Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 303.78 | 310.11 | 298.01 | 308.82 | 308.82 | 328,300 |
07 June 2023 | 314.00 | 315.60 | 297.51 | 302.66 | 302.66 | 502,100 |
06 June 2023 | 307.45 | 316.80 | 306.76 | 314.83 | 314.83 | 352,600 |
05 June 2023 | 305.69 | 310.38 | 302.07 | 308.59 | 308.59 | 250,100 |
02 June 2023 | 306.02 | 310.03 | 298.98 | 309.69 | 309.69 | 362,300 |
01 June 2023 | 293.34 | 302.27 | 292.22 | 302.23 | 302.23 | 281,700 |
31 May 2023 | 293.94 | 294.28 | 288.88 | 292.49 | 292.49 | 345,700 |
30 May 2023 | 295.00 | 300.00 | 292.06 | 293.41 | 293.41 | 218,500 |
26 May 2023 | 296.43 | 298.19 | 293.74 | 294.29 | 294.29 | 262,800 |
25 May 2023 | 301.08 | 301.08 | 291.94 | 296.53 | 296.53 | 345,500 |
24 May 2023 | 297.27 | 302.17 | 294.14 | 299.88 | 299.88 | 328,600 |
23 May 2023 | 309.27 | 312.86 | 293.48 | 299.13 | 299.13 | 655,800 |
22 May 2023 | 307.52 | 314.36 | 305.42 | 311.39 | 311.39 | 323,400 |
19 May 2023 | 304.00 | 310.15 | 301.38 | 308.23 | 308.23 | 583,400 |
18 May 2023 | 298.07 | 303.82 | 296.77 | 302.84 | 302.84 | 411,600 |
17 May 2023 | 297.38 | 300.00 | 294.69 | 298.01 | 298.01 | 398,600 |
16 May 2023 | 293.57 | 298.77 | 290.45 | 298.55 | 298.55 | 275,100 |
15 May 2023 | 293.91 | 296.14 | 290.23 | 296.05 | 296.05 | 304,500 |
12 May 2023 | 291.72 | 295.36 | 290.13 | 293.89 | 293.89 | 289,300 |
11 May 2023 | 287.25 | 292.26 | 287.25 | 291.33 | 291.33 | 397,800 |
10 May 2023 | 290.38 | 294.53 | 285.81 | 288.24 | 288.24 | 280,600 |
09 May 2023 | 281.73 | 288.57 | 279.65 | 288.25 | 288.25 | 334,100 |
08 May 2023 | 277.16 | 282.70 | 274.85 | 282.32 | 282.32 | 306,100 |
05 May 2023 | 268.64 | 278.71 | 268.64 | 277.19 | 277.19 | 412,700 |
04 May 2023 | 274.22 | 277.30 | 264.30 | 267.15 | 267.15 | 383,000 |
03 May 2023 | 270.00 | 278.00 | 262.01 | 275.22 | 275.22 | 759,100 |
02 May 2023 | 260.30 | 261.70 | 250.10 | 257.30 | 257.30 | 662,500 |
01 May 2023 | 265.92 | 270.04 | 258.55 | 262.09 | 262.09 | 604,400 |
28 Apr 2023 | 265.97 | 269.95 | 263.99 | 267.63 | 267.63 | 305,200 |
27 Apr 2023 | 270.19 | 272.12 | 265.81 | 268.78 | 268.78 | 243,100 |
26 Apr 2023 | 266.05 | 272.28 | 265.02 | 269.64 | 269.64 | 333,700 |
25 Apr 2023 | 273.00 | 274.98 | 266.08 | 266.50 | 266.50 | 305,800 |
24 Apr 2023 | 274.97 | 277.17 | 272.83 | 275.52 | 275.52 | 440,000 |
21 Apr 2023 | 266.00 | 275.07 | 265.52 | 274.95 | 274.95 | 334,300 |
20 Apr 2023 | 262.07 | 270.70 | 262.07 | 264.85 | 264.85 | 306,400 |
19 Apr 2023 | 262.54 | 267.93 | 261.98 | 263.58 | 263.58 | 250,000 |
18 Apr 2023 | 267.69 | 268.04 | 260.90 | 262.49 | 262.49 | 281,200 |
17 Apr 2023 | 260.27 | 266.08 | 260.27 | 265.96 | 265.96 | 319,900 |
14 Apr 2023 | 248.32 | 261.77 | 247.05 | 261.26 | 261.26 | 557,800 |
13 Apr 2023 | 240.34 | 247.10 | 240.34 | 246.97 | 246.97 | 244,700 |
12 Apr 2023 | 241.94 | 243.60 | 238.16 | 238.17 | 238.17 | 209,800 |
11 Apr 2023 | 235.72 | 241.79 | 235.67 | 239.91 | 239.91 | 339,400 |
10 Apr 2023 | 232.55 | 232.82 | 227.46 | 231.77 | 231.77 | 300,600 |
06 Apr 2023 | 228.81 | 237.71 | 227.10 | 234.01 | 234.01 | 432,500 |
05 Apr 2023 | 225.79 | 228.77 | 223.21 | 228.58 | 228.58 | 346,300 |
04 Apr 2023 | 229.59 | 231.16 | 225.52 | 226.52 | 226.52 | 412,700 |
03 Apr 2023 | 234.00 | 234.00 | 224.04 | 227.96 | 227.96 | 670,100 |
31 Mar 2023 | 239.50 | 242.76 | 232.84 | 234.07 | 234.07 | 464,800 |
30 Mar 2023 | 243.97 | 244.57 | 237.82 | 238.00 | 238.00 | 237,900 |
29 Mar 2023 | 242.33 | 246.78 | 239.98 | 242.00 | 242.00 | 349,200 |
28 Mar 2023 | 248.50 | 248.50 | 237.13 | 238.62 | 238.62 | 316,100 |
27 Mar 2023 | 251.73 | 254.32 | 245.40 | 248.50 | 248.50 | 257,400 |
24 Mar 2023 | 235.51 | 250.14 | 234.25 | 248.35 | 248.35 | 570,100 |
23 Mar 2023 | 244.39 | 246.30 | 232.90 | 235.23 | 235.23 | 311,300 |
22 Mar 2023 | 246.80 | 249.83 | 241.92 | 241.92 | 241.92 | 237,700 |
21 Mar 2023 | 250.24 | 251.65 | 244.82 | 248.52 | 248.52 | 352,900 |
20 Mar 2023 | 245.86 | 250.27 | 239.89 | 248.08 | 248.08 | 309,800 |
17 Mar 2023 | 253.35 | 253.35 | 244.34 | 246.85 | 246.85 | 399,200 |
16 Mar 2023 | 239.80 | 253.92 | 238.43 | 253.71 | 253.71 | 437,600 |
15 Mar 2023 | 233.51 | 245.12 | 233.51 | 242.06 | 242.06 | 312,400 |
14 Mar 2023 | 238.84 | 242.88 | 233.35 | 238.64 | 238.64 | 363,000 |
13 Mar 2023 | 227.44 | 242.79 | 224.42 | 234.52 | 234.52 | 468,800 |
10 Mar 2023 | 243.00 | 243.00 | 228.06 | 229.06 | 229.06 | 330,100 |
09 Mar 2023 | 254.17 | 254.40 | 242.68 | 243.07 | 243.07 | 326,100 |
08 Mar 2023 | 257.45 | 259.56 | 245.80 | 253.47 | 253.47 | 439,600 |
07 Mar 2023 | 266.07 | 267.31 | 257.26 | 257.75 | 257.75 | 281,600 |
06 Mar 2023 | 263.41 | 266.89 | 261.76 | 266.07 | 266.07 | 205,800 |
03 Mar 2023 | 261.00 | 265.71 | 258.73 | 264.26 | 264.26 | 223,300 |
02 Mar 2023 | 260.84 | 264.15 | 259.17 | 259.17 | 259.17 | 196,100 |
01 Mar 2023 | 260.50 | 263.96 | 256.96 | 263.81 | 263.81 | 322,700 |
28 Feb 2023 | 263.90 | 271.32 | 258.30 | 259.93 | 259.93 | 369,400 |
27 Feb 2023 | 263.59 | 266.70 | 261.83 | 264.14 | 264.14 | 224,000 |
24 Feb 2023 | 258.87 | 261.85 | 252.35 | 261.41 | 261.41 | 290,400 |
23 Feb 2023 | 265.02 | 269.99 | 263.86 | 264.69 | 264.69 | 305,000 |
22 Feb 2023 | 264.40 | 269.32 | 260.35 | 263.26 | 263.26 | 316,700 |
21 Feb 2023 | 266.33 | 269.29 | 263.73 | 264.79 | 264.79 | 332,900 |
17 Feb 2023 | 271.33 | 274.87 | 265.83 | 268.86 | 268.86 | 330,200 |
16 Feb 2023 | 275.00 | 280.73 | 269.25 | 269.98 | 269.98 | 346,700 |
15 Feb 2023 | 270.80 | 282.31 | 270.44 | 278.01 | 278.01 | 385,500 |
14 Feb 2023 | 268.85 | 276.54 | 267.09 | 270.12 | 270.12 | 410,800 |
13 Feb 2023 | 263.89 | 275.19 | 262.26 | 271.05 | 271.05 | 383,900 |
10 Feb 2023 | 267.99 | 272.39 | 261.55 | 263.16 | 263.16 | 424,500 |
09 Feb 2023 | 271.38 | 276.57 | 264.90 | 268.34 | 268.34 | 517,100 |
08 Feb 2023 | 254.24 | 275.16 | 254.01 | 267.71 | 267.71 | 873,800 |
07 Feb 2023 | 241.61 | 250.64 | 238.83 | 249.58 | 249.58 | 327,300 |
06 Feb 2023 | 250.86 | 251.93 | 240.54 | 243.99 | 243.99 | 316,100 |
03 Feb 2023 | 253.49 | 259.72 | 250.93 | 251.35 | 251.35 | 228,200 |
02 Feb 2023 | 261.00 | 263.56 | 255.32 | 256.94 | 256.94 | 309,200 |
01 Feb 2023 | 251.96 | 259.60 | 251.66 | 257.62 | 257.62 | 282,200 |
31 Jan 2023 | 252.54 | 260.90 | 249.67 | 253.06 | 253.06 | 273,500 |
30 Jan 2023 | 251.89 | 253.08 | 249.44 | 250.80 | 250.80 | 180,000 |
27 Jan 2023 | 252.24 | 255.54 | 250.07 | 253.24 | 253.24 | 113,800 |
26 Jan 2023 | 256.00 | 256.80 | 250.24 | 254.25 | 254.25 | 247,600 |
25 Jan 2023 | 245.66 | 250.19 | 242.34 | 249.79 | 249.79 | 148,300 |
24 Jan 2023 | 250.39 | 257.05 | 248.38 | 249.33 | 249.33 | 181,900 |
23 Jan 2023 | 252.74 | 254.82 | 251.04 | 251.88 | 251.88 | 155,000 |
20 Jan 2023 | 251.53 | 254.11 | 243.31 | 253.18 | 253.18 | 191,400 |
19 Jan 2023 | 251.94 | 254.26 | 248.60 | 248.85 | 248.85 | 247,900 |
18 Jan 2023 | 258.19 | 258.37 | 251.97 | 252.82 | 252.82 | 190,400 |
17 Jan 2023 | 254.26 | 258.49 | 249.39 | 255.63 | 255.63 | 285,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |