Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 310.87 | 310.87 | 306.71 | 307.33 | 307.33 | 1,870,300 |
07 June 2023 | 309.48 | 312.00 | 307.16 | 311.03 | 311.03 | 2,490,000 |
06 June 2023 | 302.88 | 309.31 | 301.76 | 308.04 | 308.04 | 2,419,400 |
05 June 2023 | 305.34 | 307.40 | 301.89 | 304.45 | 304.45 | 3,008,000 |
02 June 2023 | 307.50 | 312.20 | 306.62 | 311.39 | 311.39 | 2,272,500 |
01 June 2023 | 305.73 | 306.09 | 300.09 | 305.20 | 305.20 | 2,393,700 |
31 May 2023 | 304.68 | 310.35 | 303.00 | 305.92 | 305.92 | 5,270,100 |
30 May 2023 | 306.21 | 318.91 | 305.00 | 308.43 | 308.43 | 6,238,600 |
26 May 2023 | 294.00 | 308.60 | 293.64 | 303.60 | 303.60 | 4,578,800 |
25 May 2023 | 288.51 | 293.15 | 285.18 | 291.76 | 291.76 | 3,689,600 |
24 May 2023 | 286.03 | 288.29 | 284.90 | 286.82 | 286.82 | 2,815,100 |
23 May 2023 | 289.16 | 291.04 | 287.12 | 288.10 | 288.10 | 2,219,800 |
22 May 2023 | 289.37 | 291.77 | 288.87 | 290.95 | 290.95 | 2,044,100 |
19 May 2023 | 288.60 | 291.35 | 287.35 | 289.91 | 289.91 | 2,213,300 |
18 May 2023 | 284.54 | 287.92 | 284.26 | 287.48 | 287.48 | 1,869,700 |
17 May 2023 | 281.19 | 286.37 | 280.23 | 284.63 | 284.63 | 2,486,600 |
16 May 2023 | 277.09 | 280.70 | 276.36 | 279.19 | 279.19 | 2,079,000 |
15 May 2023 | 276.31 | 278.53 | 274.62 | 277.51 | 277.51 | 2,762,700 |
12 May 2023 | 273.13 | 277.30 | 272.50 | 277.19 | 277.19 | 2,664,400 |
11 May 2023 | 270.31 | 272.44 | 268.18 | 272.27 | 272.27 | 2,915,700 |
10 May 2023 | 265.85 | 269.91 | 264.42 | 268.89 | 268.89 | 2,800,200 |
09 May 2023 | 262.95 | 264.49 | 261.68 | 263.48 | 263.48 | 2,712,000 |
08 May 2023 | 266.02 | 267.00 | 263.46 | 264.82 | 264.82 | 1,843,000 |
05 May 2023 | 269.22 | 270.38 | 264.39 | 265.65 | 265.65 | 2,592,100 |
04 May 2023 | 273.28 | 273.78 | 265.68 | 266.50 | 266.50 | 2,586,200 |
03 May 2023 | 278.12 | 279.58 | 274.82 | 275.18 | 275.18 | 1,951,200 |
02 May 2023 | 279.86 | 280.38 | 274.03 | 276.74 | 276.74 | 1,728,300 |
01 May 2023 | 279.09 | 279.91 | 277.45 | 279.42 | 279.42 | 1,165,600 |
28 Apr 2023 | 273.72 | 280.43 | 273.72 | 280.29 | 280.29 | 2,084,500 |
27 Apr 2023 | 273.85 | 276.49 | 270.83 | 275.45 | 275.45 | 1,983,600 |
26 Apr 2023 | 271.85 | 273.57 | 270.20 | 271.21 | 271.21 | 2,009,400 |
25 Apr 2023 | 275.86 | 276.71 | 270.59 | 270.70 | 270.70 | 1,935,400 |
24 Apr 2023 | 275.80 | 277.62 | 274.86 | 277.25 | 277.25 | 1,359,700 |
21 Apr 2023 | 275.73 | 277.83 | 275.40 | 276.33 | 276.33 | 1,600,700 |
20 Apr 2023 | 277.28 | 277.57 | 274.00 | 275.55 | 275.55 | 2,686,100 |
19 Apr 2023 | 278.80 | 280.00 | 277.51 | 279.90 | 279.90 | 2,204,700 |
18 Apr 2023 | 281.36 | 281.41 | 278.41 | 279.96 | 279.96 | 1,893,800 |
17 Apr 2023 | 278.78 | 281.82 | 278.78 | 279.98 | 279.98 | 2,899,000 |
14 Apr 2023 | 283.29 | 284.95 | 277.78 | 279.25 | 279.25 | 2,871,700 |
13 Apr 2023 | 283.00 | 285.42 | 279.72 | 285.27 | 285.27 | 3,164,200 |
12 Apr 2023 | 288.39 | 288.65 | 282.94 | 283.76 | 283.76 | 2,656,000 |
12 Apr 2023 | 1.12 Dividend | |||||
11 Apr 2023 | 283.01 | 287.66 | 282.55 | 286.33 | 285.21 | 3,122,500 |
10 Apr 2023 | 277.99 | 281.73 | 276.36 | 281.68 | 280.58 | 1,575,900 |
06 Apr 2023 | 280.66 | 282.24 | 278.86 | 281.70 | 280.60 | 2,125,300 |
05 Apr 2023 | 286.24 | 286.90 | 280.91 | 281.33 | 280.23 | 2,443,200 |
04 Apr 2023 | 284.44 | 287.43 | 284.22 | 285.84 | 284.72 | 2,331,700 |
03 Apr 2023 | 283.39 | 286.46 | 283.16 | 285.84 | 284.72 | 2,417,300 |
31 Mar 2023 | 283.12 | 285.96 | 282.61 | 285.81 | 284.69 | 3,009,300 |
30 Mar 2023 | 281.00 | 283.04 | 280.78 | 282.66 | 281.55 | 2,293,600 |
29 Mar 2023 | 276.00 | 280.26 | 276.00 | 279.94 | 278.85 | 2,431,500 |
28 Mar 2023 | 273.92 | 276.16 | 272.60 | 275.00 | 273.92 | 2,869,400 |
27 Mar 2023 | 270.73 | 274.36 | 270.64 | 273.96 | 272.89 | 3,743,800 |
24 Mar 2023 | 270.45 | 272.08 | 264.82 | 272.00 | 270.94 | 4,123,600 |
23 Mar 2023 | 259.45 | 274.61 | 259.30 | 271.66 | 270.60 | 5,166,900 |
22 Mar 2023 | 257.26 | 261.32 | 253.03 | 253.27 | 252.28 | 3,059,300 |
21 Mar 2023 | 254.88 | 258.50 | 253.94 | 257.62 | 256.61 | 2,831,200 |
20 Mar 2023 | 250.72 | 253.89 | 250.01 | 252.55 | 251.56 | 3,182,100 |
17 Mar 2023 | 254.33 | 255.73 | 248.42 | 250.00 | 249.02 | 6,470,800 |
16 Mar 2023 | 244.95 | 253.80 | 243.53 | 252.92 | 251.93 | 4,119,600 |
15 Mar 2023 | 247.96 | 247.97 | 242.80 | 246.17 | 245.21 | 4,508,000 |
14 Mar 2023 | 256.37 | 256.73 | 249.96 | 252.48 | 251.49 | 2,925,600 |
13 Mar 2023 | 253.11 | 255.26 | 249.24 | 251.31 | 250.33 | 3,232,100 |
10 Mar 2023 | 260.14 | 260.34 | 251.60 | 252.95 | 251.96 | 2,924,600 |
09 Mar 2023 | 265.83 | 266.70 | 258.72 | 259.76 | 258.74 | 1,949,800 |
08 Mar 2023 | 263.43 | 265.59 | 262.49 | 263.66 | 262.63 | 1,462,700 |
07 Mar 2023 | 269.22 | 270.04 | 263.71 | 264.20 | 263.17 | 2,219,300 |
06 Mar 2023 | 270.20 | 272.05 | 269.08 | 269.63 | 268.58 | 1,649,100 |
03 Mar 2023 | 267.91 | 269.72 | 265.99 | 269.20 | 268.15 | 1,596,100 |
02 Mar 2023 | 263.88 | 266.19 | 261.62 | 265.26 | 264.22 | 2,278,300 |
01 Mar 2023 | 265.01 | 265.97 | 261.75 | 263.59 | 262.56 | 1,700,500 |
28 Feb 2023 | 264.69 | 268.49 | 262.75 | 265.55 | 264.51 | 2,160,400 |
27 Feb 2023 | 268.91 | 269.99 | 265.47 | 266.25 | 265.21 | 1,512,900 |
24 Feb 2023 | 267.40 | 267.40 | 264.24 | 266.53 | 265.49 | 1,735,000 |
23 Feb 2023 | 270.77 | 272.30 | 267.81 | 271.23 | 270.17 | 1,885,500 |
22 Feb 2023 | 270.63 | 272.49 | 268.16 | 269.63 | 268.58 | 1,823,800 |
21 Feb 2023 | 272.00 | 273.15 | 268.78 | 269.15 | 268.10 | 2,446,200 |
17 Feb 2023 | 278.78 | 279.40 | 274.91 | 277.05 | 275.97 | 2,722,400 |
16 Feb 2023 | 283.03 | 285.46 | 278.64 | 281.22 | 280.12 | 1,899,200 |
15 Feb 2023 | 282.00 | 287.83 | 281.97 | 287.65 | 286.52 | 1,890,200 |
14 Feb 2023 | 285.47 | 288.14 | 283.35 | 284.77 | 283.66 | 1,821,100 |
13 Feb 2023 | 284.37 | 288.41 | 284.37 | 288.35 | 287.22 | 1,284,500 |
10 Feb 2023 | 281.70 | 284.57 | 281.02 | 283.96 | 282.85 | 1,347,600 |
09 Feb 2023 | 287.42 | 289.38 | 284.42 | 285.16 | 284.04 | 1,752,000 |
08 Feb 2023 | 285.88 | 289.18 | 283.98 | 284.71 | 283.60 | 1,381,800 |
07 Feb 2023 | 282.70 | 288.85 | 282.50 | 287.82 | 286.69 | 1,401,100 |
06 Feb 2023 | 286.00 | 287.80 | 283.44 | 284.48 | 283.37 | 1,262,400 |
03 Feb 2023 | 288.22 | 289.68 | 286.76 | 289.22 | 288.09 | 2,168,000 |
02 Feb 2023 | 289.42 | 295.79 | 286.86 | 294.10 | 292.95 | 2,715,900 |
01 Feb 2023 | 276.60 | 285.27 | 275.70 | 283.60 | 282.49 | 1,797,000 |
31 Jan 2023 | 274.94 | 279.05 | 273.91 | 279.05 | 277.96 | 1,841,800 |
30 Jan 2023 | 273.57 | 277.45 | 273.31 | 274.32 | 273.25 | 1,732,900 |
27 Jan 2023 | 273.26 | 279.42 | 272.94 | 277.27 | 276.19 | 2,101,100 |
26 Jan 2023 | 277.17 | 277.33 | 270.87 | 274.26 | 273.19 | 1,942,600 |
25 Jan 2023 | 270.74 | 273.75 | 265.66 | 273.16 | 272.09 | 2,576,300 |
24 Jan 2023 | 276.71 | 278.12 | 272.98 | 274.87 | 273.79 | 2,205,300 |
23 Jan 2023 | 278.56 | 282.87 | 277.43 | 279.34 | 278.25 | 2,593,300 |
20 Jan 2023 | 274.50 | 281.07 | 272.81 | 280.47 | 279.37 | 3,306,600 |
19 Jan 2023 | 277.28 | 278.95 | 272.59 | 272.89 | 271.82 | 2,212,500 |
18 Jan 2023 | 284.58 | 287.28 | 276.98 | 277.90 | 276.81 | 2,192,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |