | 272.50 | 264.90 | 270.65 | 266.24 | 91,594 |
24 Mar 2023 | 261.30 | 263.20 | 258.20 | 260.16 | 255.92 | 65,515 |
23 Mar 2023 | 255.35 | 262.50 | 254.90 | 260.59 | 256.34 | 84,776 |
22 Mar 2023 | 257.70 | 258.20 | 254.00 | 255.93 | 251.76 | 23,481 |
21 Mar 2023 | 255.10 | 260.50 | 252.40 | 257.03 | 252.84 | 79,365 |
20 Mar 2023 | 238.35 | 250.23 | 234.40 | 247.91 | 243.87 | 76,958 |
17 Mar 2023 | 249.80 | 250.00 | 236.10 | 242.29 | 238.34 | 210,939 |
16 Mar 2023 | 250.60 | 250.90 | 231.10 | 242.54 | 238.59 | 174,670 |
15 Mar 2023 | 255.65 | 257.60 | 243.40 | 248.97 | 244.91 | 104,706 |
14 Mar 2023 | 247.50 | 258.90 | 246.30 | 253.13 | 249.00 | 102,984 |
13 Mar 2023 | 255.20 | 256.40 | 242.70 | 246.47 | 242.45 | 86,216 |
10 Mar 2023 | 255.70 | 256.20 | 252.00 | 253.33 | 249.20 | 42,667 |
09 Mar 2023 | 259.25 | 259.10 | 255.00 | 256.92 | 252.73 | 88,474 |
08 Mar 2023 | 256.60 | 262.40 | 252.30 | 259.60 | 255.37 | 158,049 |
07 Mar 2023 | 257.45 | 260.10 | 255.55 | 257.29 | 253.09 | 130,525 |
06 Mar 2023 | 253.20 | 257.20 | 251.40 | 257.15 | 252.95 | 88,285 |
03 Mar 2023 | 246.90 | 249.90 | 246.60 | 248.55 | 244.50 | 48,309 |
02 Mar 2023 | 246.55 | 246.80 | 243.80 | 245.37 | 241.37 | 21,272 |
01 Mar 2023 | 241.30 | 247.10 | 241.10 | 243.63 | 239.66 | 157,540 |
28 Feb 2023 | 243.20 | 244.70 | 237.30 | 240.36 | 236.44 | 82,020 |
27 Feb 2023 | 246.35 | 247.90 | 243.85 | 244.90 | 240.91 | 125,282 |
24 Feb 2023 | 245.35 | 249.20 | 244.70 | 246.00 | 241.99 | 174,278 |
23 Feb 2023 | 249.10 | 250.80 | 241.10 | 244.97 | 240.97 | 231,208 |
22 Feb 2023 | 256.80 | 257.20 | 243.60 | 246.96 | 242.93 | 182,614 |
21 Feb 2023 | 249.40 | 257.60 | 248.90 | 254.43 | 250.28 | 60,587 |
20 Feb 2023 | 254.70 | 256.50 | 248.30 | 254.31 | 250.16 | 114,658 |
17 Feb 2023 | 247.90 | 249.60 | 245.10 | 247.69 | 243.65 | 48,385 |
16 Feb 2023 | 242.15 | 248.12 | 240.50 | 244.37 | 240.38 | 387,428 |
15 Feb 2023 | 237.75 | 240.80 | 236.70 | 239.52 | 235.62 | 44,082 |
14 Feb 2023 | 236.80 | 238.40 | 234.50 | 236.36 | 232.50 | 42,503 |
13 Feb 2023 | 233.10 | 238.90 | 232.10 | 235.35 | 231.52 | 76,591 |
10 Feb 2023 | 227.80 | 231.70 | 226.70 | 229.97 | 226.22 | 76,085 |
09 Feb 2023 | 226.60 | 229.30 | 226.00 | 227.11 | 223.41 | 37,036 |
08 Feb 2023 | 226.15 | 227.60 | 222.80 | 225.63 | 221.95 | 91,212 |
07 Feb 2023 | 226.20 | 226.70 | 223.70 | 225.14 | 221.47 | 80,712 |
06 Feb 2023 | 225.45 | 227.50 | 222.50 | 225.10 | 221.43 | 166,736 |
03 Feb 2023 | 226.25 | 227.60 | 219.40 | 226.93 | 223.23 | 58,804 |
02 Feb 2023 | 220.50 | 226.00 | 219.40 | 222.92 | 219.28 | 91,055 |
01 Feb 2023 | 215.55 | 219.80 | 214.00 | 215.63 | 212.11 | 130,462 |
31 Jan 2023 | 217.70 | 218.82 | 209.10 | 213.40 | 209.92 | 366,663 |
30 Jan 2023 | 226.30 | 227.60 | 221.30 | 227.20 | 223.49 | 60,215 |
27 Jan 2023 | 229.05 | 230.70 | 225.70 | 228.20 | 224.48 | 45,089 |
26 Jan 2023 | 223.55 | 231.40 | 223.10 | 223.41 | 219.77 | 103,017 |
25 Jan 2023 | 229.35 | 231.80 | 220.60 | 228.41 | 224.68 | 73,641 |
24 Jan 2023 | 224.45 | 226.70 | 219.30 | 225.99 | 222.31 | 61,827 |
23 Jan 2023 | 225.10 | 227.20 | 221.20 | 226.17 | 222.48 | 79,471 |
20 Jan 2023 | 220.70 | 225.50 | 219.30 | 221.90 | 218.28 | 79,292 |
19 Jan 2023 | 220.25 | 225.20 | 219.60 | 222.47 | 218.85 | 162,849 |
18 Jan 2023 | 223.25 | 224.50 | 219.90 | 222.12 | 218.50 | 57,285 |
17 Jan 2023 | 216.35 | 222.80 | 216.20 | 219.84 | 216.26 | 42,775 |
16 Jan 2023 | 212.80 | 217.80 | 212.00 | 215.98 | 212.46 | 30,249 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |