Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 214.46 | 217.03 | 214.06 | 216.16 | 216.16 | 193,593 |
30 May 2023 | 212.50 | 215.72 | 211.07 | 214.51 | 214.51 | 539,000 |
26 May 2023 | 206.01 | 210.99 | 204.56 | 210.38 | 210.38 | 409,900 |
25 May 2023 | 209.05 | 210.63 | 206.70 | 206.82 | 206.82 | 571,600 |
24 May 2023 | 210.85 | 210.85 | 207.30 | 208.24 | 208.24 | 425,000 |
23 May 2023 | 211.35 | 214.21 | 210.87 | 211.22 | 211.22 | 301,700 |
22 May 2023 | 209.75 | 213.20 | 208.89 | 211.00 | 211.00 | 191,900 |
19 May 2023 | 211.75 | 213.21 | 209.22 | 209.78 | 209.78 | 236,300 |
18 May 2023 | 209.47 | 211.97 | 207.73 | 209.63 | 209.63 | 288,200 |
17 May 2023 | 209.63 | 211.34 | 208.05 | 210.97 | 210.97 | 282,800 |
16 May 2023 | 212.37 | 214.27 | 208.93 | 209.14 | 209.14 | 250,000 |
15 May 2023 | 213.79 | 215.20 | 211.96 | 214.05 | 214.05 | 276,400 |
12 May 2023 | 216.60 | 217.29 | 213.43 | 215.32 | 215.32 | 313,500 |
11 May 2023 | 215.05 | 217.08 | 214.10 | 216.98 | 216.98 | 211,800 |
10 May 2023 | 219.32 | 219.36 | 214.94 | 216.77 | 216.77 | 382,600 |
09 May 2023 | 216.01 | 217.67 | 214.01 | 216.31 | 216.31 | 285,600 |
08 May 2023 | 218.80 | 219.98 | 217.42 | 218.63 | 218.63 | 267,500 |
05 May 2023 | 218.08 | 220.49 | 217.65 | 220.00 | 220.00 | 283,700 |
04 May 2023 | 216.51 | 218.25 | 214.19 | 216.60 | 216.60 | 268,600 |
03 May 2023 | 219.40 | 219.77 | 215.71 | 216.65 | 216.65 | 395,500 |
02 May 2023 | 219.71 | 220.74 | 213.30 | 217.17 | 217.17 | 351,900 |
01 May 2023 | 220.88 | 224.00 | 220.50 | 220.66 | 220.66 | 412,800 |
28 Apr 2023 | 213.44 | 220.85 | 212.38 | 219.73 | 219.73 | 592,800 |
27 Apr 2023 | 208.74 | 213.38 | 208.02 | 211.46 | 211.46 | 434,700 |
26 Apr 2023 | 207.99 | 210.03 | 205.32 | 205.98 | 205.98 | 373,400 |
25 Apr 2023 | 210.92 | 210.92 | 207.67 | 207.87 | 207.87 | 267,200 |
24 Apr 2023 | 213.90 | 213.90 | 208.80 | 211.68 | 211.68 | 350,900 |
21 Apr 2023 | 211.80 | 213.27 | 210.32 | 212.42 | 212.42 | 358,900 |
20 Apr 2023 | 214.78 | 214.78 | 210.99 | 211.72 | 211.72 | 216,800 |
19 Apr 2023 | 210.53 | 215.58 | 210.16 | 215.40 | 215.40 | 240,300 |
18 Apr 2023 | 212.85 | 213.54 | 211.22 | 212.10 | 212.10 | 230,600 |
17 Apr 2023 | 205.48 | 213.05 | 205.48 | 213.00 | 213.00 | 433,700 |
14 Apr 2023 | 210.91 | 211.71 | 205.39 | 207.94 | 207.94 | 286,100 |
13 Apr 2023 | 209.97 | 212.09 | 208.42 | 210.78 | 210.78 | 246,300 |
12 Apr 2023 | 214.98 | 215.73 | 210.46 | 211.02 | 211.02 | 343,200 |
11 Apr 2023 | 210.40 | 212.37 | 209.31 | 211.41 | 211.41 | 427,500 |
10 Apr 2023 | 207.67 | 210.84 | 206.85 | 210.77 | 210.77 | 455,900 |
06 Apr 2023 | 211.00 | 211.00 | 207.92 | 209.74 | 209.74 | 401,500 |
05 Apr 2023 | 208.27 | 210.78 | 207.73 | 209.44 | 209.44 | 487,900 |
04 Apr 2023 | 209.54 | 209.54 | 205.24 | 208.28 | 208.28 | 387,600 |
03 Apr 2023 | 208.68 | 211.66 | 207.32 | 208.34 | 208.34 | 377,200 |
31 Mar 2023 | 205.42 | 209.39 | 204.62 | 209.14 | 209.14 | 597,800 |
30 Mar 2023 | 204.75 | 205.47 | 202.83 | 204.18 | 204.18 | 374,000 |
30 Mar 2023 | 2.31 Dividend | |||||
29 Mar 2023 | 202.37 | 204.32 | 201.67 | 204.31 | 202.00 | 434,900 |
28 Mar 2023 | 198.29 | 201.79 | 198.29 | 200.26 | 198.00 | 263,100 |
27 Mar 2023 | 202.75 | 203.94 | 200.85 | 201.09 | 198.82 | 451,300 |
24 Mar 2023 | 195.53 | 200.91 | 195.03 | 200.77 | 198.50 | 552,300 |
23 Mar 2023 | 200.00 | 201.73 | 196.03 | 196.17 | 193.95 | 505,800 |
22 Mar 2023 | 203.11 | 205.70 | 199.02 | 199.22 | 196.97 | 476,700 |
21 Mar 2023 | 209.28 | 210.06 | 204.78 | 206.14 | 203.81 | 506,400 |
20 Mar 2023 | 207.19 | 210.07 | 205.79 | 208.58 | 206.22 | 381,300 |
17 Mar 2023 | 211.43 | 211.88 | 207.09 | 207.19 | 204.85 | 724,900 |
16 Mar 2023 | 214.79 | 215.07 | 209.51 | 211.88 | 209.48 | 498,000 |
15 Mar 2023 | 212.82 | 217.08 | 211.86 | 216.79 | 214.34 | 622,000 |
14 Mar 2023 | 217.96 | 219.41 | 212.81 | 214.49 | 212.06 | 615,700 |
13 Mar 2023 | 210.00 | 215.93 | 209.37 | 213.99 | 211.57 | 763,500 |
10 Mar 2023 | 226.73 | 226.73 | 210.77 | 211.37 | 208.98 | 1,094,300 |
09 Mar 2023 | 233.05 | 233.05 | 226.00 | 226.55 | 223.99 | 558,300 |
08 Mar 2023 | 227.39 | 233.97 | 227.20 | 232.41 | 229.78 | 431,700 |
07 Mar 2023 | 234.35 | 234.48 | 227.12 | 228.00 | 225.42 | 366,500 |
06 Mar 2023 | 233.50 | 236.16 | 233.25 | 234.66 | 232.01 | 327,500 |
03 Mar 2023 | 229.18 | 233.02 | 228.49 | 232.18 | 229.55 | 366,300 |
02 Mar 2023 | 221.02 | 227.15 | 221.02 | 226.53 | 223.97 | 1,293,100 |
01 Mar 2023 | 225.34 | 226.23 | 220.95 | 222.84 | 220.32 | 430,600 |
28 Feb 2023 | 227.12 | 231.42 | 226.85 | 228.06 | 225.48 | 606,300 |
27 Feb 2023 | 232.02 | 232.51 | 225.96 | 227.58 | 225.01 | 414,200 |
24 Feb 2023 | 230.83 | 230.83 | 228.25 | 229.46 | 226.87 | 409,900 |
23 Feb 2023 | 233.85 | 234.23 | 229.71 | 232.24 | 229.61 | 264,100 |
22 Feb 2023 | 231.70 | 233.15 | 230.20 | 231.30 | 228.68 | 334,700 |
21 Feb 2023 | 234.05 | 235.17 | 230.18 | 231.43 | 228.81 | 338,900 |
17 Feb 2023 | 237.06 | 237.55 | 233.93 | 236.83 | 234.15 | 445,100 |
16 Feb 2023 | 235.70 | 240.97 | 235.06 | 237.08 | 234.40 | 501,900 |
15 Feb 2023 | 237.05 | 239.42 | 236.37 | 239.22 | 236.52 | 588,400 |
14 Feb 2023 | 234.24 | 240.25 | 234.00 | 238.83 | 236.13 | 1,018,200 |
13 Feb 2023 | 234.21 | 237.62 | 234.08 | 235.68 | 233.02 | 607,300 |
10 Feb 2023 | 235.12 | 237.58 | 233.49 | 233.77 | 231.13 | 752,500 |
09 Feb 2023 | 236.29 | 238.70 | 235.51 | 236.43 | 233.76 | 1,106,600 |
08 Feb 2023 | 229.38 | 236.20 | 227.87 | 235.12 | 232.46 | 739,600 |
07 Feb 2023 | 224.51 | 232.11 | 224.05 | 230.32 | 227.72 | 745,300 |
06 Feb 2023 | 227.08 | 227.72 | 225.39 | 226.57 | 224.01 | 460,900 |
03 Feb 2023 | 232.32 | 232.32 | 227.43 | 230.34 | 227.74 | 732,100 |
02 Feb 2023 | 230.00 | 238.43 | 230.00 | 236.93 | 234.25 | 538,200 |
01 Feb 2023 | 225.00 | 229.41 | 223.73 | 227.21 | 224.64 | 580,800 |
31 Jan 2023 | 219.66 | 226.07 | 218.84 | 226.07 | 223.51 | 1,979,200 |
30 Jan 2023 | 221.19 | 223.43 | 219.23 | 219.54 | 217.06 | 437,200 |
27 Jan 2023 | 217.47 | 223.90 | 217.47 | 223.42 | 220.89 | 431,500 |
26 Jan 2023 | 218.13 | 220.60 | 216.43 | 217.59 | 215.13 | 362,300 |
25 Jan 2023 | 217.67 | 218.34 | 215.75 | 216.64 | 214.19 | 406,400 |
24 Jan 2023 | 217.00 | 220.17 | 216.73 | 218.57 | 216.10 | 453,800 |
23 Jan 2023 | 215.64 | 217.30 | 214.55 | 216.87 | 214.42 | 357,800 |
20 Jan 2023 | 215.25 | 216.34 | 212.61 | 216.19 | 213.75 | 406,600 |
19 Jan 2023 | 214.34 | 218.55 | 214.34 | 216.21 | 213.77 | 426,800 |
18 Jan 2023 | 220.64 | 220.96 | 215.22 | 215.34 | 212.91 | 406,500 |
17 Jan 2023 | 221.04 | 223.07 | 219.33 | 220.08 | 217.59 | 386,600 |
13 Jan 2023 | 218.24 | 221.32 | 217.50 | 218.54 | 216.07 | 293,200 |
12 Jan 2023 | 223.79 | 223.79 | 217.38 | 220.50 | 218.01 | 399,800 |
11 Jan 2023 | 215.14 | 222.71 | 215.14 | 222.47 | 219.95 | 376,800 |
10 Jan 2023 | 211.14 | 214.44 | 211.14 | 214.06 | 211.64 | 340,100 |
09 Jan 2023 | 214.13 | 218.23 | 212.35 | 212.57 | 210.17 | 677,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |