Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 201.23 | 204.18 | 200.26 | 204.01 | 204.01 | 890,782 |
02 Jun 2023 | 202.00 | 203.69 | 199.63 | 201.37 | 201.37 | 1,052,600 |
01 Jun 2023 | 197.40 | 199.71 | 196.43 | 198.97 | 198.97 | 786,600 |
31 May 2023 | 197.33 | 199.02 | 193.54 | 196.91 | 196.91 | 1,447,600 |
30 May 2023 | 199.74 | 202.50 | 198.21 | 198.65 | 198.65 | 870,000 |
26 May 2023 | 197.95 | 200.05 | 197.06 | 199.45 | 199.45 | 750,200 |
25 May 2023 | 198.49 | 200.21 | 195.36 | 197.47 | 197.47 | 1,147,600 |
24 May 2023 | 195.00 | 199.70 | 193.18 | 198.03 | 198.03 | 1,540,800 |
23 May 2023 | 201.05 | 206.30 | 200.33 | 201.78 | 201.78 | 1,759,800 |
22 May 2023 | 199.51 | 202.47 | 199.25 | 201.77 | 201.77 | 1,437,600 |
19 May 2023 | 195.92 | 200.02 | 195.92 | 199.44 | 199.44 | 1,531,500 |
18 May 2023 | 193.24 | 196.11 | 192.13 | 195.45 | 195.45 | 1,244,400 |
17 May 2023 | 192.82 | 193.68 | 188.25 | 193.05 | 193.05 | 1,262,900 |
16 May 2023 | 190.98 | 191.34 | 187.96 | 191.21 | 191.21 | 1,114,400 |
15 May 2023 | 188.22 | 192.38 | 187.14 | 191.47 | 191.47 | 1,305,000 |
12 May 2023 | 190.36 | 191.12 | 187.13 | 188.18 | 188.18 | 1,051,000 |
11 May 2023 | 187.17 | 190.21 | 185.63 | 189.87 | 189.87 | 1,217,900 |
10 May 2023 | 189.13 | 189.95 | 187.04 | 188.08 | 188.08 | 958,600 |
09 May 2023 | 187.33 | 188.91 | 185.56 | 186.01 | 186.01 | 1,286,400 |
08 May 2023 | 189.03 | 190.09 | 185.37 | 189.82 | 189.82 | 1,178,400 |
05 May 2023 | 187.00 | 189.93 | 184.93 | 188.52 | 188.52 | 960,600 |
04 May 2023 | 186.51 | 187.57 | 183.74 | 184.40 | 184.40 | 1,340,100 |
03 May 2023 | 187.07 | 189.42 | 185.36 | 187.02 | 187.02 | 1,292,500 |
02 May 2023 | 189.15 | 189.74 | 183.99 | 185.60 | 185.60 | 1,356,500 |
01 May 2023 | 188.75 | 192.43 | 187.03 | 190.00 | 190.00 | 1,706,800 |
28 Apr 2023 | 183.04 | 191.61 | 183.04 | 188.23 | 188.23 | 1,802,500 |
27 Apr 2023 | 189.50 | 191.37 | 177.00 | 183.66 | 183.66 | 3,621,400 |
26 Apr 2023 | 190.13 | 192.07 | 188.25 | 189.98 | 189.98 | 2,386,800 |
25 Apr 2023 | 202.67 | 208.80 | 191.56 | 191.71 | 191.71 | 2,008,700 |
24 Apr 2023 | 202.71 | 203.67 | 200.84 | 202.99 | 202.99 | 963,500 |
21 Apr 2023 | 199.60 | 202.51 | 199.60 | 202.31 | 202.31 | 663,500 |
20 Apr 2023 | 199.73 | 200.48 | 196.79 | 198.59 | 198.59 | 916,400 |
19 Apr 2023 | 201.11 | 202.61 | 200.13 | 201.86 | 201.86 | 705,300 |
18 Apr 2023 | 204.00 | 204.41 | 200.65 | 202.73 | 202.73 | 733,700 |
17 Apr 2023 | 200.74 | 203.14 | 199.74 | 202.62 | 202.62 | 698,500 |
14 Apr 2023 | 202.39 | 203.32 | 198.56 | 200.35 | 200.35 | 453,000 |
13 Apr 2023 | 199.48 | 203.67 | 197.69 | 202.75 | 202.75 | 803,700 |
12 Apr 2023 | 202.27 | 203.03 | 197.29 | 197.99 | 197.99 | 800,300 |
11 Apr 2023 | 198.00 | 201.36 | 197.20 | 199.69 | 199.69 | 730,700 |
10 Apr 2023 | 194.98 | 196.92 | 193.96 | 196.89 | 196.89 | 589,100 |
06 Apr 2023 | 197.00 | 197.00 | 194.12 | 195.83 | 195.83 | 632,500 |
05 Apr 2023 | 195.07 | 198.12 | 193.93 | 197.09 | 197.09 | 838,000 |
04 Apr 2023 | 200.57 | 201.69 | 195.71 | 196.70 | 196.70 | 669,100 |
03 Apr 2023 | 197.70 | 200.11 | 196.85 | 199.93 | 199.93 | 1,268,600 |
31 Mar 2023 | 196.43 | 198.89 | 194.91 | 198.89 | 198.89 | 972,400 |
30 Mar 2023 | 194.92 | 197.10 | 193.59 | 194.95 | 194.95 | 1,241,300 |
29 Mar 2023 | 193.00 | 193.47 | 190.91 | 192.91 | 192.91 | 843,100 |
28 Mar 2023 | 189.43 | 191.02 | 188.61 | 189.87 | 189.87 | 718,500 |
27 Mar 2023 | 191.10 | 192.39 | 189.21 | 190.91 | 190.91 | 746,900 |
24 Mar 2023 | 186.62 | 188.73 | 183.15 | 188.35 | 188.35 | 1,560,200 |
23 Mar 2023 | 191.27 | 194.21 | 185.74 | 188.00 | 188.00 | 2,267,600 |
22 Mar 2023 | 196.49 | 196.87 | 189.84 | 190.01 | 190.01 | 983,700 |
21 Mar 2023 | 194.44 | 197.26 | 193.90 | 196.76 | 196.76 | 1,071,400 |
20 Mar 2023 | 191.58 | 193.03 | 189.18 | 191.81 | 191.81 | 1,357,400 |
17 Mar 2023 | 196.43 | 196.78 | 190.41 | 190.89 | 190.89 | 1,638,400 |
16 Mar 2023 | 192.79 | 197.14 | 189.51 | 196.43 | 196.43 | 1,125,100 |
15 Mar 2023 | 196.39 | 197.04 | 188.93 | 195.27 | 195.27 | 1,804,600 |
14 Mar 2023 | 201.98 | 205.79 | 197.82 | 200.71 | 200.71 | 1,227,700 |
13 Mar 2023 | 196.48 | 199.29 | 190.91 | 198.12 | 198.12 | 2,152,300 |
10 Mar 2023 | 202.36 | 202.36 | 192.73 | 197.26 | 197.26 | 2,650,200 |
09 Mar 2023 | 212.63 | 214.10 | 202.63 | 202.93 | 202.93 | 1,273,300 |
08 Mar 2023 | 212.05 | 213.05 | 210.41 | 211.60 | 211.60 | 588,400 |
07 Mar 2023 | 219.63 | 219.97 | 212.03 | 212.59 | 212.59 | 446,500 |
06 Mar 2023 | 220.78 | 223.98 | 219.53 | 219.57 | 219.57 | 750,500 |
03 Mar 2023 | 217.72 | 221.07 | 216.02 | 220.82 | 220.82 | 964,000 |
02 Mar 2023 | 208.78 | 217.07 | 208.27 | 215.83 | 215.83 | 797,100 |
01 Mar 2023 | 207.56 | 211.93 | 207.56 | 210.77 | 210.77 | 867,100 |
28 Feb 2023 | 207.86 | 210.17 | 207.44 | 208.47 | 208.47 | 843,100 |
27 Feb 2023 | 211.97 | 212.96 | 208.29 | 208.88 | 208.88 | 727,900 |
24 Feb 2023 | 211.70 | 211.70 | 206.75 | 209.54 | 209.54 | 543,500 |
23 Feb 2023 | 212.77 | 213.74 | 209.77 | 213.37 | 213.37 | 642,800 |
22 Feb 2023 | 212.51 | 212.99 | 209.56 | 210.99 | 210.99 | 1,037,200 |
21 Feb 2023 | 216.68 | 218.33 | 211.66 | 212.98 | 212.98 | 977,000 |
17 Feb 2023 | 222.41 | 223.24 | 216.45 | 219.73 | 219.73 | 1,032,000 |
16 Feb 2023 | 222.14 | 226.22 | 220.21 | 224.00 | 224.00 | 787,800 |
15 Feb 2023 | 225.19 | 227.75 | 224.30 | 227.03 | 227.03 | 841,900 |
14 Feb 2023 | 230.00 | 230.90 | 225.88 | 227.07 | 227.07 | 1,151,200 |
13 Feb 2023 | 223.52 | 232.59 | 222.36 | 232.11 | 232.11 | 1,521,600 |
10 Feb 2023 | 228.56 | 230.00 | 222.32 | 222.84 | 222.84 | 2,008,200 |
09 Feb 2023 | 237.34 | 237.96 | 229.49 | 230.31 | 230.31 | 953,800 |
08 Feb 2023 | 235.00 | 236.84 | 233.83 | 235.51 | 235.51 | 706,200 |
07 Feb 2023 | 230.47 | 236.36 | 229.60 | 235.84 | 235.84 | 714,400 |
06 Feb 2023 | 234.52 | 236.33 | 231.23 | 232.31 | 232.31 | 793,900 |
03 Feb 2023 | 237.02 | 240.36 | 236.15 | 237.18 | 237.18 | 680,700 |
02 Feb 2023 | 236.06 | 241.86 | 235.79 | 240.65 | 240.65 | 1,249,100 |
01 Feb 2023 | 229.94 | 234.73 | 228.47 | 233.49 | 233.49 | 575,400 |
31 Jan 2023 | 226.89 | 229.64 | 225.68 | 229.41 | 229.41 | 535,100 |
30 Jan 2023 | 227.38 | 229.46 | 225.54 | 226.28 | 226.28 | 634,400 |
27 Jan 2023 | 227.35 | 230.86 | 226.59 | 229.47 | 229.47 | 616,400 |
26 Jan 2023 | 229.10 | 229.88 | 225.08 | 228.52 | 228.52 | 580,400 |
25 Jan 2023 | 223.43 | 226.66 | 221.91 | 226.50 | 226.50 | 392,400 |
24 Jan 2023 | 225.00 | 229.17 | 224.87 | 225.78 | 225.78 | 723,700 |
23 Jan 2023 | 224.17 | 229.28 | 222.90 | 228.75 | 228.75 | 840,100 |
20 Jan 2023 | 221.97 | 224.34 | 220.15 | 223.61 | 223.61 | 786,300 |
19 Jan 2023 | 218.79 | 223.10 | 218.16 | 222.29 | 222.29 | 837,400 |
18 Jan 2023 | 222.45 | 224.83 | 220.42 | 220.55 | 220.55 | 738,000 |
17 Jan 2023 | 221.33 | 223.42 | 220.55 | 221.54 | 221.54 | 606,900 |
13 Jan 2023 | 217.67 | 222.29 | 216.98 | 222.14 | 222.14 | 554,000 |
12 Jan 2023 | 221.41 | 223.53 | 218.23 | 219.50 | 219.50 | 675,900 |
11 Jan 2023 | 217.50 | 224.11 | 216.84 | 221.53 | 221.53 | 1,071,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |