Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 293.28 | 294.45 | 288.95 | 292.40 | 292.40 | 5,192,144 |
26 May 2023 | 287.00 | 293.30 | 285.69 | 292.83 | 292.83 | 4,625,700 |
25 May 2023 | 291.79 | 291.79 | 286.06 | 286.75 | 286.75 | 5,355,900 |
24 May 2023 | 297.37 | 297.52 | 290.18 | 291.10 | 291.10 | 4,978,200 |
23 May 2023 | 289.28 | 297.77 | 289.28 | 294.94 | 294.94 | 5,352,200 |
22 May 2023 | 290.73 | 292.99 | 288.08 | 290.66 | 290.66 | 3,736,200 |
19 May 2023 | 295.76 | 295.76 | 289.95 | 290.88 | 290.88 | 4,469,900 |
18 May 2023 | 292.65 | 295.93 | 291.60 | 295.16 | 295.16 | 4,547,000 |
17 May 2023 | 282.15 | 294.05 | 281.21 | 292.39 | 292.39 | 7,956,900 |
16 May 2023 | 281.75 | 286.09 | 277.09 | 282.33 | 282.33 | 12,362,100 |
15 May 2023 | 289.92 | 290.92 | 286.94 | 288.54 | 288.54 | 5,353,600 |
12 May 2023 | 288.00 | 290.97 | 287.45 | 290.47 | 290.47 | 3,436,100 |
11 May 2023 | 288.74 | 289.45 | 285.02 | 287.69 | 287.69 | 3,859,700 |
10 May 2023 | 291.71 | 293.57 | 285.92 | 289.03 | 289.03 | 3,571,000 |
09 May 2023 | 286.17 | 291.06 | 285.76 | 290.58 | 290.58 | 2,570,000 |
08 May 2023 | 289.00 | 289.84 | 284.44 | 287.93 | 287.93 | 3,736,500 |
05 May 2023 | 287.17 | 290.87 | 286.10 | 289.62 | 289.62 | 3,806,300 |
04 May 2023 | 292.72 | 294.59 | 285.33 | 285.75 | 285.75 | 4,422,500 |
03 May 2023 | 294.56 | 298.76 | 292.50 | 293.08 | 293.08 | 2,743,400 |
02 May 2023 | 298.44 | 298.67 | 291.05 | 294.28 | 294.28 | 3,413,200 |
01 May 2023 | 298.98 | 299.56 | 297.37 | 297.70 | 297.70 | 2,970,000 |
28 Apr 2023 | 293.77 | 300.82 | 293.38 | 300.54 | 300.54 | 4,062,300 |
27 Apr 2023 | 288.00 | 294.71 | 287.80 | 293.93 | 293.93 | 3,133,600 |
26 Apr 2023 | 295.43 | 295.97 | 287.08 | 288.07 | 288.07 | 4,037,400 |
25 Apr 2023 | 301.50 | 302.69 | 296.13 | 296.33 | 296.33 | 4,529,500 |
24 Apr 2023 | 300.00 | 301.90 | 299.22 | 301.64 | 301.64 | 2,515,400 |
21 Apr 2023 | 301.62 | 303.20 | 299.35 | 300.04 | 300.04 | 3,506,700 |
20 Apr 2023 | 295.97 | 301.31 | 295.50 | 298.57 | 298.57 | 3,371,800 |
19 Apr 2023 | 296.45 | 298.29 | 295.05 | 296.91 | 296.91 | 2,889,300 |
18 Apr 2023 | 296.32 | 299.24 | 295.92 | 298.95 | 298.95 | 2,847,800 |
17 Apr 2023 | 291.70 | 295.50 | 291.55 | 295.40 | 295.40 | 2,621,900 |
14 Apr 2023 | 292.15 | 296.20 | 291.38 | 292.19 | 292.19 | 2,653,200 |
13 Apr 2023 | 290.89 | 292.47 | 286.37 | 292.15 | 292.15 | 3,505,800 |
12 Apr 2023 | 296.20 | 298.44 | 289.58 | 290.44 | 290.44 | 3,341,400 |
11 Apr 2023 | 292.69 | 295.10 | 291.76 | 293.77 | 293.77 | 2,497,000 |
10 Apr 2023 | 286.13 | 292.64 | 285.66 | 291.17 | 291.17 | 2,799,900 |
06 Apr 2023 | 287.25 | 289.79 | 284.24 | 288.61 | 288.61 | 3,193,400 |
05 Apr 2023 | 295.00 | 295.71 | 288.48 | 288.67 | 288.67 | 4,002,400 |
04 Apr 2023 | 297.50 | 299.80 | 294.40 | 294.96 | 294.96 | 2,965,700 |
03 Apr 2023 | 294.87 | 297.97 | 294.74 | 297.73 | 297.73 | 4,007,600 |
31 Mar 2023 | 286.99 | 295.55 | 286.76 | 295.12 | 295.12 | 5,800,600 |
30 Mar 2023 | 285.36 | 286.10 | 283.85 | 285.36 | 285.36 | 3,432,800 |
29 Mar 2023 | 281.25 | 283.99 | 281.25 | 283.36 | 283.36 | 3,607,500 |
28 Mar 2023 | 280.80 | 283.29 | 279.93 | 280.82 | 280.82 | 3,633,300 |
27 Mar 2023 | 283.75 | 284.94 | 280.91 | 281.27 | 281.27 | 4,269,700 |
24 Mar 2023 | 282.56 | 284.93 | 280.83 | 283.02 | 283.02 | 3,851,000 |
23 Mar 2023 | 285.26 | 286.11 | 280.22 | 283.91 | 283.91 | 6,005,800 |
22 Mar 2023 | 290.09 | 291.21 | 282.45 | 282.61 | 282.61 | 3,723,400 |
21 Mar 2023 | 291.43 | 292.89 | 287.60 | 289.43 | 289.43 | 4,788,200 |
20 Mar 2023 | 287.43 | 289.83 | 286.61 | 289.26 | 289.26 | 3,677,800 |
17 Mar 2023 | 287.82 | 291.95 | 286.26 | 288.39 | 288.39 | 8,342,000 |
16 Mar 2023 | 287.00 | 288.03 | 285.00 | 286.73 | 286.73 | 4,400,200 |
15 Mar 2023 | 283.95 | 289.16 | 282.67 | 287.97 | 287.97 | 4,835,500 |
14 Mar 2023 | 289.30 | 289.80 | 281.39 | 285.57 | 285.57 | 5,116,000 |
13 Mar 2023 | 283.99 | 292.34 | 282.60 | 286.52 | 286.52 | 3,892,100 |
10 Mar 2023 | 288.56 | 293.16 | 284.10 | 286.31 | 286.31 | 4,730,900 |
09 Mar 2023 | 293.05 | 294.37 | 287.75 | 288.00 | 288.00 | 3,248,000 |
08 Mar 2023 | 289.44 | 292.46 | 288.27 | 291.49 | 291.49 | 4,680,300 |
08 Mar 2023 | 2.09 Dividend | |||||
07 Mar 2023 | 299.06 | 299.06 | 290.42 | 290.70 | 288.61 | 4,512,400 |
06 Mar 2023 | 298.00 | 300.11 | 296.98 | 298.21 | 296.07 | 3,763,200 |
03 Mar 2023 | 294.64 | 298.61 | 293.76 | 298.45 | 296.30 | 4,036,700 |
02 Mar 2023 | 288.46 | 294.11 | 287.27 | 293.02 | 290.91 | 4,103,700 |
01 Mar 2023 | 291.92 | 293.72 | 288.66 | 290.79 | 288.70 | 5,905,100 |
28 Feb 2023 | 295.00 | 298.70 | 294.31 | 296.54 | 294.41 | 3,949,500 |
27 Feb 2023 | 299.36 | 300.49 | 295.04 | 296.01 | 293.88 | 3,238,300 |
24 Feb 2023 | 292.40 | 298.33 | 292.00 | 296.66 | 294.53 | 3,713,300 |
23 Feb 2023 | 296.79 | 299.88 | 294.62 | 299.31 | 297.16 | 4,354,500 |
22 Feb 2023 | 297.55 | 300.40 | 295.09 | 296.30 | 294.17 | 5,922,100 |
21 Feb 2023 | 305.55 | 308.01 | 295.03 | 295.50 | 293.38 | 10,891,800 |
17 Feb 2023 | 318.68 | 320.60 | 312.95 | 317.95 | 315.66 | 4,985,500 |
16 Feb 2023 | 315.00 | 323.74 | 314.93 | 321.24 | 318.93 | 3,169,200 |
15 Feb 2023 | 315.88 | 321.53 | 315.79 | 320.69 | 318.38 | 2,585,500 |
14 Feb 2023 | 320.61 | 322.96 | 315.67 | 318.43 | 316.14 | 3,380,800 |
13 Feb 2023 | 317.34 | 323.69 | 315.61 | 323.53 | 321.20 | 2,432,500 |
10 Feb 2023 | 313.85 | 317.20 | 312.75 | 316.54 | 314.26 | 2,768,800 |
09 Feb 2023 | 323.10 | 323.89 | 314.83 | 315.55 | 313.28 | 3,063,300 |
08 Feb 2023 | 322.94 | 323.99 | 319.57 | 320.79 | 318.48 | 2,777,200 |
07 Feb 2023 | 324.00 | 327.00 | 320.72 | 325.20 | 322.86 | 3,865,500 |
06 Feb 2023 | 328.99 | 331.01 | 327.46 | 329.27 | 326.90 | 2,229,700 |
03 Feb 2023 | 332.53 | 334.71 | 330.33 | 331.50 | 329.12 | 3,389,700 |
02 Feb 2023 | 333.45 | 341.47 | 332.69 | 339.79 | 337.35 | 4,776,600 |
01 Feb 2023 | 322.39 | 330.55 | 317.64 | 328.09 | 325.73 | 3,076,500 |
31 Jan 2023 | 315.99 | 324.35 | 315.10 | 324.17 | 321.84 | 3,526,800 |
30 Jan 2023 | 315.83 | 318.14 | 313.69 | 314.24 | 311.98 | 2,643,100 |
27 Jan 2023 | 312.02 | 318.24 | 311.33 | 316.69 | 314.41 | 2,761,200 |
26 Jan 2023 | 314.15 | 319.26 | 312.53 | 313.81 | 311.55 | 3,555,300 |
25 Jan 2023 | 315.33 | 318.12 | 311.55 | 317.26 | 314.98 | 2,060,400 |
24 Jan 2023 | 315.12 | 318.10 | 312.63 | 317.69 | 315.41 | 2,127,900 |
23 Jan 2023 | 313.54 | 317.53 | 311.09 | 315.48 | 313.21 | 3,237,900 |
20 Jan 2023 | 310.01 | 315.24 | 307.39 | 315.00 | 312.74 | 3,725,100 |
19 Jan 2023 | 320.34 | 321.34 | 310.63 | 310.88 | 308.64 | 5,359,300 |
18 Jan 2023 | 330.00 | 334.52 | 322.93 | 323.69 | 321.36 | 2,952,200 |
17 Jan 2023 | 330.33 | 335.16 | 327.10 | 327.53 | 325.18 | 3,988,900 |
13 Jan 2023 | 326.49 | 332.39 | 326.00 | 331.21 | 328.83 | 2,798,600 |
12 Jan 2023 | 332.21 | 332.21 | 326.71 | 329.87 | 327.50 | 2,481,800 |
11 Jan 2023 | 322.55 | 329.04 | 322.12 | 329.00 | 326.63 | 2,864,800 |
10 Jan 2023 | 316.30 | 320.73 | 313.96 | 320.63 | 318.32 | 2,111,300 |
09 Jan 2023 | 320.00 | 322.55 | 317.06 | 317.81 | 315.53 | 3,466,300 |
06 Jan 2023 | 316.29 | 318.85 | 309.00 | 317.53 | 315.25 | 4,022,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |