Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 796.90 | 796.90 | 782.45 | 788.15 | 788.15 | 191,000 |
02 Jun 2023 | 783.77 | 802.08 | 779.34 | 793.82 | 793.82 | 284,100 |
01 Jun 2023 | 775.63 | 782.89 | 775.38 | 778.15 | 778.15 | 239,800 |
31 May 2023 | 777.90 | 779.80 | 768.23 | 773.65 | 773.65 | 507,000 |
30 May 2023 | 790.00 | 793.90 | 778.47 | 780.46 | 780.46 | 202,600 |
26 May 2023 | 787.50 | 799.05 | 787.50 | 792.49 | 792.49 | 206,200 |
25 May 2023 | 785.93 | 791.56 | 779.17 | 786.71 | 786.71 | 341,300 |
24 May 2023 | 775.24 | 784.80 | 768.05 | 779.63 | 779.63 | 328,700 |
23 May 2023 | 800.20 | 802.61 | 782.33 | 783.22 | 783.22 | 400,000 |
22 May 2023 | 822.58 | 826.30 | 807.34 | 807.90 | 807.90 | 247,500 |
19 May 2023 | 831.58 | 831.58 | 820.06 | 822.51 | 822.51 | 285,900 |
18 May 2023 | 819.88 | 828.93 | 815.24 | 826.05 | 826.05 | 228,600 |
17 May 2023 | 815.15 | 826.28 | 812.49 | 819.92 | 819.92 | 235,100 |
16 May 2023 | 810.00 | 824.59 | 805.40 | 807.07 | 807.07 | 313,400 |
15 May 2023 | 799.95 | 808.82 | 796.36 | 808.14 | 808.14 | 269,000 |
12 May 2023 | 800.00 | 803.28 | 783.80 | 795.59 | 795.59 | 184,700 |
11 May 2023 | 804.53 | 809.87 | 791.78 | 796.88 | 796.88 | 223,000 |
10 May 2023 | 815.00 | 816.94 | 804.68 | 810.14 | 810.14 | 445,100 |
09 May 2023 | 780.00 | 815.85 | 766.00 | 808.41 | 808.41 | 625,900 |
08 May 2023 | 770.59 | 776.26 | 768.40 | 772.30 | 772.30 | 367,700 |
05 May 2023 | 766.12 | 770.24 | 762.09 | 767.19 | 767.19 | 281,700 |
04 May 2023 | 767.08 | 767.08 | 750.86 | 759.99 | 759.99 | 355,000 |
03 May 2023 | 772.72 | 779.45 | 766.29 | 769.22 | 769.22 | 342,600 |
02 May 2023 | 768.43 | 772.96 | 754.56 | 771.90 | 771.90 | 287,400 |
01 May 2023 | 765.00 | 778.12 | 764.39 | 769.19 | 769.19 | 247,700 |
28 Apr 2023 | 753.62 | 765.69 | 753.62 | 765.00 | 765.00 | 167,800 |
27 Apr 2023 | 751.32 | 759.66 | 745.65 | 759.14 | 759.14 | 216,400 |
26 Apr 2023 | 752.30 | 755.93 | 741.74 | 742.92 | 742.92 | 291,300 |
25 Apr 2023 | 760.94 | 762.55 | 751.62 | 754.00 | 754.00 | 254,700 |
24 Apr 2023 | 766.39 | 769.52 | 764.28 | 765.25 | 765.25 | 232,800 |
21 Apr 2023 | 767.95 | 767.95 | 759.43 | 764.47 | 764.47 | 240,500 |
20 Apr 2023 | 756.89 | 765.76 | 754.02 | 763.00 | 763.00 | 207,800 |
19 Apr 2023 | 761.11 | 766.61 | 758.37 | 760.64 | 760.64 | 200,100 |
18 Apr 2023 | 757.43 | 763.30 | 757.16 | 762.43 | 762.43 | 240,900 |
17 Apr 2023 | 752.13 | 757.67 | 749.44 | 754.44 | 754.44 | 133,400 |
14 Apr 2023 | 748.06 | 755.95 | 748.06 | 751.83 | 751.83 | 234,900 |
13 Apr 2023 | 748.21 | 755.23 | 742.24 | 753.72 | 753.72 | 251,000 |
12 Apr 2023 | 744.84 | 749.85 | 740.06 | 745.43 | 745.43 | 157,300 |
11 Apr 2023 | 737.04 | 740.48 | 733.65 | 738.82 | 738.82 | 182,800 |
10 Apr 2023 | 720.24 | 735.05 | 714.98 | 733.91 | 733.91 | 180,500 |
06 Apr 2023 | 721.54 | 726.86 | 719.56 | 724.32 | 724.32 | 175,900 |
05 Apr 2023 | 728.87 | 733.46 | 722.33 | 722.62 | 722.62 | 222,800 |
04 Apr 2023 | 744.34 | 744.46 | 732.92 | 735.64 | 735.64 | 156,400 |
03 Apr 2023 | 739.51 | 749.21 | 738.37 | 745.76 | 745.76 | 194,700 |
31 Mar 2023 | 739.22 | 742.00 | 732.26 | 737.05 | 737.05 | 290,300 |
30 Mar 2023 | 736.04 | 738.06 | 731.34 | 734.87 | 734.87 | 179,200 |
29 Mar 2023 | 721.33 | 732.98 | 721.33 | 732.25 | 732.25 | 233,300 |
28 Mar 2023 | 711.69 | 720.37 | 711.69 | 719.79 | 719.79 | 160,300 |
27 Mar 2023 | 712.69 | 718.65 | 707.40 | 713.67 | 713.67 | 212,600 |
24 Mar 2023 | 692.03 | 707.48 | 689.66 | 703.89 | 703.89 | 304,600 |
23 Mar 2023 | 708.07 | 714.43 | 698.41 | 701.25 | 701.25 | 202,900 |
22 Mar 2023 | 717.30 | 722.02 | 704.62 | 704.88 | 704.88 | 208,200 |
21 Mar 2023 | 715.09 | 723.75 | 710.99 | 716.46 | 716.46 | 316,000 |
20 Mar 2023 | 697.48 | 701.73 | 692.82 | 699.97 | 699.97 | 387,500 |
17 Mar 2023 | 705.76 | 705.76 | 687.59 | 690.90 | 690.90 | 571,000 |
16 Mar 2023 | 689.81 | 714.03 | 686.85 | 712.24 | 712.24 | 331,700 |
15 Mar 2023 | 711.14 | 712.95 | 686.46 | 697.13 | 697.13 | 445,200 |
14 Mar 2023 | 717.11 | 737.57 | 717.11 | 728.20 | 728.20 | 393,100 |
13 Mar 2023 | 703.35 | 711.16 | 696.56 | 702.66 | 702.66 | 480,400 |
10 Mar 2023 | 740.99 | 740.99 | 711.14 | 717.12 | 717.12 | 459,500 |
09 Mar 2023 | 769.13 | 769.13 | 740.66 | 741.55 | 741.55 | 284,200 |
08 Mar 2023 | 764.58 | 769.08 | 755.67 | 764.49 | 764.49 | 201,400 |
07 Mar 2023 | 769.33 | 772.01 | 761.93 | 762.80 | 762.80 | 215,400 |
06 Mar 2023 | 766.24 | 771.34 | 765.45 | 770.15 | 770.15 | 212,800 |
03 Mar 2023 | 760.42 | 768.54 | 757.55 | 767.22 | 767.22 | 239,800 |
02 Mar 2023 | 748.99 | 759.86 | 745.32 | 759.06 | 759.06 | 174,900 |
01 Mar 2023 | 743.07 | 756.70 | 743.07 | 750.94 | 750.94 | 196,900 |
28 Feb 2023 | 748.60 | 755.14 | 743.22 | 743.87 | 743.87 | 376,600 |
27 Feb 2023 | 745.74 | 748.73 | 741.35 | 747.40 | 747.40 | 429,500 |
24 Feb 2023 | 736.46 | 742.25 | 729.44 | 741.85 | 741.85 | 181,300 |
23 Feb 2023 | 741.69 | 747.10 | 736.00 | 746.30 | 746.30 | 314,500 |
22 Feb 2023 | 739.86 | 746.18 | 736.82 | 740.99 | 740.99 | 212,200 |
21 Feb 2023 | 741.04 | 741.84 | 734.63 | 737.20 | 737.20 | 268,800 |
17 Feb 2023 | 743.35 | 745.74 | 734.07 | 743.97 | 743.97 | 316,300 |
16 Feb 2023 | 740.00 | 756.16 | 738.91 | 748.67 | 748.67 | 498,000 |
15 Feb 2023 | 749.32 | 768.63 | 749.32 | 768.16 | 768.16 | 428,100 |
14 Feb 2023 | 737.14 | 758.31 | 737.14 | 755.68 | 755.68 | 339,900 |
13 Feb 2023 | 731.00 | 741.60 | 726.90 | 740.51 | 740.51 | 723,500 |
10 Feb 2023 | 745.15 | 751.00 | 729.78 | 730.47 | 730.47 | 719,100 |
09 Feb 2023 | 757.61 | 766.71 | 746.37 | 746.98 | 746.98 | 636,500 |
08 Feb 2023 | 746.19 | 758.43 | 742.56 | 754.30 | 754.30 | 460,200 |
07 Feb 2023 | 738.00 | 744.00 | 717.62 | 742.50 | 742.50 | 577,000 |
06 Feb 2023 | 710.55 | 720.63 | 705.62 | 720.35 | 720.35 | 414,300 |
03 Feb 2023 | 704.25 | 713.86 | 704.25 | 713.50 | 713.50 | 261,100 |
02 Feb 2023 | 730.00 | 733.47 | 707.00 | 711.84 | 711.84 | 496,000 |
01 Feb 2023 | 713.45 | 729.49 | 713.43 | 728.15 | 728.15 | 290,600 |
31 Jan 2023 | 706.59 | 718.18 | 704.21 | 717.75 | 717.75 | 286,100 |
30 Jan 2023 | 708.82 | 712.34 | 702.50 | 707.25 | 707.25 | 300,600 |
27 Jan 2023 | 706.04 | 717.00 | 704.54 | 710.69 | 710.69 | 363,300 |
26 Jan 2023 | 703.50 | 710.21 | 695.53 | 710.14 | 710.14 | 343,100 |
25 Jan 2023 | 686.44 | 701.23 | 683.91 | 700.50 | 700.50 | 275,800 |
24 Jan 2023 | 678.53 | 696.42 | 677.56 | 694.25 | 694.25 | 304,300 |
23 Jan 2023 | 673.03 | 686.74 | 671.93 | 685.00 | 685.00 | 433,200 |
20 Jan 2023 | 664.75 | 673.33 | 661.08 | 672.65 | 672.65 | 427,900 |
19 Jan 2023 | 666.92 | 671.17 | 659.59 | 660.24 | 660.24 | 292,300 |
18 Jan 2023 | 685.35 | 689.55 | 671.48 | 672.11 | 672.11 | 329,200 |
17 Jan 2023 | 685.00 | 691.00 | 678.72 | 680.35 | 680.35 | 384,600 |
13 Jan 2023 | 676.96 | 685.71 | 673.11 | 683.88 | 683.88 | 347,300 |
12 Jan 2023 | 674.96 | 682.50 | 669.86 | 680.20 | 680.20 | 432,500 |
11 Jan 2023 | 660.00 | 673.94 | 659.91 | 673.83 | 673.83 | 535,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |