Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 273.36 | 273.89 | 269.07 | 269.14 | 269.14 | 1,078,300 |
30 May 2023 | 276.22 | 276.38 | 271.63 | 274.07 | 274.07 | 765,100 |
26 May 2023 | 273.34 | 274.89 | 272.10 | 273.83 | 273.83 | 940,900 |
25 May 2023 | 272.72 | 273.17 | 270.85 | 272.12 | 272.12 | 779,600 |
24 May 2023 | 270.32 | 271.32 | 269.01 | 270.84 | 270.84 | 648,600 |
23 May 2023 | 273.11 | 274.01 | 270.92 | 271.50 | 271.50 | 713,600 |
22 May 2023 | 279.45 | 281.34 | 274.67 | 275.00 | 275.00 | 608,100 |
19 May 2023 | 276.74 | 280.38 | 276.19 | 278.91 | 278.91 | 1,072,000 |
18 May 2023 | 275.69 | 276.14 | 270.73 | 275.45 | 275.45 | 788,700 |
17 May 2023 | 276.07 | 277.45 | 275.07 | 276.20 | 276.20 | 770,200 |
16 May 2023 | 277.93 | 279.38 | 273.15 | 275.59 | 275.59 | 663,500 |
15 May 2023 | 278.61 | 279.84 | 276.39 | 279.29 | 279.29 | 678,300 |
12 May 2023 | 277.61 | 279.16 | 275.11 | 278.00 | 278.00 | 694,900 |
11 May 2023 | 278.39 | 278.62 | 274.37 | 276.55 | 276.55 | 1,234,500 |
10 May 2023 | 281.08 | 285.52 | 278.62 | 280.95 | 280.95 | 1,199,800 |
09 May 2023 | 295.99 | 297.00 | 278.74 | 279.94 | 279.94 | 1,863,000 |
08 May 2023 | 297.99 | 299.88 | 294.33 | 295.58 | 295.58 | 1,027,100 |
05 May 2023 | 292.81 | 297.90 | 291.92 | 296.70 | 296.70 | 730,900 |
04 May 2023 | 294.05 | 295.20 | 290.19 | 291.07 | 291.07 | 710,500 |
03 May 2023 | 293.55 | 297.73 | 292.23 | 293.89 | 293.89 | 703,400 |
02 May 2023 | 293.56 | 294.77 | 288.93 | 292.63 | 292.63 | 818,700 |
01 May 2023 | 294.90 | 297.50 | 294.90 | 296.18 | 296.18 | 450,200 |
28 Apr 2023 | 291.01 | 295.18 | 290.20 | 294.36 | 294.36 | 930,900 |
27 Apr 2023 | 288.15 | 292.25 | 286.85 | 291.38 | 291.38 | 977,500 |
26 Apr 2023 | 288.35 | 289.77 | 283.54 | 285.68 | 285.68 | 847,300 |
25 Apr 2023 | 292.19 | 292.40 | 289.10 | 289.94 | 289.94 | 550,800 |
24 Apr 2023 | 291.30 | 293.35 | 290.61 | 293.30 | 293.30 | 626,800 |
21 Apr 2023 | 291.71 | 293.51 | 289.68 | 290.57 | 290.57 | 1,026,500 |
20 Apr 2023 | 289.40 | 293.43 | 288.32 | 292.46 | 292.46 | 691,700 |
19 Apr 2023 | 287.05 | 290.57 | 286.12 | 290.50 | 290.50 | 521,100 |
18 Apr 2023 | 287.36 | 288.01 | 286.47 | 287.78 | 287.78 | 598,400 |
17 Apr 2023 | 287.03 | 287.90 | 283.96 | 286.20 | 286.20 | 500,600 |
14 Apr 2023 | 287.02 | 289.33 | 284.95 | 286.21 | 286.21 | 485,500 |
13 Apr 2023 | 287.45 | 290.13 | 285.09 | 288.14 | 288.14 | 552,500 |
12 Apr 2023 | 287.12 | 288.99 | 286.22 | 287.17 | 287.17 | 464,400 |
11 Apr 2023 | 284.30 | 287.53 | 283.24 | 285.33 | 285.33 | 598,400 |
10 Apr 2023 | 280.98 | 283.44 | 279.48 | 283.43 | 283.43 | 768,400 |
06 Apr 2023 | 282.34 | 283.65 | 280.62 | 282.00 | 282.00 | 869,200 |
05 Apr 2023 | 283.73 | 286.89 | 281.85 | 283.88 | 283.88 | 943,800 |
04 Apr 2023 | 288.00 | 288.91 | 283.99 | 285.25 | 285.25 | 1,256,600 |
03 Apr 2023 | 286.57 | 289.32 | 285.52 | 289.04 | 289.04 | 1,173,700 |
31 Mar 2023 | 278.87 | 287.55 | 278.14 | 287.21 | 287.21 | 1,487,400 |
31 Mar 2023 | 1.75 Dividend | |||||
30 Mar 2023 | 278.31 | 280.38 | 277.07 | 279.72 | 277.97 | 808,600 |
29 Mar 2023 | 276.30 | 277.26 | 275.00 | 276.33 | 274.60 | 751,800 |
28 Mar 2023 | 270.14 | 274.85 | 269.61 | 273.54 | 271.83 | 743,400 |
27 Mar 2023 | 271.06 | 274.11 | 268.35 | 270.19 | 268.50 | 1,078,500 |
24 Mar 2023 | 265.43 | 268.59 | 263.89 | 267.67 | 266.00 | 1,329,500 |
23 Mar 2023 | 275.71 | 276.41 | 265.90 | 266.94 | 265.27 | 2,001,900 |
22 Mar 2023 | 279.45 | 280.87 | 275.14 | 275.36 | 273.64 | 1,023,300 |
21 Mar 2023 | 282.36 | 283.21 | 275.40 | 278.81 | 277.07 | 967,000 |
20 Mar 2023 | 276.47 | 280.46 | 275.69 | 279.21 | 277.46 | 726,400 |
17 Mar 2023 | 280.29 | 280.29 | 273.84 | 274.74 | 273.02 | 1,545,600 |
16 Mar 2023 | 275.40 | 281.21 | 275.01 | 279.65 | 277.90 | 900,000 |
15 Mar 2023 | 281.01 | 281.89 | 274.20 | 277.04 | 275.31 | 1,293,200 |
14 Mar 2023 | 284.64 | 289.99 | 283.04 | 285.90 | 284.11 | 1,814,500 |
13 Mar 2023 | 281.99 | 285.49 | 280.33 | 280.99 | 279.23 | 980,700 |
10 Mar 2023 | 284.18 | 286.31 | 280.00 | 281.27 | 279.51 | 860,900 |
09 Mar 2023 | 291.20 | 291.81 | 282.77 | 284.08 | 282.30 | 756,700 |
08 Mar 2023 | 291.80 | 291.94 | 288.17 | 290.04 | 288.23 | 695,600 |
07 Mar 2023 | 294.26 | 295.60 | 289.76 | 291.39 | 289.57 | 893,300 |
06 Mar 2023 | 292.71 | 295.06 | 292.48 | 293.12 | 291.29 | 631,100 |
03 Mar 2023 | 293.09 | 294.90 | 290.72 | 294.78 | 292.94 | 929,100 |
02 Mar 2023 | 287.58 | 293.57 | 286.60 | 292.03 | 290.20 | 1,092,800 |
01 Mar 2023 | 285.07 | 291.58 | 284.69 | 288.28 | 286.48 | 1,038,100 |
28 Feb 2023 | 285.00 | 287.08 | 284.90 | 285.98 | 284.19 | 1,038,200 |
27 Feb 2023 | 282.44 | 287.65 | 282.44 | 285.42 | 283.63 | 1,017,900 |
24 Feb 2023 | 275.77 | 282.29 | 275.00 | 280.98 | 279.22 | 1,507,900 |
23 Feb 2023 | 279.17 | 280.71 | 273.92 | 279.72 | 277.97 | 1,377,300 |
22 Feb 2023 | 278.99 | 280.15 | 274.11 | 278.29 | 276.55 | 1,148,600 |
21 Feb 2023 | 279.55 | 280.15 | 276.57 | 277.51 | 275.77 | 880,900 |
17 Feb 2023 | 279.29 | 280.83 | 277.51 | 279.71 | 277.96 | 1,141,000 |
16 Feb 2023 | 280.43 | 284.27 | 279.40 | 280.73 | 278.97 | 650,800 |
15 Feb 2023 | 280.00 | 285.57 | 278.04 | 284.46 | 282.68 | 2,623,500 |
14 Feb 2023 | 286.23 | 286.62 | 278.80 | 281.49 | 279.73 | 1,689,100 |
13 Feb 2023 | 288.72 | 289.35 | 285.77 | 286.70 | 284.91 | 698,000 |
10 Feb 2023 | 286.29 | 289.03 | 283.62 | 287.82 | 286.02 | 859,500 |
09 Feb 2023 | 289.91 | 290.32 | 286.14 | 286.89 | 285.10 | 945,400 |
08 Feb 2023 | 284.45 | 291.04 | 284.45 | 287.24 | 285.44 | 1,349,700 |
07 Feb 2023 | 281.71 | 285.79 | 280.56 | 285.07 | 283.29 | 1,329,200 |
06 Feb 2023 | 284.02 | 286.55 | 280.17 | 283.03 | 281.26 | 1,259,900 |
03 Feb 2023 | 291.99 | 293.49 | 283.24 | 285.02 | 283.24 | 2,876,300 |
02 Feb 2023 | 295.36 | 299.34 | 288.54 | 295.50 | 293.65 | 2,988,400 |
01 Feb 2023 | 319.11 | 320.42 | 314.39 | 318.13 | 316.14 | 1,357,900 |
31 Jan 2023 | 314.92 | 320.90 | 314.17 | 320.51 | 318.50 | 1,911,700 |
30 Jan 2023 | 313.56 | 318.14 | 313.37 | 313.90 | 311.94 | 846,000 |
27 Jan 2023 | 314.06 | 316.40 | 312.01 | 314.15 | 312.18 | 876,600 |
26 Jan 2023 | 311.44 | 316.90 | 310.00 | 316.61 | 314.63 | 733,600 |
25 Jan 2023 | 308.97 | 313.15 | 308.34 | 312.05 | 310.10 | 707,300 |
24 Jan 2023 | 308.37 | 313.98 | 306.91 | 313.34 | 311.38 | 745,000 |
23 Jan 2023 | 303.87 | 309.56 | 302.73 | 308.72 | 306.79 | 881,700 |
20 Jan 2023 | 301.25 | 304.58 | 298.36 | 304.40 | 302.50 | 1,197,900 |
19 Jan 2023 | 302.59 | 303.39 | 298.19 | 299.89 | 298.01 | 889,000 |
18 Jan 2023 | 308.25 | 308.25 | 302.05 | 302.89 | 301.00 | 793,200 |
17 Jan 2023 | 312.00 | 312.00 | 306.01 | 306.38 | 304.46 | 1,252,900 |
13 Jan 2023 | 307.86 | 311.91 | 307.07 | 311.40 | 309.45 | 787,900 |
12 Jan 2023 | 312.77 | 314.01 | 308.90 | 310.21 | 308.27 | 1,194,800 |
11 Jan 2023 | 315.15 | 316.59 | 312.16 | 312.77 | 310.81 | 835,100 |
10 Jan 2023 | 309.98 | 312.83 | 308.15 | 312.67 | 310.71 | 608,400 |
09 Jan 2023 | 309.89 | 314.47 | 306.03 | 311.67 | 309.72 | 1,436,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |