Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 202.47 | 204.34 | 201.75 | 203.48 | 203.48 | 336,500 |
25 May 2023 | 200.74 | 202.76 | 199.53 | 201.79 | 201.79 | 378,700 |
24 May 2023 | 203.52 | 203.52 | 200.05 | 200.16 | 200.16 | 434,000 |
23 May 2023 | 208.36 | 208.36 | 204.12 | 204.58 | 204.58 | 651,600 |
22 May 2023 | 205.50 | 209.68 | 204.70 | 208.68 | 208.68 | 599,400 |
19 May 2023 | 207.13 | 207.32 | 204.51 | 204.99 | 204.99 | 505,300 |
18 May 2023 | 204.59 | 206.43 | 202.81 | 205.29 | 205.29 | 480,600 |
17 May 2023 | 203.62 | 206.12 | 203.39 | 204.79 | 204.79 | 369,600 |
16 May 2023 | 206.61 | 206.61 | 202.67 | 202.70 | 202.70 | 455,300 |
15 May 2023 | 208.29 | 208.29 | 206.54 | 207.89 | 207.89 | 333,100 |
12 May 2023 | 209.63 | 209.63 | 206.59 | 208.47 | 208.47 | 309,700 |
11 May 2023 | 206.21 | 207.96 | 205.30 | 207.95 | 207.95 | 422,800 |
10 May 2023 | 209.30 | 210.10 | 204.82 | 207.70 | 207.70 | 321,500 |
09 May 2023 | 210.13 | 210.98 | 207.58 | 208.16 | 208.16 | 351,300 |
08 May 2023 | 212.02 | 212.96 | 209.85 | 210.64 | 210.64 | 260,300 |
05 May 2023 | 209.39 | 211.79 | 208.28 | 210.93 | 210.93 | 367,300 |
04 May 2023 | 210.59 | 211.38 | 207.03 | 207.49 | 207.49 | 432,100 |
03 May 2023 | 208.37 | 212.74 | 206.73 | 210.10 | 210.10 | 703,300 |
02 May 2023 | 206.44 | 207.58 | 203.78 | 206.73 | 206.73 | 421,800 |
01 May 2023 | 206.32 | 208.17 | 205.74 | 206.84 | 206.84 | 643,400 |
28 Apr 2023 | 207.25 | 209.31 | 205.31 | 206.32 | 206.32 | 695,000 |
27 Apr 2023 | 205.00 | 207.91 | 196.85 | 207.83 | 207.83 | 759,100 |
26 Apr 2023 | 213.20 | 216.14 | 209.11 | 209.78 | 209.78 | 524,100 |
25 Apr 2023 | 217.91 | 218.96 | 215.15 | 215.37 | 215.37 | 545,700 |
24 Apr 2023 | 217.15 | 219.30 | 217.03 | 218.25 | 218.25 | 531,200 |
21 Apr 2023 | 218.48 | 218.48 | 216.06 | 217.76 | 217.76 | 346,600 |
20 Apr 2023 | 216.95 | 218.91 | 216.21 | 217.23 | 217.23 | 541,500 |
19 Apr 2023 | 219.03 | 220.61 | 215.81 | 217.84 | 217.84 | 655,500 |
18 Apr 2023 | 220.96 | 222.63 | 220.32 | 220.55 | 220.55 | 453,800 |
17 Apr 2023 | 220.03 | 220.91 | 218.53 | 220.87 | 220.87 | 335,800 |
14 Apr 2023 | 220.88 | 223.35 | 218.84 | 219.53 | 219.53 | 252,700 |
13 Apr 2023 | 221.63 | 222.11 | 216.04 | 221.44 | 221.44 | 281,000 |
12 Apr 2023 | 221.41 | 223.16 | 220.61 | 221.86 | 221.86 | 212,500 |
11 Apr 2023 | 220.03 | 222.75 | 220.03 | 220.41 | 220.41 | 221,900 |
10 Apr 2023 | 215.73 | 219.88 | 214.04 | 219.45 | 219.45 | 277,600 |
06 Apr 2023 | 217.41 | 218.25 | 215.28 | 216.77 | 216.77 | 263,100 |
05 Apr 2023 | 221.11 | 221.23 | 216.97 | 217.84 | 217.84 | 366,600 |
04 Apr 2023 | 229.44 | 229.44 | 221.07 | 222.23 | 222.23 | 336,800 |
03 Apr 2023 | 230.16 | 231.61 | 228.12 | 229.23 | 229.23 | 355,800 |
31 Mar 2023 | 228.05 | 231.16 | 227.33 | 231.03 | 231.03 | 298,600 |
30 Mar 2023 | 227.31 | 228.08 | 226.18 | 226.96 | 226.96 | 147,300 |
29 Mar 2023 | 224.48 | 226.29 | 223.14 | 226.07 | 226.07 | 213,300 |
28 Mar 2023 | 221.92 | 224.63 | 221.15 | 222.91 | 222.91 | 212,100 |
27 Mar 2023 | 221.64 | 222.62 | 219.53 | 221.73 | 221.73 | 234,000 |
24 Mar 2023 | 215.95 | 219.64 | 214.45 | 219.44 | 219.44 | 236,900 |
23 Mar 2023 | 218.27 | 221.60 | 216.02 | 218.00 | 218.00 | 308,500 |
22 Mar 2023 | 222.27 | 224.31 | 218.78 | 218.85 | 218.85 | 314,600 |
21 Mar 2023 | 222.67 | 224.10 | 220.29 | 222.51 | 222.51 | 296,800 |
20 Mar 2023 | 217.24 | 220.43 | 217.24 | 220.09 | 220.09 | 248,800 |
17 Mar 2023 | 217.86 | 217.99 | 213.43 | 215.74 | 215.74 | 595,100 |
16 Mar 2023 | 213.99 | 219.64 | 213.99 | 219.12 | 219.12 | 437,800 |
15 Mar 2023 | 220.30 | 220.95 | 212.94 | 215.80 | 215.80 | 447,700 |
14 Mar 2023 | 222.62 | 225.25 | 220.72 | 223.96 | 223.96 | 345,000 |
13 Mar 2023 | 218.15 | 220.60 | 217.04 | 219.02 | 219.02 | 329,500 |
10 Mar 2023 | 223.42 | 224.34 | 218.14 | 219.93 | 219.93 | 466,200 |
09 Mar 2023 | 224.78 | 226.20 | 222.30 | 223.13 | 223.13 | 362,300 |
08 Mar 2023 | 223.97 | 224.18 | 221.90 | 223.44 | 223.44 | 347,000 |
07 Mar 2023 | 227.49 | 227.79 | 223.39 | 224.06 | 224.06 | 244,600 |
06 Mar 2023 | 228.55 | 230.20 | 227.09 | 227.27 | 227.27 | 242,300 |
03 Mar 2023 | 225.00 | 228.44 | 223.37 | 228.24 | 228.24 | 332,300 |
02 Mar 2023 | 222.32 | 225.22 | 221.20 | 224.43 | 224.43 | 379,800 |
01 Mar 2023 | 223.88 | 225.39 | 222.18 | 223.48 | 223.48 | 443,400 |
28 Feb 2023 | 225.12 | 228.25 | 224.90 | 224.98 | 224.98 | 445,300 |
27 Feb 2023 | 226.49 | 227.61 | 224.84 | 225.22 | 225.22 | 187,500 |
24 Feb 2023 | 224.57 | 226.09 | 222.10 | 224.84 | 224.84 | 483,200 |
23 Feb 2023 | 225.90 | 227.42 | 222.25 | 225.69 | 225.69 | 333,800 |
22 Feb 2023 | 226.16 | 227.91 | 224.00 | 224.85 | 224.85 | 385,600 |
21 Feb 2023 | 229.28 | 230.72 | 224.29 | 224.88 | 224.88 | 835,700 |
17 Feb 2023 | 225.06 | 231.12 | 224.80 | 231.00 | 231.00 | 777,200 |
16 Feb 2023 | 224.68 | 226.43 | 223.61 | 225.09 | 225.09 | 364,500 |
15 Feb 2023 | 224.54 | 227.49 | 224.54 | 227.42 | 227.42 | 195,000 |
14 Feb 2023 | 225.96 | 226.56 | 223.05 | 225.35 | 225.35 | 229,200 |
13 Feb 2023 | 226.65 | 228.20 | 226.14 | 226.67 | 226.67 | 375,300 |
10 Feb 2023 | 223.25 | 226.32 | 223.06 | 225.92 | 225.92 | 343,500 |
09 Feb 2023 | 226.40 | 227.44 | 223.13 | 223.68 | 223.68 | 414,600 |
08 Feb 2023 | 223.45 | 226.28 | 223.45 | 224.56 | 224.56 | 358,300 |
07 Feb 2023 | 224.11 | 226.78 | 222.70 | 224.86 | 224.86 | 477,900 |
06 Feb 2023 | 228.40 | 229.34 | 224.94 | 225.27 | 225.27 | 430,000 |
03 Feb 2023 | 224.77 | 229.88 | 224.69 | 229.84 | 229.84 | 601,300 |
02 Feb 2023 | 229.71 | 230.20 | 223.19 | 225.59 | 225.59 | 765,100 |
01 Feb 2023 | 239.00 | 239.00 | 225.51 | 227.73 | 227.73 | 904,700 |
31 Jan 2023 | 234.63 | 240.15 | 232.61 | 239.68 | 239.68 | 547,000 |
30 Jan 2023 | 238.10 | 238.74 | 232.61 | 232.99 | 232.99 | 397,800 |
27 Jan 2023 | 233.88 | 239.84 | 233.85 | 238.73 | 238.73 | 448,600 |
26 Jan 2023 | 234.53 | 235.08 | 231.86 | 234.15 | 234.15 | 326,300 |
25 Jan 2023 | 230.13 | 232.86 | 228.04 | 232.80 | 232.80 | 242,000 |
24 Jan 2023 | 229.41 | 234.21 | 228.38 | 232.35 | 232.35 | 226,500 |
23 Jan 2023 | 230.77 | 232.67 | 229.41 | 230.86 | 230.86 | 293,200 |
20 Jan 2023 | 227.50 | 231.41 | 225.91 | 231.20 | 231.20 | 298,200 |
19 Jan 2023 | 233.84 | 233.84 | 226.18 | 226.47 | 226.47 | 431,100 |
18 Jan 2023 | 238.80 | 239.86 | 233.70 | 233.97 | 233.97 | 355,100 |
17 Jan 2023 | 239.31 | 240.09 | 236.35 | 236.70 | 236.70 | 205,700 |
13 Jan 2023 | 235.50 | 239.20 | 235.33 | 238.90 | 238.90 | 262,800 |
12 Jan 2023 | 235.48 | 237.59 | 233.73 | 236.25 | 236.25 | 471,400 |
12 Jan 2023 | 0.6 Dividend | |||||
11 Jan 2023 | 236.19 | 238.13 | 235.10 | 235.48 | 234.88 | 823,300 |
10 Jan 2023 | 233.16 | 235.68 | 232.96 | 234.80 | 234.20 | 213,900 |
09 Jan 2023 | 233.40 | 238.00 | 231.90 | 233.86 | 233.26 | 324,700 |
06 Jan 2023 | 228.64 | 232.47 | 227.94 | 232.14 | 231.55 | 228,100 |
05 Jan 2023 | 228.46 | 229.40 | 224.84 | 225.74 | 225.16 | 441,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |