Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 191.28 | 193.31 | 189.49 | 192.59 | 192.59 | 1,570,600 |
06 June 2023 | 190.64 | 191.95 | 190.09 | 191.62 | 191.62 | 1,943,700 |
05 June 2023 | 193.16 | 193.34 | 191.21 | 191.32 | 191.32 | 1,214,500 |
02 June 2023 | 188.41 | 193.26 | 188.29 | 192.36 | 192.36 | 1,683,500 |
01 June 2023 | 187.13 | 188.37 | 185.07 | 187.70 | 187.70 | 1,560,500 |
31 May 2023 | 189.67 | 190.10 | 185.61 | 185.80 | 185.80 | 5,838,700 |
30 May 2023 | 190.27 | 191.01 | 188.99 | 190.10 | 190.10 | 1,288,400 |
26 May 2023 | 190.63 | 191.10 | 188.51 | 190.09 | 190.09 | 2,618,200 |
25 May 2023 | 192.80 | 193.00 | 189.68 | 190.59 | 190.59 | 2,243,400 |
24 May 2023 | 196.08 | 196.50 | 193.90 | 194.07 | 194.07 | 1,784,900 |
23 May 2023 | 198.10 | 199.20 | 196.39 | 196.44 | 196.44 | 1,568,500 |
22 May 2023 | 200.19 | 201.06 | 197.21 | 198.20 | 198.20 | 1,952,900 |
19 May 2023 | 202.08 | 202.60 | 200.21 | 201.18 | 201.18 | 1,670,400 |
18 May 2023 | 199.47 | 200.76 | 197.71 | 200.64 | 200.64 | 1,504,600 |
17 May 2023 | 200.60 | 201.54 | 198.61 | 198.93 | 198.93 | 1,386,500 |
16 May 2023 | 200.14 | 200.50 | 198.52 | 199.60 | 199.60 | 1,220,200 |
15 May 2023 | 200.65 | 201.00 | 198.43 | 200.05 | 200.05 | 995,300 |
12 May 2023 | 202.75 | 203.46 | 199.00 | 200.27 | 200.27 | 932,700 |
11 May 2023 | 199.87 | 201.75 | 199.02 | 201.39 | 201.39 | 1,746,500 |
10 May 2023 | 201.79 | 202.63 | 199.09 | 200.47 | 200.47 | 1,001,700 |
09 May 2023 | 199.60 | 202.40 | 198.91 | 201.48 | 201.48 | 1,131,200 |
08 May 2023 | 200.02 | 200.56 | 198.44 | 199.66 | 199.66 | 1,332,400 |
05 May 2023 | 198.00 | 200.35 | 196.92 | 198.93 | 198.93 | 1,395,800 |
04 May 2023 | 197.27 | 197.62 | 194.33 | 195.47 | 195.47 | 1,346,000 |
03 May 2023 | 201.05 | 201.20 | 197.61 | 197.78 | 197.78 | 1,283,600 |
02 May 2023 | 201.24 | 201.62 | 197.06 | 200.50 | 200.50 | 1,708,300 |
01 May 2023 | 201.25 | 204.08 | 200.62 | 202.14 | 202.14 | 1,264,300 |
28 Apr 2023 | 198.62 | 202.62 | 198.57 | 201.56 | 201.56 | 2,035,400 |
27 Apr 2023 | 197.64 | 199.54 | 197.01 | 199.03 | 199.03 | 2,089,600 |
26 Apr 2023 | 202.01 | 204.33 | 196.61 | 198.37 | 198.37 | 2,219,500 |
25 Apr 2023 | 199.71 | 201.37 | 199.49 | 201.18 | 201.18 | 1,513,700 |
24 Apr 2023 | 201.27 | 202.79 | 200.29 | 200.57 | 200.57 | 995,100 |
21 Apr 2023 | 202.65 | 202.90 | 198.60 | 201.19 | 201.19 | 1,812,900 |
20 Apr 2023 | 203.95 | 205.25 | 202.87 | 203.96 | 203.96 | 1,271,800 |
19 Apr 2023 | 203.99 | 205.72 | 203.26 | 204.50 | 204.50 | 1,620,100 |
18 Apr 2023 | 199.14 | 202.01 | 198.42 | 201.69 | 201.69 | 1,867,700 |
17 Apr 2023 | 195.78 | 198.24 | 194.79 | 198.21 | 198.21 | 2,183,000 |
14 Apr 2023 | 200.56 | 201.11 | 194.68 | 195.78 | 195.78 | 1,415,100 |
13 Apr 2023 | 196.86 | 200.60 | 196.78 | 200.12 | 200.12 | 1,218,700 |
12 Apr 2023 | 198.30 | 200.42 | 197.74 | 199.23 | 199.23 | 1,508,000 |
11 Apr 2023 | 196.67 | 198.74 | 195.60 | 198.08 | 198.08 | 1,631,500 |
10 Apr 2023 | 197.08 | 197.95 | 195.14 | 196.03 | 196.03 | 946,200 |
06 Apr 2023 | 197.16 | 198.34 | 195.73 | 196.80 | 196.80 | 1,248,300 |
05 Apr 2023 | 194.32 | 197.23 | 194.32 | 195.99 | 195.99 | 1,227,300 |
04 Apr 2023 | 197.32 | 198.27 | 193.64 | 195.46 | 195.46 | 1,110,700 |
03 Apr 2023 | 194.45 | 197.45 | 194.45 | 196.68 | 196.68 | 1,802,900 |
31 Mar 2023 | 195.04 | 195.70 | 193.24 | 194.18 | 194.18 | 1,989,200 |
30 Mar 2023 | 193.55 | 194.09 | 191.15 | 193.42 | 193.42 | 996,600 |
29 Mar 2023 | 191.73 | 193.50 | 191.21 | 193.26 | 193.26 | 1,633,700 |
28 Mar 2023 | 188.12 | 190.52 | 187.52 | 189.56 | 189.56 | 1,316,800 |
27 Mar 2023 | 189.10 | 190.75 | 187.42 | 188.92 | 188.92 | 1,975,500 |
24 Mar 2023 | 184.00 | 186.74 | 183.40 | 186.55 | 186.55 | 1,855,100 |
23 Mar 2023 | 190.32 | 190.51 | 184.97 | 186.01 | 186.01 | 1,763,100 |
22 Mar 2023 | 195.20 | 195.85 | 190.00 | 190.04 | 190.04 | 1,406,700 |
21 Mar 2023 | 193.19 | 195.21 | 191.80 | 194.29 | 194.29 | 2,260,200 |
20 Mar 2023 | 188.11 | 190.63 | 187.59 | 189.59 | 189.59 | 2,301,500 |
17 Mar 2023 | 192.47 | 195.33 | 186.65 | 186.80 | 186.80 | 4,798,600 |
16 Mar 2023 | 185.09 | 192.14 | 184.29 | 191.86 | 191.86 | 2,403,400 |
16 Mar 2023 | 0.83 Dividend | |||||
15 Mar 2023 | 189.42 | 191.09 | 185.27 | 187.40 | 186.57 | 2,654,400 |
14 Mar 2023 | 195.61 | 196.53 | 192.02 | 194.01 | 193.15 | 2,953,600 |
13 Mar 2023 | 195.00 | 195.82 | 190.22 | 191.98 | 191.13 | 2,254,100 |
10 Mar 2023 | 198.50 | 200.86 | 197.54 | 198.40 | 197.52 | 2,483,800 |
09 Mar 2023 | 203.88 | 204.06 | 197.65 | 198.87 | 197.99 | 1,520,700 |
08 Mar 2023 | 206.80 | 207.78 | 201.85 | 203.37 | 202.47 | 1,286,400 |
07 Mar 2023 | 208.39 | 208.39 | 205.56 | 206.80 | 205.88 | 1,367,800 |
06 Mar 2023 | 207.85 | 208.63 | 207.50 | 208.06 | 207.14 | 2,481,700 |
03 Mar 2023 | 208.53 | 209.11 | 206.44 | 207.10 | 206.18 | 1,917,400 |
02 Mar 2023 | 208.66 | 209.40 | 206.91 | 208.40 | 207.48 | 1,509,700 |
01 Mar 2023 | 210.01 | 211.61 | 209.26 | 209.50 | 208.57 | 1,862,100 |
28 Feb 2023 | 211.55 | 213.85 | 210.96 | 211.02 | 210.09 | 2,017,600 |
27 Feb 2023 | 211.83 | 213.57 | 211.36 | 211.68 | 210.74 | 2,550,000 |
24 Feb 2023 | 207.26 | 211.04 | 207.26 | 210.91 | 209.98 | 1,996,100 |
23 Feb 2023 | 210.14 | 211.65 | 207.06 | 208.60 | 207.68 | 1,278,800 |
22 Feb 2023 | 209.58 | 211.31 | 208.61 | 209.86 | 208.93 | 1,191,100 |
21 Feb 2023 | 209.89 | 210.30 | 207.24 | 208.77 | 207.85 | 1,595,600 |
17 Feb 2023 | 210.25 | 211.63 | 209.10 | 210.61 | 209.68 | 1,689,500 |
16 Feb 2023 | 211.88 | 212.82 | 210.06 | 210.26 | 209.33 | 1,415,800 |
15 Feb 2023 | 212.26 | 213.36 | 211.75 | 212.95 | 212.01 | 1,598,800 |
14 Feb 2023 | 215.43 | 216.02 | 213.00 | 213.32 | 212.38 | 1,596,200 |
13 Feb 2023 | 214.56 | 216.58 | 214.14 | 215.50 | 214.55 | 1,500,100 |
10 Feb 2023 | 213.73 | 215.15 | 213.20 | 214.69 | 213.74 | 1,749,300 |
09 Feb 2023 | 216.24 | 217.50 | 213.29 | 213.41 | 212.46 | 1,775,400 |
08 Feb 2023 | 213.78 | 218.05 | 213.01 | 215.35 | 214.40 | 2,287,200 |
07 Feb 2023 | 212.27 | 216.06 | 211.56 | 215.15 | 214.20 | 1,760,500 |
06 Feb 2023 | 210.04 | 214.42 | 209.00 | 213.85 | 212.90 | 2,194,400 |
03 Feb 2023 | 211.02 | 211.82 | 208.25 | 209.84 | 208.91 | 2,874,200 |
02 Feb 2023 | 211.88 | 212.51 | 201.73 | 210.17 | 209.24 | 4,027,600 |
01 Feb 2023 | 217.61 | 220.98 | 212.29 | 213.44 | 212.49 | 3,971,300 |
31 Jan 2023 | 226.78 | 227.55 | 224.51 | 227.49 | 226.48 | 2,385,500 |
30 Jan 2023 | 227.33 | 228.21 | 224.87 | 226.07 | 225.07 | 1,711,400 |
27 Jan 2023 | 230.86 | 231.37 | 227.02 | 227.33 | 226.32 | 1,493,600 |
26 Jan 2023 | 229.77 | 231.21 | 228.68 | 231.11 | 230.09 | 1,054,400 |
25 Jan 2023 | 227.49 | 230.82 | 227.00 | 229.77 | 228.75 | 1,640,200 |
24 Jan 2023 | 223.33 | 229.55 | 202.67 | 228.35 | 227.34 | 1,533,000 |
23 Jan 2023 | 220.74 | 223.81 | 220.35 | 223.59 | 222.60 | 1,754,700 |
20 Jan 2023 | 219.86 | 220.65 | 217.55 | 220.43 | 219.45 | 1,464,700 |
19 Jan 2023 | 220.78 | 221.21 | 217.70 | 219.25 | 218.28 | 1,530,200 |
18 Jan 2023 | 224.24 | 224.94 | 220.54 | 220.57 | 219.59 | 1,439,000 |
17 Jan 2023 | 227.77 | 227.77 | 223.89 | 224.63 | 223.64 | 2,366,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |