Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 371.00 | 375.68 | 370.05 | 374.37 | 374.37 | 2,691,300 |
25 May 2023 | 367.91 | 370.99 | 364.91 | 370.04 | 370.04 | 3,752,200 |
24 May 2023 | 369.37 | 369.61 | 365.58 | 368.50 | 368.50 | 2,655,700 |
23 May 2023 | 381.52 | 382.03 | 370.44 | 373.75 | 373.75 | 3,979,000 |
22 May 2023 | 384.99 | 387.37 | 384.18 | 384.53 | 384.53 | 1,808,800 |
19 May 2023 | 392.00 | 392.20 | 385.14 | 385.57 | 385.57 | 3,368,800 |
18 May 2023 | 387.11 | 392.02 | 385.81 | 392.02 | 392.02 | 3,729,500 |
17 May 2023 | 382.20 | 387.52 | 379.13 | 387.00 | 387.00 | 3,260,300 |
16 May 2023 | 382.60 | 383.60 | 377.32 | 380.24 | 380.24 | 2,762,700 |
15 May 2023 | 381.87 | 383.66 | 380.53 | 383.41 | 383.41 | 1,957,400 |
12 May 2023 | 384.49 | 385.02 | 378.80 | 381.92 | 381.92 | 2,044,000 |
11 May 2023 | 382.21 | 385.72 | 379.26 | 383.39 | 383.39 | 1,901,200 |
10 May 2023 | 385.99 | 386.76 | 377.65 | 382.54 | 382.54 | 1,940,800 |
09 May 2023 | 383.88 | 386.17 | 382.70 | 382.94 | 382.94 | 2,036,400 |
08 May 2023 | 384.01 | 387.46 | 383.77 | 385.51 | 385.51 | 1,719,600 |
05 May 2023 | 380.57 | 385.15 | 378.24 | 384.66 | 384.66 | 2,682,800 |
04 May 2023 | 374.50 | 376.85 | 372.14 | 376.12 | 376.12 | 2,814,900 |
03 May 2023 | 376.67 | 379.55 | 374.33 | 374.90 | 374.90 | 1,970,900 |
02 May 2023 | 377.77 | 378.84 | 370.94 | 376.03 | 376.03 | 2,478,700 |
01 May 2023 | 380.49 | 382.46 | 378.96 | 379.86 | 379.86 | 1,745,100 |
28 Apr 2023 | 372.53 | 381.93 | 371.51 | 380.03 | 380.03 | 3,107,300 |
27 Apr 2023 | 366.58 | 374.98 | 361.00 | 373.67 | 373.67 | 3,859,900 |
26 Apr 2023 | 369.64 | 372.22 | 366.09 | 366.76 | 366.76 | 2,594,200 |
25 Apr 2023 | 373.50 | 374.58 | 368.32 | 368.53 | 368.53 | 2,245,000 |
24 Apr 2023 | 375.15 | 377.64 | 373.62 | 374.73 | 374.73 | 1,886,300 |
21 Apr 2023 | 375.72 | 377.43 | 373.26 | 375.24 | 375.24 | 3,537,800 |
20 Apr 2023 | 371.45 | 375.19 | 369.69 | 375.00 | 375.00 | 2,124,800 |
19 Apr 2023 | 372.99 | 374.15 | 371.16 | 372.80 | 372.80 | 1,795,300 |
18 Apr 2023 | 373.95 | 373.95 | 369.96 | 372.32 | 372.32 | 2,087,800 |
17 Apr 2023 | 373.36 | 374.10 | 368.39 | 372.76 | 372.76 | 2,432,700 |
14 Apr 2023 | 370.00 | 373.39 | 369.11 | 372.43 | 372.43 | 2,254,600 |
13 Apr 2023 | 363.82 | 369.75 | 363.39 | 369.65 | 369.65 | 2,611,700 |
12 Apr 2023 | 366.08 | 368.60 | 361.03 | 361.78 | 361.78 | 2,268,800 |
11 Apr 2023 | 363.42 | 365.19 | 361.16 | 364.13 | 364.13 | 3,033,800 |
10 Apr 2023 | 359.71 | 360.93 | 357.58 | 360.14 | 360.14 | 1,559,100 |
06 Apr 2023 | 361.21 | 362.04 | 355.97 | 361.47 | 361.47 | 2,357,600 |
05 Apr 2023 | 363.48 | 365.13 | 361.61 | 363.79 | 363.79 | 2,239,600 |
05 Apr 2023 | 0.57 Dividend | |||||
04 Apr 2023 | 366.80 | 369.12 | 363.38 | 363.90 | 363.33 | 2,198,700 |
03 Apr 2023 | 362.61 | 366.66 | 361.75 | 366.47 | 365.90 | 2,978,000 |
31 Mar 2023 | 361.13 | 363.65 | 360.38 | 363.41 | 362.84 | 3,376,600 |
30 Mar 2023 | 360.95 | 362.59 | 358.24 | 359.26 | 358.70 | 2,480,500 |
29 Mar 2023 | 357.38 | 360.03 | 355.82 | 359.53 | 358.97 | 2,327,000 |
28 Mar 2023 | 355.56 | 355.90 | 352.80 | 354.33 | 353.77 | 1,695,900 |
27 Mar 2023 | 355.57 | 357.89 | 354.28 | 354.62 | 354.06 | 2,420,300 |
24 Mar 2023 | 350.45 | 352.42 | 346.31 | 351.63 | 351.08 | 2,971,500 |
23 Mar 2023 | 352.41 | 359.86 | 351.84 | 354.37 | 353.81 | 2,598,100 |
22 Mar 2023 | 354.61 | 360.00 | 351.03 | 351.03 | 350.48 | 2,596,400 |
21 Mar 2023 | 354.37 | 356.20 | 350.83 | 354.57 | 354.01 | 3,766,800 |
20 Mar 2023 | 348.00 | 353.84 | 347.34 | 349.32 | 348.77 | 3,864,200 |
17 Mar 2023 | 350.25 | 351.94 | 346.86 | 349.66 | 349.11 | 8,426,800 |
16 Mar 2023 | 346.62 | 348.69 | 340.28 | 348.00 | 347.45 | 3,768,100 |
15 Mar 2023 | 346.05 | 348.40 | 343.64 | 348.08 | 347.53 | 3,082,600 |
14 Mar 2023 | 351.00 | 356.11 | 348.56 | 352.82 | 352.27 | 3,413,300 |
13 Mar 2023 | 343.63 | 349.86 | 340.21 | 344.71 | 344.17 | 3,308,200 |
10 Mar 2023 | 352.41 | 353.05 | 345.23 | 347.11 | 346.57 | 3,176,400 |
09 Mar 2023 | 359.25 | 364.02 | 353.91 | 354.44 | 353.88 | 2,414,700 |
08 Mar 2023 | 358.61 | 361.70 | 357.28 | 359.03 | 358.47 | 1,634,400 |
07 Mar 2023 | 367.17 | 369.15 | 359.55 | 359.94 | 359.38 | 1,660,800 |
06 Mar 2023 | 361.82 | 368.53 | 361.26 | 366.93 | 366.36 | 2,789,400 |
03 Mar 2023 | 358.12 | 361.69 | 357.09 | 361.50 | 360.93 | 2,174,900 |
02 Mar 2023 | 353.63 | 356.62 | 351.69 | 355.57 | 355.01 | 2,526,000 |
01 Mar 2023 | 354.00 | 355.31 | 349.39 | 353.50 | 352.95 | 1,968,100 |
28 Feb 2023 | 354.81 | 357.80 | 353.24 | 355.29 | 354.73 | 2,732,900 |
27 Feb 2023 | 355.64 | 358.03 | 354.82 | 355.48 | 354.92 | 2,200,800 |
24 Feb 2023 | 350.82 | 354.00 | 349.59 | 353.12 | 352.57 | 2,016,100 |
23 Feb 2023 | 357.74 | 357.74 | 351.66 | 355.53 | 354.97 | 1,975,500 |
22 Feb 2023 | 355.36 | 357.74 | 353.21 | 354.97 | 354.41 | 2,109,300 |
21 Feb 2023 | 356.76 | 361.77 | 355.19 | 355.96 | 355.40 | 2,730,900 |
17 Feb 2023 | 364.06 | 366.70 | 359.80 | 361.13 | 360.56 | 2,718,900 |
16 Feb 2023 | 364.90 | 373.08 | 364.90 | 367.55 | 366.97 | 2,792,700 |
15 Feb 2023 | 366.28 | 369.80 | 365.01 | 369.64 | 369.06 | 2,203,300 |
14 Feb 2023 | 369.58 | 373.41 | 367.73 | 369.96 | 369.38 | 1,841,400 |
13 Feb 2023 | 368.56 | 371.14 | 367.07 | 370.83 | 370.25 | 2,286,400 |
10 Feb 2023 | 369.64 | 370.25 | 362.92 | 366.83 | 366.26 | 2,270,700 |
09 Feb 2023 | 373.30 | 374.57 | 369.25 | 370.42 | 369.84 | 2,287,600 |
08 Feb 2023 | 373.17 | 375.79 | 370.14 | 370.35 | 369.77 | 2,193,600 |
07 Feb 2023 | 371.51 | 377.07 | 368.84 | 375.06 | 374.47 | 2,309,100 |
06 Feb 2023 | 370.00 | 374.33 | 369.05 | 372.97 | 372.39 | 2,068,300 |
03 Feb 2023 | 370.80 | 378.22 | 370.49 | 373.91 | 373.32 | 2,739,600 |
02 Feb 2023 | 379.52 | 380.47 | 372.80 | 374.94 | 374.35 | 2,761,600 |
01 Feb 2023 | 368.57 | 376.78 | 367.00 | 374.08 | 373.49 | 2,951,900 |
31 Jan 2023 | 369.99 | 372.48 | 367.02 | 370.60 | 370.02 | 3,137,400 |
30 Jan 2023 | 369.46 | 373.74 | 369.40 | 371.12 | 370.54 | 2,688,600 |
27 Jan 2023 | 376.19 | 380.52 | 373.38 | 374.03 | 373.44 | 3,405,600 |
26 Jan 2023 | 383.41 | 384.11 | 373.00 | 377.24 | 376.65 | 3,718,400 |
25 Jan 2023 | 375.10 | 382.56 | 375.10 | 382.39 | 381.79 | 3,501,900 |
24 Jan 2023 | 390.00 | 390.00 | 375.22 | 380.01 | 379.41 | 2,756,200 |
23 Jan 2023 | 376.74 | 381.38 | 376.36 | 378.57 | 377.98 | 2,743,900 |
20 Jan 2023 | 370.23 | 376.62 | 369.40 | 376.28 | 375.69 | 3,863,400 |
19 Jan 2023 | 364.60 | 370.80 | 363.60 | 367.94 | 367.36 | 3,111,200 |
18 Jan 2023 | 374.51 | 375.81 | 368.50 | 368.92 | 368.34 | 2,747,100 |
17 Jan 2023 | 375.00 | 378.33 | 373.98 | 375.00 | 374.41 | 2,814,500 |
13 Jan 2023 | 375.06 | 377.87 | 374.31 | 375.52 | 374.93 | 4,261,000 |
12 Jan 2023 | 377.86 | 381.13 | 376.92 | 379.81 | 379.22 | 3,291,200 |
11 Jan 2023 | 372.62 | 377.92 | 371.26 | 377.86 | 377.27 | 3,370,200 |
10 Jan 2023 | 368.81 | 371.68 | 367.21 | 371.01 | 370.43 | 3,485,900 |
09 Jan 2023 | 371.63 | 375.00 | 369.56 | 370.97 | 370.39 | 3,913,500 |
06 Jan 2023 | 357.31 | 368.72 | 355.32 | 367.67 | 367.09 | 4,432,800 |
06 Jan 2023 | 0.57 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |