Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 548.00 | 556.58 | 544.37 | 549.12 | 549.12 | 1,935,700 |
26 May 2023 | 534.64 | 549.56 | 531.81 | 537.46 | 537.46 | 2,134,300 |
25 May 2023 | 523.29 | 539.80 | 517.80 | 531.78 | 531.78 | 3,163,300 |
24 May 2023 | 496.72 | 506.26 | 494.13 | 502.55 | 502.55 | 1,099,000 |
23 May 2023 | 507.50 | 511.78 | 499.85 | 500.14 | 500.14 | 1,124,000 |
22 May 2023 | 506.60 | 517.09 | 506.17 | 511.39 | 511.39 | 1,360,900 |
19 May 2023 | 510.00 | 511.73 | 502.75 | 510.30 | 510.30 | 1,700,200 |
18 May 2023 | 500.00 | 512.61 | 495.82 | 510.17 | 510.17 | 2,860,100 |
17 May 2023 | 479.49 | 494.94 | 477.16 | 492.92 | 492.92 | 3,217,600 |
16 May 2023 | 462.90 | 478.00 | 461.77 | 468.24 | 468.24 | 1,628,500 |
15 May 2023 | 453.30 | 464.65 | 452.24 | 463.14 | 463.14 | 1,501,200 |
12 May 2023 | 453.00 | 457.47 | 446.65 | 455.20 | 455.20 | 1,220,900 |
11 May 2023 | 453.99 | 455.46 | 447.45 | 452.57 | 452.57 | 2,018,800 |
10 May 2023 | 449.18 | 459.99 | 446.25 | 454.14 | 454.14 | 1,537,700 |
09 May 2023 | 437.22 | 445.84 | 435.07 | 441.39 | 441.39 | 1,171,500 |
08 May 2023 | 436.90 | 439.57 | 429.05 | 438.99 | 438.99 | 1,446,600 |
05 May 2023 | 433.00 | 439.67 | 431.55 | 434.80 | 434.80 | 1,302,600 |
04 May 2023 | 439.06 | 442.54 | 428.97 | 430.51 | 430.51 | 1,658,800 |
03 May 2023 | 443.53 | 446.90 | 436.45 | 437.08 | 437.08 | 1,192,000 |
02 May 2023 | 450.53 | 451.00 | 439.39 | 443.68 | 443.68 | 1,284,300 |
01 May 2023 | 456.31 | 456.31 | 449.30 | 450.41 | 450.41 | 1,424,100 |
28 Apr 2023 | 454.24 | 461.68 | 449.20 | 459.42 | 459.42 | 2,360,100 |
27 Apr 2023 | 440.23 | 458.65 | 427.68 | 454.34 | 454.34 | 4,855,300 |
26 Apr 2023 | 450.00 | 454.50 | 445.88 | 454.03 | 454.03 | 2,891,100 |
25 Apr 2023 | 466.75 | 468.25 | 441.98 | 442.28 | 442.28 | 2,058,600 |
24 Apr 2023 | 474.00 | 476.60 | 465.25 | 473.00 | 473.00 | 1,223,300 |
21 Apr 2023 | 470.19 | 474.16 | 465.11 | 473.31 | 473.31 | 1,091,900 |
20 Apr 2023 | 473.32 | 473.78 | 465.40 | 467.69 | 467.69 | 1,038,600 |
19 Apr 2023 | 475.00 | 478.35 | 473.17 | 475.59 | 475.59 | 1,018,600 |
18 Apr 2023 | 478.13 | 478.13 | 470.01 | 475.99 | 475.99 | 1,181,000 |
17 Apr 2023 | 465.01 | 471.69 | 463.57 | 470.55 | 470.55 | 1,070,800 |
14 Apr 2023 | 466.78 | 469.82 | 454.69 | 463.03 | 463.03 | 3,075,200 |
13 Apr 2023 | 475.32 | 485.58 | 472.95 | 483.50 | 483.50 | 1,600,200 |
12 Apr 2023 | 474.59 | 480.83 | 469.48 | 471.43 | 471.43 | 1,622,500 |
11 Apr 2023 | 466.01 | 473.89 | 464.33 | 469.82 | 469.82 | 977,900 |
10 Apr 2023 | 466.15 | 473.03 | 456.38 | 472.64 | 472.64 | 1,242,600 |
06 Apr 2023 | 463.95 | 473.65 | 457.46 | 473.13 | 473.13 | 1,691,500 |
05 Apr 2023 | 475.75 | 476.00 | 460.29 | 467.33 | 467.33 | 1,345,800 |
04 Apr 2023 | 475.44 | 482.33 | 472.38 | 476.05 | 476.05 | 2,247,200 |
03 Apr 2023 | 461.53 | 465.89 | 457.41 | 464.49 | 464.49 | 1,358,600 |
31 Mar 2023 | 443.10 | 465.41 | 441.62 | 464.72 | 464.72 | 2,453,900 |
30 Mar 2023 | 443.54 | 443.84 | 438.08 | 439.63 | 439.63 | 1,078,700 |
29 Mar 2023 | 433.55 | 438.99 | 431.29 | 438.44 | 438.44 | 1,304,500 |
28 Mar 2023 | 429.02 | 431.91 | 427.01 | 429.08 | 429.08 | 1,089,100 |
27 Mar 2023 | 433.50 | 437.74 | 430.13 | 431.31 | 431.31 | 935,200 |
24 Mar 2023 | 438.83 | 439.22 | 427.11 | 432.90 | 432.90 | 922,700 |
23 Mar 2023 | 440.47 | 451.97 | 437.67 | 440.47 | 440.47 | 1,165,500 |
22 Mar 2023 | 447.18 | 448.76 | 433.47 | 433.51 | 433.51 | 931,500 |
21 Mar 2023 | 436.10 | 447.87 | 436.10 | 445.46 | 445.46 | 1,282,000 |
20 Mar 2023 | 438.04 | 439.49 | 425.85 | 435.15 | 435.15 | 1,379,100 |
17 Mar 2023 | 443.65 | 443.66 | 434.60 | 441.00 | 441.00 | 2,917,400 |
16 Mar 2023 | 422.84 | 442.90 | 421.50 | 442.39 | 442.39 | 2,074,300 |
15 Mar 2023 | 418.72 | 422.67 | 414.80 | 422.26 | 422.26 | 1,186,800 |
14 Mar 2023 | 422.80 | 425.98 | 416.93 | 424.54 | 424.54 | 1,136,400 |
13 Mar 2023 | 412.95 | 425.93 | 405.37 | 414.93 | 414.93 | 1,684,500 |
10 Mar 2023 | 428.00 | 429.23 | 409.31 | 415.08 | 415.08 | 1,884,200 |
09 Mar 2023 | 444.23 | 450.80 | 428.09 | 428.50 | 428.50 | 1,469,400 |
08 Mar 2023 | 444.33 | 450.52 | 441.50 | 446.97 | 446.97 | 817,600 |
07 Mar 2023 | 445.60 | 454.54 | 443.76 | 444.81 | 444.81 | 1,215,200 |
06 Mar 2023 | 445.50 | 454.89 | 444.37 | 446.02 | 446.02 | 1,094,000 |
03 Mar 2023 | 439.82 | 445.38 | 439.13 | 443.98 | 443.98 | 991,500 |
02 Mar 2023 | 428.71 | 436.42 | 425.58 | 436.04 | 436.04 | 1,156,600 |
01 Mar 2023 | 431.94 | 435.42 | 426.04 | 428.94 | 428.94 | 917,500 |
28 Feb 2023 | 425.66 | 434.22 | 425.66 | 432.17 | 432.17 | 1,468,700 |
27 Feb 2023 | 431.24 | 437.64 | 427.66 | 428.57 | 428.57 | 1,482,100 |
24 Feb 2023 | 432.32 | 434.58 | 423.76 | 425.59 | 425.59 | 1,086,000 |
23 Feb 2023 | 440.41 | 442.78 | 433.78 | 441.71 | 441.71 | 946,800 |
22 Feb 2023 | 437.65 | 447.07 | 435.29 | 439.84 | 439.84 | 1,237,100 |
21 Feb 2023 | 431.82 | 437.10 | 428.55 | 431.86 | 431.86 | 1,098,500 |
17 Feb 2023 | 450.00 | 452.97 | 434.39 | 439.01 | 439.01 | 1,964,100 |
16 Feb 2023 | 450.00 | 460.99 | 449.26 | 453.69 | 453.69 | 1,150,500 |
15 Feb 2023 | 458.98 | 464.50 | 456.52 | 463.91 | 463.91 | 1,055,900 |
14 Feb 2023 | 456.64 | 469.48 | 455.60 | 461.35 | 461.35 | 977,900 |
13 Feb 2023 | 459.28 | 463.80 | 452.02 | 461.04 | 461.04 | 1,178,400 |
10 Feb 2023 | 458.61 | 460.99 | 454.37 | 458.36 | 458.36 | 1,655,600 |
09 Feb 2023 | 470.25 | 474.43 | 461.06 | 463.30 | 463.30 | 1,522,700 |
08 Feb 2023 | 464.59 | 472.22 | 460.97 | 463.98 | 463.98 | 1,565,900 |
07 Feb 2023 | 454.83 | 466.24 | 450.51 | 463.26 | 463.26 | 1,342,600 |
06 Feb 2023 | 455.51 | 465.17 | 452.75 | 455.22 | 455.22 | 2,459,700 |
03 Feb 2023 | 478.13 | 484.70 | 468.90 | 472.22 | 472.22 | 1,750,700 |
02 Feb 2023 | 484.80 | 494.62 | 479.46 | 491.27 | 491.27 | 2,299,700 |
01 Feb 2023 | 456.19 | 477.51 | 453.26 | 473.81 | 473.81 | 2,261,500 |
31 Jan 2023 | 444.52 | 455.39 | 442.31 | 455.13 | 455.13 | 2,036,200 |
30 Jan 2023 | 451.99 | 453.18 | 440.12 | 442.57 | 442.57 | 2,319,200 |
27 Jan 2023 | 457.48 | 467.13 | 451.65 | 458.86 | 458.86 | 2,351,300 |
26 Jan 2023 | 461.86 | 477.73 | 444.66 | 463.07 | 463.07 | 6,350,900 |
25 Jan 2023 | 428.74 | 449.29 | 427.28 | 448.77 | 448.77 | 3,448,100 |
24 Jan 2023 | 440.00 | 445.96 | 437.00 | 443.41 | 443.41 | 1,415,400 |
23 Jan 2023 | 441.00 | 450.78 | 436.78 | 442.44 | 442.44 | 1,806,300 |
20 Jan 2023 | 429.20 | 443.24 | 428.58 | 441.83 | 441.83 | 1,522,700 |
19 Jan 2023 | 416.02 | 434.27 | 415.30 | 428.43 | 428.43 | 2,678,900 |
18 Jan 2023 | 420.79 | 431.50 | 414.64 | 416.20 | 416.20 | 1,726,700 |
17 Jan 2023 | 415.00 | 419.42 | 407.95 | 418.24 | 418.24 | 1,348,700 |
13 Jan 2023 | 408.67 | 417.35 | 408.06 | 414.89 | 414.89 | 1,118,100 |
12 Jan 2023 | 409.83 | 420.84 | 395.85 | 413.26 | 413.26 | 2,314,000 |
11 Jan 2023 | 384.82 | 393.92 | 383.21 | 393.78 | 393.78 | 1,258,400 |
10 Jan 2023 | 374.37 | 383.77 | 374.37 | 380.84 | 380.84 | 1,064,600 |
09 Jan 2023 | 373.88 | 392.99 | 373.19 | 378.56 | 378.56 | 2,087,800 |
06 Jan 2023 | 371.59 | 371.59 | 353.62 | 366.53 | 366.53 | 2,676,700 |
05 Jan 2023 | 388.45 | 389.70 | 365.25 | 366.32 | 366.32 | 1,790,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |