Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 201.74 | 204.87 | 200.37 | 204.52 | 204.52 | 619,300 |
08 June 2023 | 203.41 | 204.70 | 197.30 | 200.68 | 200.68 | 481,800 |
07 June 2023 | 201.35 | 205.04 | 199.29 | 204.88 | 204.88 | 1,088,700 |
06 June 2023 | 198.67 | 202.64 | 198.35 | 200.35 | 200.35 | 660,600 |
05 June 2023 | 201.94 | 202.77 | 196.46 | 199.99 | 199.99 | 729,800 |
02 June 2023 | 199.13 | 203.94 | 199.04 | 202.77 | 202.77 | 931,600 |
01 June 2023 | 195.22 | 197.15 | 190.13 | 195.79 | 195.79 | 653,400 |
31 May 2023 | 196.96 | 198.22 | 192.32 | 194.78 | 194.78 | 1,554,300 |
30 May 2023 | 199.44 | 200.56 | 196.85 | 198.52 | 198.52 | 506,300 |
26 May 2023 | 198.00 | 199.89 | 196.71 | 197.70 | 197.70 | 802,300 |
25 May 2023 | 194.01 | 200.52 | 194.01 | 198.06 | 198.06 | 604,500 |
24 May 2023 | 196.68 | 196.68 | 193.01 | 193.61 | 193.61 | 407,600 |
23 May 2023 | 198.13 | 201.80 | 195.72 | 197.03 | 197.03 | 501,800 |
22 May 2023 | 198.28 | 200.12 | 195.87 | 198.04 | 198.04 | 801,700 |
19 May 2023 | 197.82 | 199.90 | 195.79 | 197.98 | 197.98 | 730,800 |
18 May 2023 | 195.30 | 197.61 | 193.98 | 196.75 | 196.75 | 769,300 |
17 May 2023 | 191.18 | 197.24 | 190.67 | 195.54 | 195.54 | 543,300 |
17 May 2023 | 0.3 Dividend | |||||
16 May 2023 | 191.44 | 192.75 | 189.59 | 189.89 | 189.59 | 648,100 |
15 May 2023 | 188.84 | 193.57 | 187.87 | 191.10 | 190.80 | 810,200 |
12 May 2023 | 190.26 | 192.42 | 186.35 | 187.93 | 187.63 | 894,500 |
11 May 2023 | 187.40 | 190.41 | 187.14 | 187.96 | 187.66 | 760,300 |
10 May 2023 | 193.73 | 194.37 | 188.98 | 190.35 | 190.05 | 987,500 |
09 May 2023 | 191.20 | 194.04 | 190.68 | 192.50 | 192.20 | 720,400 |
08 May 2023 | 193.41 | 194.23 | 191.63 | 193.15 | 192.84 | 890,300 |
05 May 2023 | 187.35 | 195.43 | 186.91 | 190.82 | 190.52 | 1,191,700 |
04 May 2023 | 184.05 | 184.63 | 179.00 | 180.95 | 180.66 | 1,522,600 |
03 May 2023 | 195.87 | 198.03 | 187.11 | 187.67 | 187.37 | 1,199,600 |
02 May 2023 | 208.50 | 209.91 | 194.55 | 196.14 | 195.83 | 1,345,200 |
01 May 2023 | 209.67 | 212.78 | 207.79 | 211.43 | 211.10 | 1,163,400 |
28 Apr 2023 | 192.71 | 209.52 | 192.71 | 208.84 | 208.51 | 1,697,300 |
27 Apr 2023 | 201.54 | 203.20 | 197.22 | 203.01 | 202.69 | 1,264,500 |
26 Apr 2023 | 198.19 | 201.68 | 197.98 | 199.47 | 199.15 | 893,700 |
25 Apr 2023 | 203.27 | 203.28 | 198.32 | 200.51 | 200.19 | 1,094,800 |
24 Apr 2023 | 204.04 | 205.96 | 203.34 | 205.39 | 205.07 | 662,400 |
21 Apr 2023 | 204.55 | 205.09 | 200.34 | 203.88 | 203.56 | 709,500 |
20 Apr 2023 | 205.00 | 206.69 | 204.32 | 205.36 | 205.04 | 555,100 |
19 Apr 2023 | 206.78 | 208.92 | 203.21 | 206.78 | 206.45 | 587,000 |
18 Apr 2023 | 203.51 | 204.11 | 202.06 | 203.46 | 203.14 | 616,100 |
17 Apr 2023 | 200.70 | 205.17 | 199.75 | 204.29 | 203.97 | 599,100 |
14 Apr 2023 | 201.77 | 203.59 | 198.97 | 202.99 | 202.67 | 888,200 |
13 Apr 2023 | 196.51 | 201.14 | 195.24 | 199.44 | 199.12 | 1,054,500 |
12 Apr 2023 | 195.33 | 200.99 | 195.27 | 196.76 | 196.45 | 737,800 |
11 Apr 2023 | 197.68 | 198.41 | 194.16 | 195.27 | 194.96 | 994,500 |
10 Apr 2023 | 190.52 | 198.23 | 190.52 | 197.53 | 197.22 | 1,056,000 |
06 Apr 2023 | 191.69 | 194.15 | 190.08 | 190.72 | 190.42 | 739,300 |
05 Apr 2023 | 189.12 | 191.62 | 187.64 | 191.19 | 190.89 | 827,500 |
04 Apr 2023 | 197.60 | 198.75 | 189.44 | 191.90 | 191.60 | 953,200 |
03 Apr 2023 | 198.12 | 202.09 | 196.34 | 197.59 | 197.28 | 777,600 |
31 Mar 2023 | 201.24 | 202.71 | 198.00 | 202.40 | 202.08 | 953,300 |
30 Mar 2023 | 201.65 | 202.11 | 197.20 | 198.94 | 198.63 | 864,400 |
29 Mar 2023 | 200.73 | 202.07 | 197.00 | 201.11 | 200.79 | 766,700 |
28 Mar 2023 | 199.39 | 201.26 | 196.98 | 199.65 | 199.33 | 779,200 |
27 Mar 2023 | 198.46 | 201.18 | 196.56 | 200.50 | 200.18 | 954,500 |
24 Mar 2023 | 200.10 | 200.10 | 188.52 | 192.00 | 191.70 | 1,340,600 |
23 Mar 2023 | 207.12 | 210.08 | 203.13 | 203.88 | 203.56 | 970,500 |
22 Mar 2023 | 214.41 | 215.19 | 204.84 | 205.04 | 204.72 | 872,400 |
21 Mar 2023 | 213.04 | 217.56 | 211.32 | 214.80 | 214.46 | 1,549,100 |
20 Mar 2023 | 201.20 | 206.64 | 198.75 | 205.64 | 205.32 | 1,255,000 |
17 Mar 2023 | 197.18 | 200.17 | 194.25 | 195.47 | 195.16 | 2,529,900 |
16 Mar 2023 | 192.61 | 203.76 | 189.59 | 202.64 | 202.32 | 2,216,700 |
15 Mar 2023 | 195.64 | 197.05 | 190.00 | 195.51 | 195.20 | 2,819,300 |
14 Mar 2023 | 212.88 | 217.47 | 205.29 | 205.97 | 205.64 | 2,841,600 |
13 Mar 2023 | 224.37 | 226.61 | 198.36 | 202.70 | 202.38 | 3,655,400 |
13 Mar 2023 | 0.3 Dividend | |||||
10 Mar 2023 | 241.24 | 241.24 | 226.62 | 231.56 | 230.89 | 1,569,800 |
09 Mar 2023 | 251.00 | 251.12 | 239.68 | 242.49 | 241.79 | 1,242,800 |
08 Mar 2023 | 252.79 | 256.75 | 249.76 | 253.15 | 252.42 | 577,000 |
07 Mar 2023 | 253.43 | 257.65 | 251.71 | 254.03 | 253.30 | 509,100 |
06 Mar 2023 | 255.00 | 256.87 | 247.01 | 253.43 | 252.70 | 413,800 |
03 Mar 2023 | 255.60 | 257.14 | 251.78 | 255.57 | 254.84 | 624,700 |
02 Mar 2023 | 252.33 | 257.10 | 250.67 | 255.55 | 254.82 | 829,000 |
01 Mar 2023 | 248.53 | 254.64 | 248.53 | 253.80 | 253.07 | 803,600 |
28 Feb 2023 | 248.44 | 253.39 | 247.05 | 249.56 | 248.84 | 736,700 |
27 Feb 2023 | 248.13 | 248.15 | 243.94 | 246.55 | 245.84 | 689,700 |
24 Feb 2023 | 243.07 | 249.23 | 242.94 | 247.30 | 246.59 | 589,700 |
23 Feb 2023 | 245.36 | 247.76 | 240.86 | 242.90 | 242.20 | 493,300 |
22 Feb 2023 | 244.33 | 246.59 | 241.11 | 244.63 | 243.93 | 481,000 |
21 Feb 2023 | 248.94 | 252.26 | 245.76 | 245.81 | 245.10 | 702,500 |
17 Feb 2023 | 247.80 | 251.19 | 246.51 | 249.99 | 249.27 | 529,500 |
16 Feb 2023 | 246.49 | 254.28 | 246.49 | 248.19 | 247.48 | 538,300 |
15 Feb 2023 | 243.11 | 248.08 | 243.11 | 247.91 | 247.20 | 370,700 |
14 Feb 2023 | 243.42 | 249.03 | 243.42 | 245.02 | 244.32 | 450,100 |
13 Feb 2023 | 240.90 | 242.86 | 239.98 | 242.50 | 241.80 | 348,500 |
10 Feb 2023 | 242.25 | 244.90 | 238.85 | 240.12 | 239.43 | 457,700 |
09 Feb 2023 | 247.34 | 248.62 | 240.20 | 242.25 | 241.55 | 708,300 |
08 Feb 2023 | 246.41 | 250.00 | 242.94 | 246.21 | 245.50 | 573,600 |
07 Feb 2023 | 237.00 | 246.45 | 234.73 | 245.99 | 245.28 | 972,600 |
06 Feb 2023 | 235.42 | 242.99 | 235.42 | 237.20 | 236.52 | 1,265,400 |
03 Feb 2023 | 231.30 | 249.14 | 230.43 | 234.93 | 234.25 | 2,070,200 |
02 Feb 2023 | 235.55 | 236.62 | 221.61 | 224.53 | 223.88 | 1,190,000 |
01 Feb 2023 | 235.95 | 239.49 | 234.99 | 235.55 | 234.87 | 675,500 |
31 Jan 2023 | 234.09 | 237.13 | 231.65 | 237.12 | 236.44 | 479,700 |
30 Jan 2023 | 232.28 | 235.55 | 230.63 | 232.45 | 231.78 | 458,200 |
27 Jan 2023 | 233.19 | 234.95 | 230.21 | 232.00 | 231.33 | 578,400 |
26 Jan 2023 | 233.41 | 236.22 | 231.28 | 232.24 | 231.57 | 419,200 |
25 Jan 2023 | 228.92 | 232.52 | 226.63 | 231.94 | 231.27 | 411,200 |
24 Jan 2023 | 227.78 | 233.16 | 225.61 | 230.91 | 230.25 | 345,300 |
23 Jan 2023 | 223.34 | 227.48 | 223.11 | 226.95 | 226.30 | 502,800 |
20 Jan 2023 | 221.84 | 226.06 | 221.19 | 224.30 | 223.66 | 574,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |