Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 378.23 | 386.33 | 364.82 | 365.44 | 365.44 | 9,304,500 |
01 Jun 2023 | 330.91 | 334.68 | 326.93 | 328.35 | 328.35 | 4,166,100 |
31 May 2023 | 335.39 | 335.99 | 329.12 | 331.93 | 331.93 | 3,735,200 |
30 May 2023 | 341.02 | 343.38 | 335.35 | 336.64 | 336.64 | 2,531,700 |
26 May 2023 | 342.34 | 344.39 | 339.49 | 340.26 | 340.26 | 1,789,800 |
25 May 2023 | 343.09 | 346.53 | 340.95 | 342.34 | 342.34 | 1,415,000 |
24 May 2023 | 353.86 | 353.97 | 343.42 | 344.58 | 344.58 | 2,117,600 |
23 May 2023 | 362.40 | 362.99 | 352.45 | 353.86 | 353.86 | 1,589,000 |
22 May 2023 | 366.93 | 367.84 | 356.65 | 363.12 | 363.12 | 1,830,800 |
19 May 2023 | 375.21 | 375.21 | 365.11 | 368.53 | 368.53 | 1,566,400 |
18 May 2023 | 371.90 | 379.35 | 371.15 | 378.70 | 378.70 | 1,223,100 |
17 May 2023 | 371.30 | 373.24 | 367.35 | 372.22 | 372.22 | 1,377,200 |
16 May 2023 | 372.16 | 372.88 | 367.55 | 371.52 | 371.52 | 1,509,200 |
15 May 2023 | 376.60 | 378.00 | 373.71 | 375.71 | 375.71 | 1,298,200 |
12 May 2023 | 377.01 | 378.43 | 372.50 | 376.20 | 376.20 | 1,044,300 |
11 May 2023 | 378.75 | 379.66 | 376.05 | 377.32 | 377.32 | 775,800 |
10 May 2023 | 385.36 | 385.36 | 377.72 | 379.32 | 379.32 | 1,027,100 |
09 May 2023 | 377.11 | 383.37 | 375.93 | 381.44 | 381.44 | 1,004,900 |
08 May 2023 | 387.99 | 388.99 | 380.92 | 381.86 | 381.86 | 1,130,900 |
05 May 2023 | 385.33 | 389.06 | 382.63 | 386.71 | 386.71 | 1,318,100 |
04 May 2023 | 383.12 | 384.73 | 381.02 | 382.06 | 382.06 | 1,481,700 |
03 May 2023 | 381.53 | 387.68 | 378.38 | 383.12 | 383.12 | 1,279,600 |
02 May 2023 | 383.18 | 383.80 | 378.25 | 380.75 | 380.75 | 1,229,400 |
01 May 2023 | 380.58 | 385.44 | 380.21 | 384.99 | 384.99 | 1,302,300 |
28 Apr 2023 | 377.16 | 380.33 | 375.91 | 379.93 | 379.93 | 1,013,600 |
27 Apr 2023 | 376.34 | 379.15 | 373.32 | 378.08 | 378.08 | 1,045,100 |
26 Apr 2023 | 373.78 | 375.21 | 371.86 | 372.94 | 372.94 | 1,019,700 |
25 Apr 2023 | 378.22 | 380.39 | 372.26 | 372.81 | 372.81 | 1,784,300 |
24 Apr 2023 | 378.76 | 384.25 | 377.83 | 381.37 | 381.37 | 1,504,000 |
21 Apr 2023 | 376.71 | 378.09 | 374.28 | 377.80 | 377.80 | 1,007,700 |
20 Apr 2023 | 369.53 | 377.84 | 369.07 | 376.71 | 376.71 | 1,403,800 |
19 Apr 2023 | 371.75 | 374.06 | 369.85 | 370.12 | 370.12 | 878,800 |
18 Apr 2023 | 372.10 | 373.50 | 369.53 | 372.50 | 372.50 | 1,407,000 |
17 Apr 2023 | 369.99 | 373.41 | 366.99 | 368.38 | 368.38 | 1,820,000 |
14 Apr 2023 | 364.00 | 369.14 | 363.86 | 368.25 | 368.25 | 1,030,800 |
13 Apr 2023 | 365.87 | 366.86 | 363.50 | 364.38 | 364.38 | 1,202,400 |
12 Apr 2023 | 370.00 | 370.00 | 363.11 | 363.54 | 363.54 | 1,092,900 |
11 Apr 2023 | 362.75 | 368.94 | 361.80 | 365.81 | 365.81 | 1,329,300 |
10 Apr 2023 | 361.47 | 364.67 | 361.17 | 363.37 | 363.37 | 972,200 |
06 Apr 2023 | 362.22 | 365.59 | 359.64 | 364.33 | 364.33 | 1,322,000 |
05 Apr 2023 | 367.64 | 371.26 | 362.76 | 364.81 | 364.81 | 1,437,900 |
04 Apr 2023 | 366.59 | 370.26 | 364.80 | 366.80 | 366.80 | 1,682,200 |
03 Apr 2023 | 364.19 | 367.52 | 361.74 | 367.40 | 367.40 | 1,655,600 |
31 Mar 2023 | 360.05 | 364.49 | 357.73 | 364.19 | 364.19 | 2,218,000 |
30 Mar 2023 | 365.00 | 368.14 | 356.50 | 358.09 | 358.09 | 2,864,900 |
29 Mar 2023 | 366.25 | 370.25 | 359.64 | 361.04 | 361.04 | 11,502,000 |
28 Mar 2023 | 319.61 | 321.25 | 314.22 | 320.31 | 320.31 | 5,869,000 |
27 Mar 2023 | 316.30 | 317.87 | 310.41 | 317.22 | 317.22 | 1,817,600 |
24 Mar 2023 | 308.06 | 315.51 | 306.59 | 313.45 | 313.45 | 1,506,500 |
23 Mar 2023 | 308.28 | 312.58 | 304.19 | 308.22 | 308.22 | 1,517,800 |
22 Mar 2023 | 301.62 | 312.20 | 300.78 | 303.73 | 303.73 | 2,457,200 |
21 Mar 2023 | 296.53 | 304.75 | 296.46 | 298.81 | 298.81 | 2,369,300 |
20 Mar 2023 | 295.96 | 297.43 | 289.81 | 293.45 | 293.45 | 1,621,900 |
17 Mar 2023 | 294.87 | 297.32 | 289.94 | 294.74 | 294.74 | 2,517,600 |
16 Mar 2023 | 290.43 | 297.54 | 289.14 | 297.40 | 297.40 | 1,667,700 |
15 Mar 2023 | 291.02 | 294.29 | 286.58 | 293.23 | 293.23 | 2,055,300 |
14 Mar 2023 | 296.15 | 296.52 | 291.50 | 295.10 | 295.10 | 2,805,900 |
13 Mar 2023 | 294.41 | 296.83 | 288.53 | 292.90 | 292.90 | 3,388,800 |
10 Mar 2023 | 302.88 | 302.92 | 294.23 | 296.26 | 296.26 | 2,863,300 |
09 Mar 2023 | 305.73 | 309.19 | 300.19 | 301.80 | 301.80 | 1,492,000 |
08 Mar 2023 | 302.11 | 307.27 | 300.65 | 305.87 | 305.87 | 1,395,200 |
07 Mar 2023 | 305.73 | 311.40 | 301.53 | 301.81 | 301.81 | 1,974,900 |
06 Mar 2023 | 314.27 | 316.85 | 304.53 | 304.60 | 304.60 | 2,401,800 |
03 Mar 2023 | 314.00 | 317.59 | 311.30 | 316.83 | 316.83 | 977,400 |
02 Mar 2023 | 307.94 | 313.60 | 306.57 | 311.65 | 311.65 | 898,300 |
01 Mar 2023 | 309.39 | 311.76 | 303.81 | 309.49 | 309.49 | 1,255,300 |
28 Feb 2023 | 308.68 | 312.98 | 308.38 | 309.20 | 309.20 | 1,032,200 |
27 Feb 2023 | 311.50 | 313.15 | 307.36 | 310.30 | 310.30 | 1,006,000 |
24 Feb 2023 | 313.33 | 313.33 | 305.82 | 308.10 | 308.10 | 1,287,600 |
23 Feb 2023 | 316.54 | 318.00 | 310.21 | 317.80 | 317.80 | 984,000 |
22 Feb 2023 | 313.77 | 317.54 | 312.35 | 316.52 | 316.52 | 768,800 |
21 Feb 2023 | 314.83 | 318.34 | 313.80 | 314.11 | 314.11 | 1,065,500 |
17 Feb 2023 | 318.77 | 322.11 | 315.20 | 320.36 | 320.36 | 840,000 |
16 Feb 2023 | 322.61 | 328.16 | 319.58 | 321.83 | 321.83 | 1,096,900 |
15 Feb 2023 | 318.06 | 325.27 | 317.67 | 325.23 | 325.23 | 1,027,000 |
14 Feb 2023 | 313.64 | 321.79 | 311.66 | 319.88 | 319.88 | 1,005,900 |
13 Feb 2023 | 311.31 | 317.49 | 309.97 | 317.08 | 317.08 | 1,202,500 |
10 Feb 2023 | 306.91 | 311.50 | 305.78 | 309.40 | 309.40 | 1,365,000 |
09 Feb 2023 | 313.43 | 316.53 | 309.23 | 310.45 | 310.45 | 1,150,700 |
08 Feb 2023 | 314.06 | 315.52 | 307.03 | 309.28 | 309.28 | 1,479,700 |
07 Feb 2023 | 311.66 | 319.78 | 305.78 | 319.10 | 319.10 | 1,263,000 |
06 Feb 2023 | 314.42 | 319.39 | 310.19 | 311.32 | 311.32 | 1,249,300 |
03 Feb 2023 | 317.50 | 325.10 | 317.50 | 319.42 | 319.42 | 1,191,200 |
02 Feb 2023 | 318.96 | 328.42 | 316.56 | 322.76 | 322.76 | 2,224,900 |
01 Feb 2023 | 306.90 | 318.69 | 305.25 | 315.71 | 315.71 | 2,010,200 |
31 Jan 2023 | 303.21 | 307.26 | 301.80 | 306.88 | 306.88 | 1,667,300 |
30 Jan 2023 | 308.98 | 310.96 | 302.41 | 302.59 | 302.59 | 1,585,300 |
27 Jan 2023 | 307.81 | 311.69 | 305.18 | 310.85 | 310.85 | 2,077,500 |
26 Jan 2023 | 313.27 | 313.50 | 305.77 | 309.59 | 309.59 | 1,708,300 |
25 Jan 2023 | 305.41 | 310.85 | 304.22 | 309.52 | 309.52 | 1,425,100 |
24 Jan 2023 | 304.45 | 311.42 | 302.11 | 311.21 | 311.21 | 2,693,700 |
23 Jan 2023 | 312.50 | 319.13 | 310.00 | 316.08 | 316.08 | 1,643,400 |
20 Jan 2023 | 307.25 | 314.42 | 304.34 | 312.80 | 312.80 | 1,537,800 |
19 Jan 2023 | 316.01 | 316.84 | 306.70 | 307.94 | 307.94 | 1,519,700 |
18 Jan 2023 | 324.85 | 327.76 | 317.17 | 318.07 | 318.07 | 1,284,100 |
17 Jan 2023 | 314.00 | 324.19 | 313.15 | 323.82 | 323.82 | 1,491,400 |
13 Jan 2023 | 311.17 | 315.74 | 310.25 | 315.47 | 315.47 | 1,543,200 |
12 Jan 2023 | 311.96 | 316.85 | 306.86 | 314.99 | 314.99 | 1,587,700 |
11 Jan 2023 | 310.76 | 312.41 | 306.90 | 311.96 | 311.96 | 2,224,400 |
10 Jan 2023 | 299.84 | 309.88 | 298.59 | 309.48 | 309.48 | 3,140,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |