Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 737.14 | 741.99 | 732.34 | 739.79 | 739.79 | 165,354 |
30 May 2023 | 738.56 | 752.96 | 730.24 | 734.51 | 734.51 | 724,600 |
26 May 2023 | 712.50 | 737.72 | 712.50 | 729.15 | 729.15 | 705,200 |
25 May 2023 | 683.98 | 712.19 | 681.44 | 707.26 | 707.26 | 840,500 |
24 May 2023 | 692.44 | 694.23 | 672.88 | 675.18 | 675.18 | 492,900 |
23 May 2023 | 717.35 | 725.60 | 692.26 | 696.81 | 696.81 | 495,200 |
23 May 2023 | 3.41 Dividend | |||||
22 May 2023 | 723.74 | 735.81 | 720.35 | 726.72 | 723.31 | 401,500 |
19 May 2023 | 721.57 | 729.26 | 720.05 | 723.58 | 720.18 | 351,600 |
18 May 2023 | 723.25 | 726.42 | 716.53 | 721.18 | 717.80 | 394,100 |
17 May 2023 | 719.25 | 729.81 | 715.72 | 728.14 | 724.72 | 336,000 |
16 May 2023 | 738.20 | 738.20 | 715.47 | 716.29 | 712.93 | 420,100 |
15 May 2023 | 740.84 | 743.79 | 735.46 | 740.26 | 736.79 | 328,000 |
12 May 2023 | 744.01 | 747.05 | 733.31 | 739.23 | 735.76 | 300,700 |
11 May 2023 | 749.11 | 751.47 | 739.09 | 743.44 | 739.95 | 572,700 |
10 May 2023 | 729.35 | 752.63 | 727.34 | 750.29 | 746.77 | 378,700 |
09 May 2023 | 733.71 | 737.07 | 725.80 | 728.26 | 724.84 | 382,100 |
08 May 2023 | 736.58 | 744.93 | 734.25 | 740.12 | 736.65 | 280,200 |
05 May 2023 | 735.00 | 742.25 | 727.32 | 740.00 | 736.53 | 431,300 |
04 May 2023 | 703.42 | 733.48 | 701.00 | 729.34 | 725.92 | 597,700 |
03 May 2023 | 706.99 | 709.14 | 695.20 | 697.63 | 694.36 | 377,800 |
02 May 2023 | 720.92 | 722.72 | 703.04 | 703.17 | 699.87 | 324,000 |
01 May 2023 | 722.91 | 724.87 | 716.60 | 722.01 | 718.62 | 280,300 |
28 Apr 2023 | 715.08 | 725.54 | 713.00 | 724.08 | 720.68 | 370,200 |
27 Apr 2023 | 709.27 | 720.92 | 708.03 | 719.84 | 716.46 | 370,800 |
26 Apr 2023 | 706.64 | 719.39 | 703.00 | 706.75 | 703.43 | 398,400 |
25 Apr 2023 | 706.23 | 713.18 | 703.50 | 710.07 | 706.74 | 418,900 |
24 Apr 2023 | 709.73 | 714.25 | 706.78 | 713.03 | 709.68 | 276,900 |
21 Apr 2023 | 705.85 | 717.08 | 703.37 | 713.00 | 709.65 | 251,900 |
20 Apr 2023 | 703.67 | 709.73 | 699.40 | 705.02 | 701.71 | 269,300 |
19 Apr 2023 | 698.96 | 710.97 | 697.96 | 706.96 | 703.64 | 211,300 |
18 Apr 2023 | 708.89 | 708.89 | 700.35 | 705.56 | 702.25 | 336,300 |
17 Apr 2023 | 685.72 | 708.53 | 685.06 | 707.94 | 704.62 | 336,400 |
14 Apr 2023 | 706.50 | 710.74 | 684.43 | 688.68 | 685.45 | 354,800 |
13 Apr 2023 | 712.86 | 716.11 | 701.88 | 708.71 | 705.38 | 322,900 |
12 Apr 2023 | 713.40 | 719.55 | 708.61 | 711.04 | 707.70 | 304,500 |
11 Apr 2023 | 704.36 | 714.50 | 702.68 | 706.53 | 703.21 | 410,000 |
10 Apr 2023 | 704.80 | 706.73 | 693.32 | 706.24 | 702.93 | 310,400 |
06 Apr 2023 | 705.27 | 711.71 | 697.96 | 711.23 | 707.89 | 272,700 |
05 Apr 2023 | 710.00 | 718.40 | 703.29 | 703.82 | 700.52 | 455,700 |
04 Apr 2023 | 706.21 | 715.37 | 700.51 | 710.48 | 707.15 | 421,100 |
03 Apr 2023 | 714.25 | 718.26 | 705.52 | 709.95 | 706.62 | 519,300 |
31 Mar 2023 | 704.21 | 722.88 | 702.56 | 721.04 | 717.66 | 614,200 |
30 Mar 2023 | 696.17 | 702.97 | 696.17 | 702.01 | 698.72 | 386,900 |
29 Mar 2023 | 691.59 | 697.05 | 686.49 | 694.51 | 691.25 | 414,200 |
28 Mar 2023 | 684.99 | 688.56 | 678.29 | 683.05 | 679.84 | 284,600 |
27 Mar 2023 | 686.59 | 693.67 | 685.25 | 687.62 | 684.39 | 356,800 |
24 Mar 2023 | 666.37 | 681.70 | 661.66 | 681.70 | 678.50 | 367,000 |
23 Mar 2023 | 663.00 | 682.19 | 661.81 | 666.37 | 663.24 | 385,500 |
22 Mar 2023 | 681.06 | 682.49 | 662.37 | 663.03 | 659.92 | 513,200 |
21 Mar 2023 | 692.27 | 692.27 | 675.70 | 687.94 | 684.71 | 501,100 |
20 Mar 2023 | 690.63 | 693.22 | 683.48 | 689.45 | 686.21 | 429,100 |
17 Mar 2023 | 704.32 | 707.05 | 690.01 | 690.85 | 687.61 | 841,400 |
16 Mar 2023 | 691.13 | 706.12 | 687.64 | 702.58 | 699.28 | 531,400 |
15 Mar 2023 | 686.44 | 698.79 | 685.73 | 694.99 | 691.73 | 492,100 |
14 Mar 2023 | 692.84 | 696.69 | 682.03 | 691.47 | 688.23 | 500,800 |
13 Mar 2023 | 664.60 | 694.20 | 664.60 | 682.70 | 679.50 | 435,800 |
10 Mar 2023 | 683.54 | 684.79 | 663.32 | 665.63 | 662.51 | 477,100 |
09 Mar 2023 | 691.91 | 695.62 | 679.46 | 682.88 | 679.68 | 428,600 |
08 Mar 2023 | 687.29 | 704.54 | 686.42 | 694.02 | 690.76 | 366,900 |
07 Mar 2023 | 701.76 | 703.03 | 683.78 | 685.56 | 682.34 | 275,800 |
06 Mar 2023 | 702.50 | 707.92 | 698.34 | 699.43 | 696.15 | 179,600 |
06 Mar 2023 | 3.41 Dividend | |||||
03 Mar 2023 | 688.38 | 707.28 | 688.27 | 705.41 | 698.71 | 403,000 |
02 Mar 2023 | 665.73 | 688.33 | 662.57 | 687.97 | 681.43 | 471,000 |
01 Mar 2023 | 684.81 | 687.11 | 671.17 | 675.98 | 669.56 | 443,000 |
28 Feb 2023 | 692.60 | 701.62 | 688.19 | 688.27 | 681.73 | 572,900 |
27 Feb 2023 | 697.30 | 699.31 | 687.72 | 693.20 | 686.61 | 458,400 |
24 Feb 2023 | 702.01 | 702.01 | 683.43 | 684.80 | 678.29 | 286,200 |
23 Feb 2023 | 707.00 | 708.55 | 699.69 | 706.32 | 699.61 | 227,000 |
22 Feb 2023 | 705.05 | 706.62 | 693.83 | 698.47 | 691.83 | 354,500 |
21 Feb 2023 | 711.37 | 711.93 | 698.16 | 703.12 | 696.44 | 463,600 |
17 Feb 2023 | 715.33 | 718.57 | 706.22 | 716.76 | 709.95 | 428,000 |
16 Feb 2023 | 707.75 | 727.79 | 682.57 | 722.19 | 715.33 | 669,500 |
15 Feb 2023 | 717.53 | 728.96 | 715.94 | 727.25 | 720.34 | 383,400 |
14 Feb 2023 | 734.00 | 740.45 | 720.74 | 728.42 | 721.50 | 336,500 |
13 Feb 2023 | 734.92 | 741.37 | 733.62 | 738.87 | 731.85 | 247,700 |
10 Feb 2023 | 729.62 | 732.07 | 723.62 | 729.75 | 722.81 | 279,500 |
09 Feb 2023 | 741.03 | 746.71 | 730.70 | 732.70 | 725.74 | 348,800 |
08 Feb 2023 | 725.48 | 732.80 | 723.66 | 730.99 | 724.04 | 264,000 |
07 Feb 2023 | 719.83 | 729.27 | 715.70 | 725.48 | 718.59 | 346,600 |
06 Feb 2023 | 721.55 | 728.02 | 717.05 | 723.83 | 716.95 | 251,100 |
03 Feb 2023 | 741.32 | 744.17 | 724.58 | 733.00 | 726.03 | 425,800 |
02 Feb 2023 | 744.50 | 762.51 | 742.78 | 752.98 | 745.82 | 442,500 |
01 Feb 2023 | 733.00 | 743.00 | 720.01 | 738.13 | 731.12 | 414,000 |
31 Jan 2023 | 722.85 | 742.67 | 720.58 | 738.13 | 731.12 | 542,700 |
30 Jan 2023 | 726.04 | 737.71 | 722.95 | 724.86 | 717.97 | 234,400 |
27 Jan 2023 | 725.60 | 734.58 | 725.60 | 730.22 | 723.28 | 268,400 |
26 Jan 2023 | 720.90 | 731.09 | 720.34 | 729.19 | 722.26 | 359,200 |
25 Jan 2023 | 711.20 | 721.98 | 706.21 | 719.77 | 712.93 | 378,800 |
24 Jan 2023 | 716.20 | 730.68 | 714.57 | 719.62 | 712.78 | 248,600 |
23 Jan 2023 | 716.52 | 724.20 | 711.60 | 716.32 | 709.51 | 290,100 |
20 Jan 2023 | 701.70 | 720.78 | 693.18 | 720.06 | 713.22 | 355,900 |
19 Jan 2023 | 702.27 | 709.93 | 700.29 | 702.76 | 696.08 | 289,900 |
18 Jan 2023 | 715.12 | 718.17 | 699.40 | 702.68 | 696.00 | 447,800 |
17 Jan 2023 | 717.89 | 724.13 | 713.00 | 718.00 | 711.18 | 376,500 |
13 Jan 2023 | 716.00 | 726.61 | 714.10 | 721.89 | 715.03 | 210,700 |
12 Jan 2023 | 714.50 | 725.79 | 706.00 | 725.34 | 718.45 | 336,800 |
11 Jan 2023 | 700.26 | 721.96 | 698.86 | 715.12 | 708.32 | 414,500 |
10 Jan 2023 | 680.00 | 695.84 | 677.46 | 695.15 | 688.54 | 547,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |