Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 395.70 | 396.40 | 385.93 | 388.96 | 388.96 | 581,900 |
05 Jun 2023 | 391.25 | 395.58 | 391.25 | 395.31 | 395.31 | 712,400 |
02 Jun 2023 | 386.13 | 391.49 | 385.31 | 390.16 | 390.16 | 745,300 |
01 Jun 2023 | 392.30 | 393.86 | 388.04 | 389.23 | 389.23 | 839,600 |
31 May 2023 | 377.45 | 391.60 | 373.28 | 390.84 | 390.84 | 2,427,500 |
31 May 2023 | 0.54 Dividend | |||||
30 May 2023 | 383.89 | 390.52 | 381.78 | 384.27 | 383.73 | 944,200 |
26 May 2023 | 394.38 | 397.59 | 387.53 | 387.95 | 387.40 | 800,000 |
25 May 2023 | 395.17 | 397.13 | 390.08 | 395.39 | 394.83 | 674,800 |
24 May 2023 | 394.84 | 397.40 | 392.19 | 396.43 | 395.87 | 883,800 |
23 May 2023 | 395.28 | 397.37 | 391.71 | 393.14 | 392.59 | 716,400 |
22 May 2023 | 398.30 | 399.46 | 392.75 | 396.43 | 395.87 | 757,300 |
19 May 2023 | 400.00 | 401.41 | 396.67 | 397.67 | 397.11 | 848,000 |
18 May 2023 | 400.50 | 400.50 | 393.94 | 397.86 | 397.30 | 748,600 |
17 May 2023 | 397.61 | 401.53 | 394.88 | 400.96 | 400.40 | 1,124,500 |
16 May 2023 | 391.15 | 396.61 | 390.79 | 396.04 | 395.48 | 860,200 |
15 May 2023 | 389.87 | 391.61 | 386.92 | 391.15 | 390.60 | 616,400 |
12 May 2023 | 392.77 | 392.89 | 388.42 | 389.97 | 389.42 | 1,027,200 |
11 May 2023 | 394.25 | 396.74 | 390.82 | 392.05 | 391.50 | 1,456,200 |
10 May 2023 | 386.04 | 396.75 | 386.02 | 394.46 | 393.91 | 1,244,800 |
09 May 2023 | 386.07 | 399.91 | 383.01 | 388.72 | 388.17 | 2,170,600 |
08 May 2023 | 365.18 | 369.74 | 364.09 | 368.56 | 368.04 | 1,191,200 |
05 May 2023 | 356.89 | 367.86 | 355.60 | 365.87 | 365.36 | 1,431,200 |
04 May 2023 | 353.64 | 357.48 | 352.34 | 355.04 | 354.54 | 1,041,700 |
03 May 2023 | 362.64 | 363.27 | 354.21 | 354.42 | 353.92 | 809,000 |
02 May 2023 | 353.25 | 362.30 | 353.25 | 361.00 | 360.49 | 1,468,200 |
01 May 2023 | 365.16 | 365.16 | 353.68 | 354.01 | 353.51 | 1,420,000 |
28 Apr 2023 | 362.83 | 366.00 | 362.11 | 364.24 | 363.73 | 918,000 |
27 Apr 2023 | 358.61 | 365.32 | 356.85 | 363.81 | 363.30 | 1,211,500 |
26 Apr 2023 | 360.75 | 363.24 | 356.96 | 359.24 | 358.74 | 750,200 |
25 Apr 2023 | 362.90 | 364.99 | 361.90 | 363.29 | 362.78 | 994,900 |
24 Apr 2023 | 359.93 | 362.89 | 358.64 | 361.92 | 361.41 | 565,900 |
21 Apr 2023 | 362.71 | 363.04 | 358.09 | 359.86 | 359.35 | 660,000 |
20 Apr 2023 | 355.42 | 359.35 | 354.40 | 359.27 | 358.77 | 692,500 |
19 Apr 2023 | 360.09 | 360.93 | 354.19 | 355.55 | 355.05 | 782,200 |
18 Apr 2023 | 363.92 | 364.32 | 359.03 | 360.26 | 359.75 | 690,200 |
17 Apr 2023 | 361.18 | 363.36 | 357.90 | 363.28 | 362.77 | 805,000 |
14 Apr 2023 | 364.84 | 366.07 | 360.07 | 362.00 | 361.49 | 1,546,200 |
13 Apr 2023 | 363.17 | 367.38 | 362.76 | 364.32 | 363.81 | 1,029,000 |
12 Apr 2023 | 364.91 | 366.13 | 359.89 | 362.56 | 362.05 | 804,400 |
11 Apr 2023 | 370.56 | 371.67 | 365.28 | 366.17 | 365.66 | 848,400 |
10 Apr 2023 | 369.85 | 371.40 | 365.69 | 370.77 | 370.25 | 765,100 |
06 Apr 2023 | 375.06 | 376.19 | 369.67 | 370.09 | 369.57 | 667,800 |
05 Apr 2023 | 365.70 | 373.86 | 364.42 | 373.17 | 372.65 | 1,176,100 |
04 Apr 2023 | 362.00 | 364.07 | 360.16 | 362.99 | 362.48 | 894,400 |
03 Apr 2023 | 358.58 | 365.01 | 356.96 | 363.77 | 363.26 | 1,015,400 |
31 Mar 2023 | 359.69 | 361.50 | 355.23 | 356.05 | 355.55 | 840,300 |
30 Mar 2023 | 358.00 | 358.56 | 354.20 | 357.78 | 357.28 | 819,500 |
29 Mar 2023 | 355.18 | 358.09 | 354.55 | 357.16 | 356.66 | 795,200 |
28 Mar 2023 | 349.72 | 356.03 | 349.66 | 354.48 | 353.98 | 884,600 |
27 Mar 2023 | 350.20 | 351.15 | 347.45 | 349.40 | 348.91 | 588,300 |
24 Mar 2023 | 335.16 | 347.44 | 334.79 | 346.56 | 346.07 | 1,011,800 |
23 Mar 2023 | 339.93 | 340.85 | 335.07 | 335.83 | 335.36 | 859,500 |
22 Mar 2023 | 347.49 | 349.83 | 341.74 | 341.82 | 341.34 | 589,600 |
21 Mar 2023 | 347.40 | 348.64 | 344.29 | 347.47 | 346.98 | 767,600 |
20 Mar 2023 | 341.16 | 346.98 | 340.15 | 345.25 | 344.76 | 889,300 |
17 Mar 2023 | 339.26 | 340.06 | 335.29 | 339.35 | 338.87 | 2,415,200 |
16 Mar 2023 | 332.40 | 340.28 | 332.40 | 339.92 | 339.44 | 753,600 |
15 Mar 2023 | 333.52 | 336.09 | 331.75 | 335.35 | 334.88 | 734,200 |
14 Mar 2023 | 338.00 | 339.30 | 333.23 | 336.50 | 336.03 | 918,600 |
13 Mar 2023 | 334.20 | 342.64 | 333.89 | 335.40 | 334.93 | 839,800 |
10 Mar 2023 | 336.45 | 342.83 | 334.78 | 336.20 | 335.73 | 1,040,100 |
09 Mar 2023 | 339.98 | 340.27 | 333.26 | 335.97 | 335.50 | 1,057,800 |
08 Mar 2023 | 338.00 | 339.29 | 336.13 | 338.28 | 337.80 | 976,900 |
07 Mar 2023 | 348.16 | 348.83 | 336.54 | 337.33 | 336.86 | 1,720,900 |
06 Mar 2023 | 344.61 | 347.93 | 341.20 | 347.89 | 347.40 | 1,545,400 |
03 Mar 2023 | 348.55 | 349.95 | 342.93 | 345.67 | 345.18 | 1,488,700 |
02 Mar 2023 | 351.71 | 351.88 | 346.22 | 347.34 | 346.85 | 960,200 |
01 Mar 2023 | 348.33 | 352.13 | 347.35 | 351.75 | 351.26 | 719,500 |
28 Feb 2023 | 353.93 | 354.63 | 347.80 | 349.81 | 349.32 | 1,275,800 |
28 Feb 2023 | 0.54 Dividend | |||||
27 Feb 2023 | 360.09 | 360.95 | 353.82 | 355.35 | 354.31 | 757,400 |
24 Feb 2023 | 360.00 | 360.79 | 355.88 | 359.14 | 358.09 | 653,400 |
23 Feb 2023 | 361.00 | 364.95 | 355.66 | 360.33 | 359.28 | 1,156,700 |
22 Feb 2023 | 361.78 | 363.14 | 360.00 | 360.70 | 359.65 | 509,900 |
21 Feb 2023 | 366.72 | 368.09 | 361.39 | 361.51 | 360.45 | 851,800 |
17 Feb 2023 | 363.70 | 368.94 | 363.12 | 366.86 | 365.79 | 830,300 |
16 Feb 2023 | 363.00 | 366.29 | 360.99 | 363.75 | 362.69 | 590,100 |
15 Feb 2023 | 364.76 | 366.18 | 362.95 | 363.64 | 362.58 | 864,900 |
14 Feb 2023 | 367.96 | 370.23 | 365.75 | 365.85 | 364.78 | 839,000 |
13 Feb 2023 | 368.42 | 369.43 | 366.04 | 366.96 | 365.89 | 630,500 |
10 Feb 2023 | 364.28 | 369.63 | 364.28 | 368.07 | 366.99 | 919,600 |
09 Feb 2023 | 367.89 | 369.99 | 362.26 | 362.36 | 361.30 | 1,016,800 |
08 Feb 2023 | 363.61 | 369.89 | 363.33 | 366.68 | 365.61 | 761,000 |
07 Feb 2023 | 357.70 | 364.54 | 355.73 | 363.61 | 362.55 | 953,400 |
06 Feb 2023 | 364.02 | 367.00 | 357.64 | 358.13 | 357.08 | 1,335,400 |
03 Feb 2023 | 367.22 | 373.03 | 361.54 | 362.58 | 361.52 | 1,320,500 |
02 Feb 2023 | 376.00 | 381.30 | 355.53 | 366.48 | 365.41 | 2,692,000 |
01 Feb 2023 | 374.69 | 378.75 | 369.44 | 370.98 | 369.90 | 1,739,100 |
31 Jan 2023 | 378.06 | 380.06 | 373.63 | 378.68 | 377.57 | 1,252,400 |
30 Jan 2023 | 379.72 | 383.25 | 378.39 | 378.69 | 377.58 | 674,800 |
27 Jan 2023 | 385.24 | 387.57 | 378.48 | 379.20 | 378.09 | 750,800 |
26 Jan 2023 | 376.99 | 384.14 | 375.09 | 384.12 | 383.00 | 858,200 |
25 Jan 2023 | 376.04 | 380.96 | 375.93 | 376.05 | 374.95 | 985,400 |
24 Jan 2023 | 375.90 | 377.24 | 368.42 | 376.50 | 375.40 | 919,000 |
23 Jan 2023 | 378.35 | 381.05 | 374.90 | 375.03 | 373.93 | 1,132,100 |
20 Jan 2023 | 380.17 | 380.46 | 374.62 | 378.04 | 376.94 | 1,326,700 |
19 Jan 2023 | 378.47 | 379.97 | 375.83 | 378.72 | 377.61 | 790,200 |
18 Jan 2023 | 381.93 | 384.43 | 378.28 | 378.40 | 377.29 | 734,300 |
17 Jan 2023 | 381.81 | 385.36 | 381.10 | 383.47 | 382.35 | 803,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |