Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 676.17 | 685.00 | 677.21 | 681.95 | 681.95 | 465,230 |
01 Jun 2023 | 663.57 | 671.45 | 660.37 | 668.84 | 668.84 | 569,800 |
31 May 2023 | 671.80 | 674.61 | 656.36 | 657.55 | 657.55 | 1,898,400 |
30 May 2023 | 677.54 | 680.69 | 668.89 | 673.58 | 673.58 | 504,200 |
26 May 2023 | 664.88 | 675.25 | 662.77 | 672.30 | 672.30 | 533,900 |
25 May 2023 | 655.32 | 663.12 | 653.40 | 660.52 | 660.52 | 522,800 |
24 May 2023 | 653.01 | 656.51 | 648.45 | 655.00 | 655.00 | 554,500 |
23 May 2023 | 666.52 | 671.97 | 659.29 | 661.53 | 661.53 | 713,300 |
22 May 2023 | 666.33 | 675.77 | 666.29 | 671.39 | 671.39 | 648,800 |
19 May 2023 | 673.44 | 676.53 | 662.71 | 666.70 | 666.70 | 1,362,000 |
18 May 2023 | 650.57 | 673.17 | 649.46 | 669.33 | 669.33 | 1,125,900 |
17 May 2023 | 640.23 | 651.62 | 638.53 | 650.64 | 650.64 | 478,300 |
16 May 2023 | 642.59 | 643.92 | 633.23 | 633.83 | 633.83 | 362,700 |
15 May 2023 | 645.18 | 650.26 | 642.70 | 644.75 | 644.75 | 501,900 |
12 May 2023 | 646.56 | 651.20 | 642.95 | 645.10 | 645.10 | 906,200 |
11 May 2023 | 630.17 | 643.49 | 627.62 | 642.02 | 642.02 | 726,100 |
10 May 2023 | 643.95 | 644.95 | 624.50 | 629.18 | 629.18 | 622,400 |
09 May 2023 | 639.00 | 643.49 | 633.63 | 635.57 | 635.57 | 441,700 |
08 May 2023 | 646.25 | 647.00 | 640.78 | 643.14 | 643.14 | 374,500 |
05 May 2023 | 642.19 | 644.66 | 637.55 | 644.48 | 644.48 | 484,300 |
04 May 2023 | 638.55 | 638.55 | 628.23 | 631.66 | 631.66 | 589,300 |
03 May 2023 | 657.42 | 662.97 | 640.25 | 642.41 | 642.41 | 430,700 |
02 May 2023 | 657.73 | 658.59 | 635.28 | 651.46 | 651.46 | 719,700 |
01 May 2023 | 675.08 | 675.59 | 662.18 | 662.97 | 662.97 | 560,200 |
28 Apr 2023 | 659.83 | 672.03 | 658.95 | 671.20 | 671.20 | 529,000 |
27 Apr 2023 | 657.25 | 663.53 | 655.27 | 662.68 | 662.68 | 393,900 |
26 Apr 2023 | 655.69 | 661.74 | 647.42 | 650.67 | 650.67 | 434,700 |
25 Apr 2023 | 670.64 | 671.73 | 658.46 | 659.71 | 659.71 | 552,200 |
24 Apr 2023 | 682.28 | 682.28 | 673.10 | 674.19 | 674.19 | 451,800 |
21 Apr 2023 | 695.53 | 696.27 | 678.92 | 680.94 | 680.94 | 774,500 |
20 Apr 2023 | 690.47 | 698.93 | 690.47 | 696.38 | 696.38 | 580,400 |
19 Apr 2023 | 690.98 | 699.50 | 690.01 | 695.24 | 695.24 | 348,100 |
18 Apr 2023 | 700.37 | 701.23 | 689.86 | 694.03 | 694.03 | 593,800 |
17 Apr 2023 | 691.33 | 699.10 | 690.79 | 698.36 | 698.36 | 586,100 |
14 Apr 2023 | 680.23 | 704.01 | 678.06 | 691.33 | 691.33 | 1,117,700 |
13 Apr 2023 | 663.37 | 671.58 | 658.53 | 670.73 | 670.73 | 694,000 |
12 Apr 2023 | 676.15 | 677.64 | 663.36 | 665.97 | 665.97 | 481,200 |
11 Apr 2023 | 662.00 | 671.44 | 661.85 | 669.68 | 669.68 | 535,800 |
10 Apr 2023 | 652.35 | 659.83 | 650.79 | 659.82 | 659.82 | 393,800 |
06 Apr 2023 | 656.60 | 659.06 | 653.99 | 656.40 | 656.40 | 441,700 |
05 Apr 2023 | 652.38 | 656.87 | 651.29 | 656.04 | 656.04 | 426,100 |
04 Apr 2023 | 665.89 | 669.65 | 653.84 | 659.11 | 659.11 | 525,100 |
03 Apr 2023 | 664.52 | 670.21 | 656.48 | 666.41 | 666.41 | 622,800 |
31 Mar 2023 | 665.09 | 669.15 | 662.61 | 669.12 | 669.12 | 516,300 |
30 Mar 2023 | 663.51 | 667.62 | 657.10 | 661.04 | 661.04 | 392,300 |
29 Mar 2023 | 652.03 | 657.74 | 651.00 | 657.22 | 657.22 | 589,300 |
28 Mar 2023 | 646.34 | 649.90 | 641.38 | 646.24 | 646.24 | 373,300 |
27 Mar 2023 | 654.53 | 656.77 | 646.48 | 648.32 | 648.32 | 411,100 |
24 Mar 2023 | 642.81 | 647.82 | 638.09 | 644.88 | 644.88 | 574,100 |
23 Mar 2023 | 653.28 | 660.99 | 645.55 | 651.78 | 651.78 | 483,400 |
22 Mar 2023 | 660.08 | 667.45 | 647.89 | 648.32 | 648.32 | 480,100 |
21 Mar 2023 | 659.93 | 665.18 | 658.54 | 662.15 | 662.15 | 791,200 |
20 Mar 2023 | 647.47 | 652.44 | 639.53 | 643.56 | 643.56 | 924,200 |
17 Mar 2023 | 638.71 | 638.71 | 623.85 | 636.71 | 636.71 | 2,701,500 |
16 Mar 2023 | 627.30 | 645.38 | 621.30 | 636.98 | 636.98 | 726,200 |
15 Mar 2023 | 621.00 | 634.50 | 620.00 | 631.74 | 631.74 | 1,130,000 |
14 Mar 2023 | 646.41 | 648.00 | 624.71 | 637.83 | 637.83 | 928,600 |
13 Mar 2023 | 625.02 | 643.23 | 624.09 | 625.77 | 625.77 | 997,600 |
10 Mar 2023 | 647.70 | 651.46 | 628.48 | 635.03 | 635.03 | 960,900 |
09 Mar 2023 | 674.49 | 675.23 | 650.00 | 651.28 | 651.28 | 787,100 |
08 Mar 2023 | 676.62 | 680.33 | 672.65 | 674.36 | 674.36 | 554,800 |
07 Mar 2023 | 688.39 | 688.98 | 673.17 | 674.66 | 674.66 | 417,200 |
06 Mar 2023 | 688.35 | 698.79 | 687.56 | 688.39 | 688.39 | 543,300 |
06 Mar 2023 | 5 Dividend | |||||
03 Mar 2023 | 693.61 | 695.34 | 688.06 | 695.24 | 690.24 | 812,200 |
02 Mar 2023 | 673.00 | 687.40 | 672.76 | 685.91 | 680.98 | 490,200 |
01 Mar 2023 | 683.15 | 688.26 | 675.33 | 680.56 | 675.67 | 635,000 |
28 Feb 2023 | 685.50 | 694.38 | 683.13 | 689.43 | 684.47 | 859,100 |
27 Feb 2023 | 694.88 | 696.50 | 681.70 | 683.06 | 678.15 | 560,000 |
24 Feb 2023 | 682.57 | 691.28 | 678.58 | 683.43 | 678.51 | 553,500 |
23 Feb 2023 | 697.27 | 702.14 | 686.47 | 691.84 | 686.86 | 614,800 |
22 Feb 2023 | 695.75 | 699.05 | 682.08 | 687.41 | 682.47 | 937,900 |
21 Feb 2023 | 706.13 | 708.58 | 692.22 | 695.75 | 690.75 | 646,400 |
17 Feb 2023 | 708.46 | 716.73 | 706.38 | 716.16 | 711.01 | 519,200 |
16 Feb 2023 | 710.81 | 722.56 | 709.47 | 713.00 | 707.87 | 492,600 |
15 Feb 2023 | 719.15 | 727.83 | 718.37 | 724.19 | 718.98 | 479,200 |
14 Feb 2023 | 733.76 | 742.90 | 727.00 | 729.15 | 723.91 | 466,700 |
13 Feb 2023 | 722.86 | 737.69 | 721.01 | 736.91 | 731.61 | 583,100 |
10 Feb 2023 | 712.23 | 726.39 | 711.01 | 723.51 | 718.31 | 626,000 |
09 Feb 2023 | 739.12 | 739.42 | 714.45 | 715.97 | 710.82 | 723,700 |
08 Feb 2023 | 735.37 | 741.77 | 729.86 | 729.86 | 724.61 | 517,600 |
07 Feb 2023 | 735.30 | 743.61 | 728.41 | 740.82 | 735.49 | 730,300 |
06 Feb 2023 | 746.98 | 750.12 | 738.80 | 742.38 | 737.04 | 691,500 |
03 Feb 2023 | 750.00 | 769.81 | 747.99 | 757.16 | 751.71 | 1,201,800 |
02 Feb 2023 | 763.90 | 781.77 | 763.14 | 770.73 | 765.19 | 1,101,700 |
01 Feb 2023 | 753.72 | 768.30 | 744.39 | 762.63 | 757.15 | 702,200 |
31 Jan 2023 | 750.00 | 759.71 | 746.09 | 759.21 | 753.75 | 572,000 |
30 Jan 2023 | 750.41 | 758.26 | 746.54 | 747.86 | 742.48 | 458,300 |
27 Jan 2023 | 751.74 | 764.10 | 751.74 | 759.18 | 753.72 | 489,400 |
26 Jan 2023 | 750.00 | 759.38 | 746.20 | 758.90 | 753.44 | 488,700 |
25 Jan 2023 | 743.10 | 751.78 | 732.50 | 751.25 | 745.85 | 1,070,300 |
24 Jan 2023 | 740.73 | 757.08 | 725.58 | 752.07 | 746.66 | 558,200 |
23 Jan 2023 | 741.87 | 750.02 | 735.40 | 748.02 | 742.64 | 730,200 |
20 Jan 2023 | 734.77 | 742.68 | 731.04 | 741.71 | 736.38 | 724,300 |
19 Jan 2023 | 737.81 | 741.56 | 729.62 | 729.87 | 724.62 | 650,700 |
18 Jan 2023 | 750.99 | 763.06 | 746.38 | 747.36 | 741.99 | 728,800 |
17 Jan 2023 | 750.18 | 752.11 | 735.10 | 749.73 | 744.34 | 823,800 |
13 Jan 2023 | 746.63 | 758.49 | 735.08 | 753.99 | 748.57 | 984,100 |
12 Jan 2023 | 763.16 | 763.16 | 741.15 | 753.96 | 748.54 | 938,600 |
11 Jan 2023 | 758.00 | 763.75 | 748.16 | 755.92 | 750.48 | 788,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |