Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 281.49 | 284.02 | 280.89 | 282.73 | 282.73 | 1,361,500 |
01 June 2023 | 281.92 | 282.84 | 279.82 | 282.22 | 282.22 | 912,600 |
31 May 2023 | 285.30 | 286.85 | 281.58 | 281.92 | 281.92 | 2,279,500 |
30 May 2023 | 284.80 | 287.51 | 283.21 | 285.03 | 285.03 | 1,052,800 |
26 May 2023 | 283.87 | 287.74 | 283.61 | 284.57 | 284.57 | 932,100 |
25 May 2023 | 284.68 | 284.90 | 281.87 | 282.00 | 282.00 | 946,700 |
24 May 2023 | 284.82 | 285.08 | 281.88 | 283.58 | 283.58 | 595,600 |
23 May 2023 | 291.57 | 291.70 | 285.01 | 285.43 | 285.43 | 751,700 |
22 May 2023 | 296.43 | 297.67 | 293.14 | 293.76 | 293.76 | 792,100 |
19 May 2023 | 298.50 | 299.43 | 297.14 | 297.45 | 297.45 | 727,800 |
18 May 2023 | 290.97 | 296.88 | 290.97 | 296.53 | 296.53 | 654,100 |
17 May 2023 | 293.20 | 293.51 | 289.22 | 292.65 | 292.65 | 651,300 |
16 May 2023 | 291.59 | 292.42 | 290.45 | 291.38 | 291.38 | 455,900 |
15 May 2023 | 292.60 | 293.61 | 288.99 | 291.88 | 291.88 | 508,600 |
12 May 2023 | 290.13 | 293.30 | 289.32 | 292.96 | 292.96 | 610,100 |
11 May 2023 | 289.91 | 289.91 | 287.05 | 288.42 | 288.42 | 461,100 |
10 May 2023 | 288.03 | 291.36 | 287.20 | 289.55 | 289.55 | 546,000 |
09 May 2023 | 284.53 | 287.13 | 283.92 | 286.57 | 286.57 | 590,300 |
08 May 2023 | 284.01 | 287.16 | 282.80 | 284.90 | 284.90 | 1,096,100 |
05 May 2023 | 285.12 | 288.86 | 276.98 | 281.56 | 281.56 | 1,501,300 |
04 May 2023 | 288.13 | 292.67 | 287.84 | 290.41 | 290.41 | 968,800 |
03 May 2023 | 295.00 | 295.00 | 288.48 | 288.62 | 288.62 | 595,600 |
02 May 2023 | 293.94 | 294.66 | 290.17 | 293.16 | 293.16 | 665,800 |
01 May 2023 | 292.50 | 295.10 | 292.43 | 294.57 | 294.57 | 460,900 |
28 Apr 2023 | 292.58 | 293.64 | 288.77 | 291.40 | 291.40 | 887,000 |
27 Apr 2023 | 288.86 | 293.80 | 287.42 | 293.65 | 293.65 | 841,100 |
26 Apr 2023 | 286.86 | 289.21 | 286.65 | 287.69 | 287.69 | 610,200 |
25 Apr 2023 | 293.62 | 293.62 | 289.00 | 289.30 | 289.30 | 564,700 |
24 Apr 2023 | 293.00 | 294.54 | 291.45 | 293.40 | 293.40 | 501,800 |
21 Apr 2023 | 289.73 | 292.98 | 288.85 | 292.75 | 292.75 | 615,200 |
20 Apr 2023 | 287.70 | 288.76 | 286.07 | 287.72 | 287.72 | 600,100 |
19 Apr 2023 | 289.69 | 289.78 | 287.45 | 288.87 | 288.87 | 512,900 |
18 Apr 2023 | 292.23 | 293.32 | 289.03 | 290.50 | 290.50 | 563,700 |
17 Apr 2023 | 291.39 | 292.30 | 289.46 | 290.92 | 290.92 | 656,500 |
14 Apr 2023 | 289.93 | 292.15 | 288.97 | 291.46 | 291.46 | 969,500 |
13 Apr 2023 | 287.21 | 289.74 | 285.76 | 289.40 | 289.40 | 755,700 |
12 Apr 2023 | 284.72 | 287.42 | 283.18 | 285.72 | 285.72 | 639,300 |
11 Apr 2023 | 283.00 | 284.74 | 282.56 | 283.50 | 283.50 | 625,100 |
10 Apr 2023 | 283.00 | 283.94 | 281.42 | 283.62 | 283.62 | 590,900 |
06 Apr 2023 | 283.95 | 284.56 | 281.94 | 283.46 | 283.46 | 795,100 |
05 Apr 2023 | 286.01 | 286.21 | 283.08 | 286.14 | 286.14 | 1,043,300 |
04 Apr 2023 | 286.21 | 286.21 | 282.26 | 285.90 | 285.90 | 650,100 |
03 Apr 2023 | 283.81 | 286.21 | 283.74 | 285.43 | 285.43 | 672,600 |
31 Mar 2023 | 283.16 | 286.24 | 282.69 | 286.13 | 286.13 | 730,600 |
30 Mar 2023 | 280.00 | 282.16 | 278.95 | 281.65 | 281.65 | 826,000 |
29 Mar 2023 | 275.24 | 277.63 | 274.52 | 276.81 | 276.81 | 498,900 |
28 Mar 2023 | 274.20 | 275.15 | 272.31 | 272.88 | 272.88 | 559,700 |
27 Mar 2023 | 273.52 | 275.83 | 273.06 | 274.20 | 274.20 | 521,200 |
24 Mar 2023 | 268.16 | 271.94 | 265.95 | 271.68 | 271.68 | 625,300 |
23 Mar 2023 | 267.67 | 272.25 | 266.01 | 268.16 | 268.16 | 601,500 |
22 Mar 2023 | 271.00 | 273.11 | 267.35 | 267.54 | 267.54 | 463,600 |
21 Mar 2023 | 270.83 | 273.03 | 268.91 | 271.66 | 271.66 | 781,500 |
20 Mar 2023 | 265.00 | 270.30 | 264.95 | 268.11 | 268.11 | 743,300 |
17 Mar 2023 | 268.91 | 269.50 | 262.15 | 264.24 | 264.24 | 1,475,700 |
16 Mar 2023 | 261.31 | 269.28 | 260.85 | 268.58 | 268.58 | 952,500 |
15 Mar 2023 | 263.17 | 263.50 | 255.85 | 258.72 | 258.72 | 1,030,200 |
14 Mar 2023 | 263.29 | 267.37 | 261.69 | 266.25 | 266.25 | 890,700 |
14 Mar 2023 | 0.88 Dividend | |||||
13 Mar 2023 | 259.25 | 264.35 | 257.89 | 261.15 | 260.27 | 840,700 |
10 Mar 2023 | 264.96 | 265.56 | 260.74 | 261.48 | 260.60 | 546,300 |
09 Mar 2023 | 268.75 | 271.01 | 264.99 | 265.18 | 264.29 | 550,200 |
08 Mar 2023 | 266.86 | 268.25 | 265.65 | 267.59 | 266.69 | 494,600 |
07 Mar 2023 | 269.21 | 269.71 | 264.01 | 265.96 | 265.06 | 706,800 |
06 Mar 2023 | 267.85 | 269.74 | 267.05 | 268.00 | 267.10 | 498,600 |
03 Mar 2023 | 264.92 | 266.60 | 264.11 | 266.56 | 265.66 | 495,400 |
02 Mar 2023 | 262.73 | 264.50 | 261.26 | 263.56 | 262.67 | 436,000 |
01 Mar 2023 | 261.22 | 263.57 | 260.69 | 263.35 | 262.46 | 544,400 |
28 Feb 2023 | 262.66 | 265.02 | 262.26 | 262.81 | 261.92 | 732,200 |
27 Feb 2023 | 264.47 | 265.10 | 261.64 | 262.94 | 262.05 | 561,600 |
24 Feb 2023 | 261.91 | 263.33 | 259.76 | 261.80 | 260.92 | 840,400 |
23 Feb 2023 | 265.70 | 266.11 | 262.13 | 264.00 | 263.11 | 852,400 |
22 Feb 2023 | 268.56 | 268.98 | 262.80 | 264.11 | 263.22 | 818,300 |
21 Feb 2023 | 269.00 | 269.27 | 266.15 | 268.42 | 267.52 | 676,300 |
17 Feb 2023 | 267.54 | 271.19 | 265.50 | 269.42 | 268.51 | 785,600 |
16 Feb 2023 | 270.11 | 271.14 | 266.39 | 267.36 | 266.46 | 596,900 |
15 Feb 2023 | 269.09 | 272.01 | 269.06 | 272.01 | 271.09 | 719,300 |
14 Feb 2023 | 270.85 | 272.13 | 268.25 | 270.42 | 269.51 | 690,300 |
13 Feb 2023 | 272.00 | 273.80 | 268.62 | 271.57 | 270.65 | 993,500 |
10 Feb 2023 | 264.54 | 273.00 | 262.23 | 271.52 | 270.61 | 1,398,000 |
09 Feb 2023 | 259.50 | 261.63 | 257.13 | 257.15 | 256.28 | 817,300 |
08 Feb 2023 | 256.61 | 260.02 | 255.28 | 258.00 | 257.13 | 633,500 |
07 Feb 2023 | 255.73 | 258.90 | 251.25 | 257.80 | 256.93 | 778,500 |
06 Feb 2023 | 255.54 | 259.56 | 254.95 | 258.24 | 257.37 | 620,000 |
03 Feb 2023 | 255.29 | 258.38 | 254.38 | 256.44 | 255.58 | 588,700 |
02 Feb 2023 | 260.54 | 261.02 | 254.33 | 255.92 | 255.06 | 856,800 |
01 Feb 2023 | 255.51 | 260.57 | 253.89 | 259.77 | 258.89 | 583,000 |
31 Jan 2023 | 253.27 | 257.03 | 252.67 | 257.01 | 256.14 | 713,700 |
30 Jan 2023 | 253.65 | 255.19 | 251.95 | 252.24 | 251.39 | 732,800 |
27 Jan 2023 | 256.68 | 257.72 | 254.00 | 254.40 | 253.54 | 508,000 |
26 Jan 2023 | 260.95 | 261.46 | 255.50 | 257.25 | 256.38 | 620,200 |
25 Jan 2023 | 254.49 | 259.02 | 254.27 | 258.57 | 257.70 | 479,200 |
24 Jan 2023 | 255.57 | 257.30 | 252.16 | 256.23 | 255.37 | 418,800 |
23 Jan 2023 | 255.12 | 258.88 | 253.92 | 256.82 | 255.95 | 419,500 |
20 Jan 2023 | 252.65 | 255.46 | 251.00 | 255.31 | 254.45 | 488,300 |
19 Jan 2023 | 255.46 | 256.76 | 251.65 | 252.53 | 251.68 | 829,200 |
18 Jan 2023 | 263.87 | 264.43 | 256.52 | 256.86 | 255.99 | 533,400 |
17 Jan 2023 | 265.95 | 267.56 | 262.46 | 263.29 | 262.40 | 749,500 |
13 Jan 2023 | 260.79 | 266.56 | 260.01 | 266.01 | 265.11 | 556,300 |
12 Jan 2023 | 265.78 | 266.62 | 262.53 | 264.71 | 263.82 | 884,700 |
11 Jan 2023 | 258.30 | 264.50 | 257.13 | 264.34 | 263.45 | 830,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |