Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 0.00 | 0.00 | 0.00 | 329.16 | 329.16 | 100 |
26 May 2023 | 330.69 | 331.41 | 328.20 | 329.16 | 329.16 | 2,349 |
25 May 2023 | 330.39 | 333.85 | 327.70 | 331.30 | 331.30 | 28,993 |
24 May 2023 | 335.77 | 335.77 | 331.83 | 334.74 | 334.74 | 3,121 |
23 May 2023 | 341.31 | 341.31 | 333.30 | 333.30 | 333.30 | 841 |
22 May 2023 | 345.77 | 345.77 | 338.77 | 339.15 | 339.15 | 818 |
19 May 2023 | 342.35 | 344.51 | 338.46 | 341.74 | 341.74 | 314 |
18 May 2023 | 340.26 | 341.10 | 337.04 | 338.00 | 338.00 | 351 |
17 May 2023 | 344.32 | 344.32 | 334.27 | 342.36 | 342.36 | 891 |
16 May 2023 | 347.50 | 347.50 | 342.97 | 344.85 | 344.85 | 491 |
15 May 2023 | 348.99 | 351.10 | 347.79 | 347.79 | 347.79 | 1,030 |
12 May 2023 | 350.00 | 350.95 | 346.49 | 346.49 | 346.49 | 11,839 |
11 May 2023 | 350.57 | 350.57 | 347.37 | 347.37 | 347.37 | 290 |
10 May 2023 | 348.00 | 352.03 | 346.54 | 350.82 | 350.82 | 668 |
09 May 2023 | 344.09 | 344.09 | 343.34 | 343.34 | 343.34 | 77,066 |
05 May 2023 | 346.86 | 349.67 | 346.33 | 346.83 | 346.83 | 940 |
04 May 2023 | 346.41 | 347.81 | 346.41 | 346.62 | 346.62 | 513 |
03 May 2023 | 348.47 | 350.00 | 343.56 | 349.80 | 349.80 | 4,653 |
02 May 2023 | 351.45 | 353.74 | 346.17 | 348.85 | 348.85 | 700 |
28 Apr 2023 | 338.50 | 346.19 | 338.37 | 343.58 | 343.58 | 3,211 |
27 Apr 2023 | 324.86 | 335.14 | 323.30 | 329.80 | 329.80 | 24,043 |
26 Apr 2023 | 326.42 | 326.78 | 316.98 | 323.99 | 323.99 | 1,588 |
25 Apr 2023 | 334.50 | 336.18 | 334.50 | 334.50 | 334.50 | 1,493 |
24 Apr 2023 | 330.21 | 333.77 | 330.21 | 333.15 | 333.15 | 212 |
21 Apr 2023 | 330.89 | 335.35 | 330.89 | 333.64 | 333.64 | 2,688 |
20 Apr 2023 | 327.32 | 330.21 | 326.79 | 329.76 | 329.76 | 387 |
19 Apr 2023 | 326.99 | 328.95 | 325.17 | 328.95 | 328.95 | 565 |
18 Apr 2023 | 327.31 | 327.31 | 323.81 | 325.35 | 325.35 | 3,478 |
17 Apr 2023 | 335.00 | 335.00 | 328.35 | 328.35 | 328.35 | 2,147 |
14 Apr 2023 | 332.50 | 333.84 | 331.74 | 333.22 | 333.22 | 957 |
13 Apr 2023 | 326.86 | 332.30 | 326.86 | 332.30 | 332.30 | 730 |
12 Apr 2023 | 324.65 | 327.48 | 323.78 | 327.29 | 327.29 | 4,240 |
11 Apr 2023 | 323.02 | 324.21 | 322.55 | 324.21 | 324.21 | 1,874 |
06 Apr 2023 | 321.41 | 324.50 | 321.41 | 324.05 | 324.05 | 536 |
05 Apr 2023 | 316.40 | 319.00 | 316.31 | 318.02 | 318.02 | 224 |
04 Apr 2023 | 315.51 | 318.46 | 315.51 | 315.80 | 315.80 | 340 |
03 Apr 2023 | 314.99 | 317.23 | 314.25 | 317.01 | 317.01 | 201 |
31 Mar 2023 | 313.44 | 314.94 | 312.79 | 312.95 | 312.95 | 1,224 |
30 Mar 2023 | 314.75 | 314.75 | 311.13 | 314.33 | 314.33 | 972 |
29 Mar 2023 | 313.31 | 315.15 | 311.90 | 315.15 | 315.15 | 1,315 |
28 Mar 2023 | 310.75 | 312.55 | 310.25 | 312.55 | 312.55 | 559 |
27 Mar 2023 | 314.32 | 314.64 | 310.48 | 310.51 | 310.51 | 954 |
24 Mar 2023 | 304.05 | 314.13 | 304.02 | 314.13 | 314.13 | 193 |
23 Mar 2023 | 297.87 | 304.65 | 297.87 | 301.91 | 301.91 | 55,334 |
22 Mar 2023 | 302.86 | 303.33 | 300.07 | 301.18 | 301.18 | 2,588 |
21 Mar 2023 | 298.95 | 302.86 | 298.95 | 300.65 | 300.65 | 18,823 |
20 Mar 2023 | 296.72 | 300.46 | 296.33 | 298.46 | 298.46 | 1,121 |
17 Mar 2023 | 300.64 | 300.96 | 293.35 | 294.59 | 294.59 | 22,636 |
16 Mar 2023 | 291.68 | 300.22 | 290.87 | 300.22 | 300.22 | 1,784 |
15 Mar 2023 | 294.36 | 295.29 | 292.10 | 294.25 | 294.25 | 428 |
14 Mar 2023 | 294.19 | 294.70 | 293.18 | 294.24 | 294.24 | 931 |
13 Mar 2023 | 293.42 | 296.38 | 290.86 | 294.13 | 294.13 | 3,531 |
10 Mar 2023 | 286.58 | 296.15 | 286.58 | 287.75 | 287.75 | 514 |
09 Mar 2023 | 285.18 | 288.51 | 285.18 | 288.51 | 288.51 | 8,186 |
08 Mar 2023 | 286.58 | 286.86 | 284.00 | 284.00 | 284.00 | 48,099 |
07 Mar 2023 | 290.57 | 290.57 | 287.85 | 287.85 | 287.85 | 234 |
06 Mar 2023 | 289.62 | 293.83 | 289.35 | 292.57 | 292.57 | 1,819 |
03 Mar 2023 | 290.13 | 290.99 | 288.13 | 289.58 | 289.58 | 809 |
02 Mar 2023 | 290.69 | 291.08 | 290.29 | 291.00 | 291.00 | 277 |
01 Mar 2023 | 288.20 | 292.08 | 287.75 | 292.08 | 292.08 | 1,019 |
28 Feb 2023 | 287.00 | 290.10 | 286.77 | 289.96 | 289.96 | 5,166 |
27 Feb 2023 | 288.70 | 289.40 | 285.30 | 287.21 | 287.21 | 572 |
24 Feb 2023 | 289.77 | 290.51 | 287.67 | 288.31 | 288.31 | 410 |
23 Feb 2023 | 293.11 | 294.68 | 292.79 | 292.79 | 292.79 | 519 |
22 Feb 2023 | 292.84 | 296.53 | 292.39 | 296.53 | 296.53 | 882 |
21 Feb 2023 | 293.32 | 295.68 | 292.89 | 293.38 | 293.38 | 327 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 291.24 | 294.11 | 290.36 | 293.75 | 293.75 | 944 |
16 Feb 2023 | 294.49 | 295.90 | 293.83 | 295.90 | 295.90 | 133 |
15 Feb 2023 | 297.70 | 297.70 | 294.14 | 294.14 | 294.14 | 366 |
14 Feb 2023 | 297.58 | 299.34 | 294.98 | 297.28 | 297.28 | 276 |
13 Feb 2023 | 295.83 | 298.88 | 295.53 | 298.88 | 298.88 | 35,740 |
10 Feb 2023 | 292.30 | 296.54 | 292.30 | 296.54 | 296.54 | 1,225 |
09 Feb 2023 | 293.10 | 294.70 | 290.89 | 292.19 | 292.19 | 421 |
08 Feb 2023 | 303.12 | 303.97 | 295.46 | 297.43 | 297.43 | 2,203 |
07 Feb 2023 | 303.54 | 305.19 | 303.54 | 305.11 | 305.11 | 160 |
06 Feb 2023 | 300.43 | 309.85 | 300.43 | 306.94 | 306.94 | 673 |
03 Feb 2023 | 305.00 | 305.67 | 302.77 | 305.09 | 305.09 | 514 |
02 Feb 2023 | 314.82 | 314.82 | 304.69 | 305.11 | 305.11 | 698 |
01 Feb 2023 | 322.05 | 322.05 | 314.54 | 314.54 | 314.54 | 852 |
31 Jan 2023 | 323.60 | 324.63 | 323.60 | 324.15 | 324.15 | 46 |
30 Jan 2023 | 321.00 | 321.73 | 320.35 | 320.35 | 320.35 | 37 |
27 Jan 2023 | 321.72 | 322.47 | 320.45 | 321.84 | 321.84 | 254 |
26 Jan 2023 | 315.27 | 318.99 | 315.19 | 318.99 | 318.99 | 460 |
25 Jan 2023 | 314.36 | 314.36 | 312.13 | 313.09 | 313.09 | 730 |
24 Jan 2023 | 311.81 | 312.24 | 310.22 | 312.05 | 312.05 | 74,347 |
23 Jan 2023 | 309.59 | 311.09 | 309.32 | 310.89 | 310.89 | 2,862 |
20 Jan 2023 | 306.31 | 309.80 | 306.31 | 308.02 | 308.02 | 303 |
19 Jan 2023 | 310.02 | 310.82 | 302.84 | 303.87 | 303.87 | 894 |
18 Jan 2023 | 311.80 | 312.22 | 307.52 | 308.63 | 308.63 | 1,523 |
17 Jan 2023 | 303.35 | 311.60 | 302.84 | 309.20 | 309.20 | 4,924 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 296.39 | 300.62 | 296.39 | 297.89 | 297.89 | 950 |
12 Jan 2023 | 291.32 | 293.71 | 290.22 | 292.26 | 292.26 | 701 |
11 Jan 2023 | 287.78 | 292.26 | 287.78 | 289.72 | 289.72 | 1,799 |
10 Jan 2023 | 284.01 | 287.50 | 282.91 | 286.69 | 286.69 | 805 |
09 Jan 2023 | 289.72 | 291.32 | 285.53 | 285.53 | 285.53 | 687 |
06 Jan 2023 | 291.79 | 293.26 | 289.11 | 293.11 | 293.11 | 1,389 |
05 Jan 2023 | 286.83 | 289.59 | 285.82 | 287.24 | 287.24 | 129 |
04 Jan 2023 | 288.30 | 288.30 | 285.98 | 286.07 | 286.07 | 451 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |