Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 460.07 | 470.01 | 458.89 | 468.94 | 468.94 | 376,900 |
25 May 2023 | 464.32 | 464.32 | 457.11 | 458.06 | 458.06 | 390,400 |
24 May 2023 | 456.66 | 464.74 | 453.59 | 463.51 | 463.51 | 382,300 |
23 May 2023 | 481.56 | 481.56 | 455.46 | 461.08 | 461.08 | 596,800 |
22 May 2023 | 490.00 | 495.34 | 485.52 | 486.25 | 486.25 | 337,500 |
19 May 2023 | 495.81 | 501.39 | 486.76 | 488.10 | 488.10 | 434,700 |
18 May 2023 | 486.01 | 494.40 | 482.13 | 492.06 | 492.06 | 352,100 |
17 May 2023 | 493.76 | 495.04 | 482.07 | 487.12 | 487.12 | 362,400 |
16 May 2023 | 488.59 | 496.22 | 485.56 | 491.93 | 491.93 | 489,800 |
15 May 2023 | 488.54 | 491.61 | 485.44 | 489.88 | 489.88 | 339,600 |
12 May 2023 | 488.02 | 488.54 | 481.94 | 487.47 | 487.47 | 278,900 |
11 May 2023 | 488.09 | 491.00 | 481.71 | 486.73 | 486.73 | 228,700 |
10 May 2023 | 485.00 | 491.10 | 478.78 | 485.11 | 485.11 | 288,900 |
09 May 2023 | 482.16 | 483.99 | 478.53 | 479.37 | 479.37 | 220,600 |
08 May 2023 | 488.49 | 489.29 | 482.55 | 485.53 | 485.53 | 359,600 |
05 May 2023 | 473.49 | 491.01 | 473.02 | 488.49 | 488.49 | 443,300 |
04 May 2023 | 478.86 | 480.39 | 467.76 | 469.51 | 469.51 | 389,900 |
03 May 2023 | 471.41 | 489.00 | 471.41 | 478.83 | 478.83 | 511,100 |
02 May 2023 | 481.00 | 481.00 | 459.52 | 467.38 | 467.38 | 669,600 |
01 May 2023 | 492.20 | 498.96 | 488.00 | 489.60 | 489.60 | 430,500 |
28 Apr 2023 | 483.05 | 493.13 | 483.05 | 492.16 | 492.16 | 365,600 |
27 Apr 2023 | 482.78 | 486.73 | 478.34 | 484.62 | 484.62 | 384,100 |
26 Apr 2023 | 481.67 | 484.97 | 478.02 | 481.44 | 481.44 | 289,400 |
25 Apr 2023 | 500.39 | 503.50 | 482.58 | 483.23 | 483.23 | 417,400 |
24 Apr 2023 | 496.76 | 503.89 | 495.54 | 503.61 | 503.61 | 268,400 |
21 Apr 2023 | 490.82 | 496.13 | 487.25 | 495.65 | 495.65 | 239,500 |
20 Apr 2023 | 485.22 | 496.25 | 484.12 | 490.61 | 490.61 | 424,400 |
19 Apr 2023 | 481.00 | 488.96 | 480.79 | 487.70 | 487.70 | 339,600 |
18 Apr 2023 | 485.26 | 485.26 | 479.23 | 482.12 | 482.12 | 308,800 |
17 Apr 2023 | 483.32 | 485.31 | 475.29 | 481.52 | 481.52 | 262,600 |
14 Apr 2023 | 478.79 | 482.93 | 474.10 | 482.49 | 482.49 | 322,900 |
13 Apr 2023 | 475.72 | 480.50 | 472.37 | 480.01 | 480.01 | 403,700 |
12 Apr 2023 | 483.60 | 487.19 | 469.89 | 470.90 | 470.90 | 483,200 |
11 Apr 2023 | 479.63 | 480.42 | 472.89 | 478.13 | 478.13 | 327,600 |
10 Apr 2023 | 469.09 | 477.84 | 461.02 | 477.22 | 477.22 | 367,900 |
06 Apr 2023 | 474.94 | 475.19 | 468.47 | 472.52 | 472.52 | 529,700 |
05 Apr 2023 | 482.51 | 484.84 | 475.95 | 476.69 | 476.69 | 413,200 |
04 Apr 2023 | 489.84 | 495.85 | 481.83 | 484.01 | 484.01 | 482,700 |
03 Apr 2023 | 500.00 | 501.75 | 479.07 | 489.27 | 489.27 | 579,200 |
31 Mar 2023 | 496.86 | 500.48 | 494.69 | 500.08 | 500.08 | 507,500 |
30 Mar 2023 | 494.30 | 496.68 | 490.95 | 493.55 | 493.55 | 314,600 |
29 Mar 2023 | 495.20 | 495.57 | 485.30 | 487.62 | 487.62 | 298,100 |
28 Mar 2023 | 486.11 | 494.97 | 484.39 | 488.14 | 488.14 | 252,200 |
27 Mar 2023 | 488.15 | 493.46 | 485.64 | 489.05 | 489.05 | 256,900 |
24 Mar 2023 | 478.98 | 485.71 | 471.61 | 485.51 | 485.51 | 268,200 |
23 Mar 2023 | 481.61 | 492.46 | 473.21 | 478.74 | 478.74 | 358,000 |
22 Mar 2023 | 493.04 | 493.04 | 474.74 | 475.03 | 475.03 | 427,700 |
21 Mar 2023 | 486.29 | 496.69 | 486.29 | 495.40 | 495.40 | 386,300 |
20 Mar 2023 | 472.30 | 484.05 | 468.37 | 483.26 | 483.26 | 291,700 |
17 Mar 2023 | 474.58 | 477.52 | 465.99 | 471.36 | 471.36 | 731,200 |
16 Mar 2023 | 462.32 | 477.46 | 462.32 | 474.11 | 474.11 | 386,200 |
15 Mar 2023 | 462.80 | 466.97 | 453.15 | 464.97 | 464.97 | 401,600 |
14 Mar 2023 | 469.04 | 476.47 | 464.12 | 471.42 | 471.42 | 474,700 |
13 Mar 2023 | 452.84 | 468.26 | 447.56 | 460.92 | 460.92 | 509,900 |
10 Mar 2023 | 471.50 | 471.50 | 452.77 | 454.86 | 454.86 | 456,300 |
09 Mar 2023 | 484.40 | 488.65 | 471.15 | 472.28 | 472.28 | 534,300 |
08 Mar 2023 | 477.97 | 482.50 | 474.09 | 482.22 | 482.22 | 336,000 |
07 Mar 2023 | 487.68 | 488.62 | 473.40 | 473.99 | 473.99 | 267,800 |
06 Mar 2023 | 488.18 | 493.55 | 484.25 | 486.16 | 486.16 | 255,600 |
03 Mar 2023 | 477.75 | 488.96 | 476.21 | 488.00 | 488.00 | 366,300 |
02 Mar 2023 | 464.80 | 477.32 | 464.80 | 476.13 | 476.13 | 241,600 |
01 Mar 2023 | 470.86 | 472.67 | 465.40 | 469.10 | 469.10 | 275,000 |
28 Feb 2023 | 465.28 | 477.13 | 465.28 | 473.24 | 473.24 | 365,700 |
27 Feb 2023 | 474.67 | 476.19 | 466.26 | 468.18 | 468.18 | 277,500 |
24 Feb 2023 | 467.67 | 470.68 | 462.29 | 468.17 | 468.17 | 319,400 |
23 Feb 2023 | 478.46 | 481.77 | 472.48 | 478.35 | 478.35 | 462,000 |
22 Feb 2023 | 479.17 | 480.32 | 468.23 | 476.29 | 476.29 | 387,100 |
21 Feb 2023 | 486.63 | 489.25 | 476.40 | 478.17 | 478.17 | 461,100 |
17 Feb 2023 | 503.76 | 503.76 | 490.76 | 496.46 | 496.46 | 472,600 |
16 Feb 2023 | 501.14 | 515.79 | 501.14 | 506.40 | 506.40 | 511,100 |
15 Feb 2023 | 500.59 | 514.64 | 499.51 | 514.59 | 514.59 | 442,200 |
14 Feb 2023 | 496.00 | 506.88 | 493.07 | 503.65 | 503.65 | 458,500 |
13 Feb 2023 | 490.27 | 497.19 | 488.95 | 496.68 | 496.68 | 367,800 |
10 Feb 2023 | 484.10 | 488.89 | 481.02 | 485.73 | 485.73 | 354,700 |
09 Feb 2023 | 500.84 | 505.77 | 484.89 | 486.74 | 486.74 | 538,100 |
08 Feb 2023 | 500.00 | 504.77 | 492.97 | 497.43 | 497.43 | 540,100 |
07 Feb 2023 | 485.90 | 510.40 | 481.64 | 507.68 | 507.68 | 830,100 |
06 Feb 2023 | 491.20 | 497.85 | 462.60 | 485.53 | 485.53 | 997,000 |
03 Feb 2023 | 497.38 | 497.38 | 478.21 | 482.41 | 482.41 | 817,300 |
02 Feb 2023 | 488.21 | 504.47 | 486.04 | 504.22 | 504.22 | 866,100 |
01 Feb 2023 | 482.01 | 489.37 | 478.01 | 483.20 | 483.20 | 1,174,200 |
31 Jan 2023 | 483.00 | 486.22 | 477.36 | 480.50 | 480.50 | 556,700 |
30 Jan 2023 | 483.88 | 489.02 | 480.93 | 482.95 | 482.95 | 414,100 |
27 Jan 2023 | 483.45 | 488.28 | 479.75 | 487.00 | 487.00 | 435,700 |
26 Jan 2023 | 490.44 | 492.97 | 480.27 | 487.00 | 487.00 | 714,900 |
25 Jan 2023 | 481.09 | 485.84 | 473.58 | 485.18 | 485.18 | 531,800 |
24 Jan 2023 | 492.37 | 493.89 | 484.39 | 486.70 | 486.70 | 420,900 |
23 Jan 2023 | 486.77 | 497.48 | 485.74 | 496.14 | 496.14 | 544,000 |
20 Jan 2023 | 475.48 | 491.07 | 472.26 | 488.88 | 488.88 | 562,500 |
19 Jan 2023 | 475.50 | 479.74 | 468.18 | 475.13 | 475.13 | 338,200 |
18 Jan 2023 | 485.83 | 494.40 | 480.33 | 481.32 | 481.32 | 525,100 |
17 Jan 2023 | 473.02 | 483.62 | 469.41 | 480.19 | 480.19 | 436,700 |
13 Jan 2023 | 466.69 | 480.74 | 464.30 | 479.08 | 479.08 | 484,100 |
12 Jan 2023 | 461.33 | 470.72 | 454.52 | 469.71 | 469.71 | 376,700 |
11 Jan 2023 | 472.58 | 482.31 | 461.07 | 463.02 | 463.02 | 766,600 |
10 Jan 2023 | 442.80 | 469.33 | 442.80 | 469.11 | 469.11 | 646,200 |
09 Jan 2023 | 451.02 | 459.49 | 444.35 | 448.08 | 448.08 | 892,200 |
06 Jan 2023 | 426.00 | 448.99 | 412.31 | 447.77 | 447.77 | 1,239,200 |
05 Jan 2023 | 416.24 | 421.71 | 410.40 | 419.20 | 419.20 | 551,000 |
04 Jan 2023 | 415.17 | 424.86 | 414.53 | 422.43 | 422.43 | 442,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |