Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 288.16 | 290.01 | 280.81 | 284.16 | 284.16 | 345,800 |
30 May 2023 | 285.56 | 289.28 | 283.75 | 288.32 | 288.32 | 277,500 |
26 May 2023 | 280.92 | 286.56 | 280.92 | 284.30 | 284.30 | 172,000 |
25 May 2023 | 274.75 | 283.29 | 274.75 | 280.92 | 280.92 | 292,500 |
24 May 2023 | 271.96 | 277.21 | 266.91 | 273.42 | 273.42 | 262,100 |
23 May 2023 | 271.83 | 278.91 | 269.54 | 274.43 | 274.43 | 293,000 |
22 May 2023 | 281.21 | 285.34 | 273.51 | 274.08 | 274.08 | 321,900 |
19 May 2023 | 284.17 | 285.62 | 273.24 | 277.72 | 277.72 | 322,000 |
18 May 2023 | 276.92 | 284.16 | 274.71 | 282.04 | 282.04 | 267,600 |
17 May 2023 | 271.95 | 280.07 | 269.06 | 277.31 | 277.31 | 232,200 |
16 May 2023 | 273.46 | 276.34 | 268.46 | 270.82 | 270.82 | 264,500 |
15 May 2023 | 282.36 | 282.36 | 276.15 | 276.42 | 276.42 | 226,400 |
12 May 2023 | 283.31 | 284.81 | 277.33 | 280.47 | 280.47 | 204,000 |
11 May 2023 | 284.09 | 285.34 | 276.49 | 281.99 | 281.99 | 262,500 |
10 May 2023 | 289.75 | 292.19 | 283.34 | 284.09 | 284.09 | 311,300 |
09 May 2023 | 284.69 | 286.43 | 279.69 | 284.06 | 284.06 | 337,100 |
08 May 2023 | 293.18 | 295.72 | 286.32 | 287.72 | 287.72 | 333,500 |
05 May 2023 | 294.72 | 296.65 | 288.71 | 293.07 | 293.07 | 277,200 |
04 May 2023 | 294.10 | 299.40 | 288.96 | 291.36 | 291.36 | 250,900 |
03 May 2023 | 296.21 | 302.99 | 295.21 | 295.81 | 295.81 | 293,100 |
02 May 2023 | 288.40 | 296.23 | 282.70 | 294.24 | 294.24 | 414,700 |
01 May 2023 | 298.00 | 299.20 | 286.57 | 290.82 | 290.82 | 527,000 |
28 Apr 2023 | 279.51 | 305.61 | 277.01 | 297.77 | 297.77 | 1,330,000 |
27 Apr 2023 | 250.14 | 262.58 | 247.63 | 259.92 | 259.92 | 809,300 |
26 Apr 2023 | 275.07 | 275.07 | 244.69 | 248.06 | 248.06 | 968,400 |
25 Apr 2023 | 281.12 | 283.67 | 275.66 | 280.92 | 280.92 | 326,600 |
24 Apr 2023 | 277.76 | 288.48 | 277.76 | 286.88 | 286.88 | 284,700 |
21 Apr 2023 | 280.72 | 291.92 | 277.71 | 279.98 | 279.98 | 581,600 |
20 Apr 2023 | 271.36 | 285.38 | 271.36 | 278.64 | 278.64 | 396,100 |
19 Apr 2023 | 272.38 | 276.06 | 268.12 | 274.25 | 274.25 | 393,400 |
18 Apr 2023 | 271.61 | 278.44 | 267.50 | 273.26 | 273.26 | 297,500 |
17 Apr 2023 | 263.45 | 269.25 | 260.16 | 268.86 | 268.86 | 245,400 |
14 Apr 2023 | 257.24 | 264.71 | 255.31 | 261.46 | 261.46 | 428,000 |
13 Apr 2023 | 273.93 | 273.93 | 253.59 | 258.02 | 258.02 | 533,800 |
12 Apr 2023 | 273.88 | 276.97 | 270.10 | 272.39 | 272.39 | 261,200 |
11 Apr 2023 | 268.68 | 273.92 | 268.01 | 271.52 | 271.52 | 336,700 |
10 Apr 2023 | 252.46 | 267.39 | 252.46 | 266.94 | 266.94 | 311,500 |
06 Apr 2023 | 255.22 | 259.99 | 249.45 | 254.09 | 254.09 | 357,600 |
05 Apr 2023 | 253.02 | 256.91 | 244.70 | 256.06 | 256.06 | 695,400 |
04 Apr 2023 | 265.16 | 265.16 | 253.90 | 256.29 | 256.29 | 388,700 |
03 Apr 2023 | 271.49 | 273.99 | 258.33 | 264.66 | 264.66 | 412,200 |
31 Mar 2023 | 272.03 | 275.87 | 267.91 | 272.08 | 272.08 | 333,400 |
30 Mar 2023 | 271.57 | 273.19 | 270.08 | 271.11 | 271.11 | 274,300 |
29 Mar 2023 | 275.32 | 281.79 | 266.00 | 268.43 | 268.43 | 333,200 |
28 Mar 2023 | 274.65 | 276.48 | 271.36 | 272.15 | 272.15 | 169,700 |
27 Mar 2023 | 273.74 | 278.19 | 271.41 | 275.80 | 275.80 | 201,600 |
24 Mar 2023 | 266.00 | 273.00 | 262.31 | 271.45 | 271.45 | 212,600 |
23 Mar 2023 | 277.20 | 281.49 | 266.39 | 269.36 | 269.36 | 365,300 |
22 Mar 2023 | 278.32 | 283.40 | 272.81 | 274.30 | 274.30 | 272,500 |
21 Mar 2023 | 277.97 | 282.95 | 275.89 | 281.51 | 281.51 | 382,600 |
20 Mar 2023 | 268.09 | 272.83 | 264.72 | 270.65 | 270.65 | 312,100 |
17 Mar 2023 | 275.26 | 281.21 | 266.91 | 267.82 | 267.82 | 472,500 |
16 Mar 2023 | 267.65 | 279.99 | 264.67 | 278.41 | 278.41 | 292,500 |
15 Mar 2023 | 270.12 | 273.85 | 264.17 | 272.14 | 272.14 | 441,800 |
14 Mar 2023 | 278.43 | 283.22 | 269.76 | 276.43 | 276.43 | 467,900 |
13 Mar 2023 | 272.32 | 274.49 | 263.85 | 270.43 | 270.43 | 289,400 |
10 Mar 2023 | 279.95 | 281.77 | 272.80 | 276.31 | 276.31 | 457,100 |
09 Mar 2023 | 289.56 | 295.05 | 280.17 | 280.66 | 280.66 | 232,300 |
08 Mar 2023 | 287.22 | 289.91 | 284.43 | 289.56 | 289.56 | 117,500 |
07 Mar 2023 | 292.81 | 295.72 | 286.17 | 288.42 | 288.42 | 308,400 |
06 Mar 2023 | 293.25 | 298.35 | 291.30 | 292.81 | 292.81 | 330,000 |
03 Mar 2023 | 289.01 | 296.73 | 288.66 | 295.65 | 295.65 | 544,800 |
02 Mar 2023 | 270.49 | 287.77 | 269.26 | 285.53 | 285.53 | 392,900 |
01 Mar 2023 | 270.87 | 277.05 | 269.57 | 272.42 | 272.42 | 289,800 |
28 Feb 2023 | 270.47 | 273.93 | 266.44 | 270.87 | 270.87 | 377,300 |
27 Feb 2023 | 273.79 | 274.89 | 269.51 | 270.63 | 270.63 | 263,000 |
24 Feb 2023 | 271.08 | 273.35 | 267.54 | 270.37 | 270.37 | 359,500 |
23 Feb 2023 | 275.14 | 279.20 | 270.98 | 276.91 | 276.91 | 330,400 |
22 Feb 2023 | 273.00 | 278.20 | 272.90 | 274.59 | 274.59 | 452,600 |
21 Feb 2023 | 277.58 | 281.89 | 271.13 | 272.70 | 272.70 | 466,400 |
17 Feb 2023 | 277.81 | 283.11 | 273.65 | 282.86 | 282.86 | 370,900 |
16 Feb 2023 | 277.47 | 286.06 | 272.61 | 277.32 | 277.32 | 384,700 |
15 Feb 2023 | 272.44 | 281.44 | 272.44 | 281.44 | 281.44 | 238,800 |
14 Feb 2023 | 272.43 | 278.41 | 268.04 | 277.88 | 277.88 | 229,200 |
13 Feb 2023 | 265.60 | 275.11 | 265.57 | 275.00 | 275.00 | 418,000 |
10 Feb 2023 | 273.04 | 277.40 | 269.10 | 272.00 | 272.00 | 526,900 |
09 Feb 2023 | 291.93 | 291.93 | 274.62 | 277.23 | 277.23 | 831,400 |
08 Feb 2023 | 295.08 | 298.29 | 287.61 | 290.52 | 290.52 | 290,700 |
07 Feb 2023 | 292.17 | 299.62 | 288.97 | 296.03 | 296.03 | 367,800 |
06 Feb 2023 | 290.10 | 297.80 | 282.95 | 293.67 | 293.67 | 418,600 |
03 Feb 2023 | 268.53 | 302.54 | 263.91 | 286.36 | 286.36 | 746,200 |
02 Feb 2023 | 294.56 | 306.40 | 286.24 | 287.61 | 287.61 | 1,652,100 |
01 Feb 2023 | 279.09 | 300.39 | 278.22 | 295.64 | 295.64 | 1,017,000 |
31 Jan 2023 | 266.22 | 277.51 | 262.28 | 272.78 | 272.78 | 628,300 |
30 Jan 2023 | 267.67 | 271.20 | 263.12 | 264.41 | 264.41 | 449,900 |
27 Jan 2023 | 255.80 | 278.10 | 255.80 | 272.75 | 272.75 | 728,300 |
26 Jan 2023 | 259.00 | 261.57 | 249.07 | 255.82 | 255.82 | 432,000 |
25 Jan 2023 | 253.54 | 258.68 | 250.54 | 257.58 | 257.58 | 348,600 |
24 Jan 2023 | 257.19 | 260.99 | 255.75 | 258.67 | 258.67 | 209,400 |
23 Jan 2023 | 250.76 | 264.43 | 248.30 | 261.02 | 261.02 | 527,800 |
20 Jan 2023 | 243.26 | 249.45 | 240.87 | 248.92 | 248.92 | 306,100 |
19 Jan 2023 | 238.52 | 243.44 | 235.52 | 240.46 | 240.46 | 350,600 |
18 Jan 2023 | 239.21 | 254.32 | 227.33 | 242.94 | 242.94 | 468,500 |
17 Jan 2023 | 241.37 | 243.38 | 237.13 | 238.26 | 238.26 | 275,800 |
13 Jan 2023 | 238.49 | 242.16 | 235.03 | 242.09 | 242.09 | 276,900 |
12 Jan 2023 | 238.06 | 240.09 | 232.27 | 240.00 | 240.00 | 308,100 |
11 Jan 2023 | 235.20 | 240.06 | 231.51 | 236.64 | 236.64 | 370,300 |
10 Jan 2023 | 227.41 | 232.54 | 223.63 | 232.13 | 232.13 | 304,100 |
09 Jan 2023 | 227.21 | 234.90 | 222.02 | 227.41 | 227.41 | 392,000 |
06 Jan 2023 | 212.95 | 225.95 | 211.55 | 222.75 | 222.75 | 375,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |