Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 284.45 | 289.04 | 282.88 | 288.39 | 288.39 | 766,800 |
01 June 2023 | 283.49 | 285.08 | 281.58 | 283.43 | 283.43 | 864,100 |
31 May 2023 | 289.75 | 290.51 | 282.46 | 283.30 | 283.30 | 3,587,900 |
30 May 2023 | 288.12 | 291.83 | 288.04 | 288.90 | 288.90 | 932,500 |
26 May 2023 | 284.01 | 286.88 | 281.84 | 286.69 | 286.69 | 832,800 |
25 May 2023 | 285.11 | 285.11 | 279.87 | 283.11 | 283.11 | 745,500 |
24 May 2023 | 287.29 | 288.65 | 282.02 | 283.39 | 283.39 | 918,500 |
23 May 2023 | 284.38 | 290.25 | 283.04 | 287.50 | 287.50 | 1,151,000 |
22 May 2023 | 285.41 | 286.09 | 282.49 | 284.51 | 284.51 | 496,500 |
19 May 2023 | 287.09 | 288.09 | 283.25 | 284.90 | 284.90 | 463,300 |
18 May 2023 | 286.80 | 286.90 | 283.46 | 284.80 | 284.80 | 485,500 |
17 May 2023 | 289.52 | 289.67 | 285.93 | 287.02 | 287.02 | 495,600 |
16 May 2023 | 293.85 | 293.85 | 288.61 | 288.85 | 288.85 | 484,700 |
15 May 2023 | 296.24 | 297.69 | 292.32 | 293.99 | 293.99 | 439,300 |
12 May 2023 | 295.39 | 296.24 | 292.13 | 295.99 | 295.99 | 470,600 |
11 May 2023 | 299.40 | 299.40 | 293.67 | 295.00 | 295.00 | 716,900 |
10 May 2023 | 301.05 | 301.55 | 297.02 | 300.01 | 300.01 | 600,200 |
09 May 2023 | 297.00 | 299.63 | 293.70 | 299.29 | 299.29 | 976,700 |
08 May 2023 | 295.18 | 297.93 | 294.22 | 297.34 | 297.34 | 922,300 |
05 May 2023 | 292.58 | 297.01 | 292.04 | 295.91 | 295.91 | 643,400 |
04 May 2023 | 283.49 | 291.95 | 282.42 | 290.30 | 290.30 | 1,162,900 |
03 May 2023 | 288.26 | 289.24 | 280.65 | 282.31 | 282.31 | 1,206,800 |
02 May 2023 | 291.89 | 293.23 | 285.93 | 286.81 | 286.81 | 991,400 |
01 May 2023 | 293.72 | 295.73 | 291.61 | 292.59 | 292.59 | 596,200 |
28 Apr 2023 | 293.10 | 295.71 | 292.65 | 294.83 | 294.83 | 948,800 |
27 Apr 2023 | 288.98 | 292.52 | 288.96 | 292.43 | 292.43 | 842,200 |
26 Apr 2023 | 290.00 | 292.21 | 287.19 | 288.63 | 288.63 | 1,122,600 |
25 Apr 2023 | 288.43 | 290.90 | 287.12 | 290.00 | 290.00 | 1,055,300 |
24 Apr 2023 | 290.46 | 290.46 | 286.01 | 288.10 | 288.10 | 767,800 |
21 Apr 2023 | 289.64 | 290.33 | 287.17 | 288.49 | 288.49 | 663,200 |
20 Apr 2023 | 288.50 | 289.47 | 285.39 | 287.64 | 287.64 | 1,116,300 |
19 Apr 2023 | 289.68 | 291.95 | 287.54 | 289.13 | 289.13 | 1,152,900 |
18 Apr 2023 | 293.25 | 295.68 | 289.71 | 290.58 | 290.58 | 1,223,300 |
17 Apr 2023 | 289.66 | 294.57 | 288.47 | 294.48 | 294.48 | 880,900 |
14 Apr 2023 | 304.82 | 307.53 | 288.36 | 290.35 | 290.35 | 1,778,600 |
13 Apr 2023 | 312.79 | 312.80 | 302.69 | 304.51 | 304.51 | 1,344,900 |
12 Apr 2023 | 315.38 | 316.48 | 313.01 | 313.15 | 313.15 | 881,900 |
11 Apr 2023 | 311.92 | 315.11 | 310.40 | 314.05 | 314.05 | 1,114,500 |
10 Apr 2023 | 309.42 | 311.53 | 308.10 | 311.46 | 311.46 | 691,300 |
06 Apr 2023 | 308.49 | 310.79 | 306.37 | 310.79 | 310.79 | 990,100 |
05 Apr 2023 | 307.88 | 309.21 | 304.15 | 307.26 | 307.26 | 1,515,600 |
04 Apr 2023 | 307.00 | 314.35 | 306.41 | 308.26 | 308.26 | 1,888,500 |
03 Apr 2023 | 306.89 | 315.86 | 306.17 | 307.70 | 307.70 | 3,556,000 |
31 Mar 2023 | 296.07 | 302.30 | 295.60 | 302.14 | 302.14 | 1,175,300 |
30 Mar 2023 | 293.61 | 295.28 | 292.21 | 294.64 | 294.64 | 698,300 |
29 Mar 2023 | 284.87 | 290.49 | 283.27 | 290.24 | 290.24 | 751,600 |
28 Mar 2023 | 284.25 | 286.57 | 281.31 | 282.00 | 282.00 | 639,000 |
27 Mar 2023 | 288.05 | 289.23 | 285.91 | 286.35 | 286.35 | 566,300 |
24 Mar 2023 | 281.99 | 286.91 | 281.64 | 286.60 | 286.60 | 555,100 |
23 Mar 2023 | 285.14 | 288.64 | 281.72 | 282.24 | 282.24 | 839,700 |
22 Mar 2023 | 289.86 | 293.38 | 284.84 | 284.97 | 284.97 | 1,101,000 |
21 Mar 2023 | 298.39 | 299.10 | 288.69 | 292.92 | 292.92 | 1,311,000 |
20 Mar 2023 | 294.67 | 299.61 | 292.50 | 298.37 | 298.37 | 1,304,400 |
17 Mar 2023 | 295.82 | 299.16 | 293.59 | 295.67 | 295.67 | 2,241,900 |
16 Mar 2023 | 287.94 | 295.06 | 285.51 | 294.86 | 294.86 | 1,032,500 |
15 Mar 2023 | 286.96 | 289.45 | 284.16 | 288.56 | 288.56 | 1,066,600 |
14 Mar 2023 | 290.21 | 291.71 | 284.28 | 287.64 | 287.64 | 1,125,700 |
14 Mar 2023 | 3 Dividend | |||||
13 Mar 2023 | 279.32 | 296.00 | 279.32 | 289.59 | 286.59 | 1,505,300 |
10 Mar 2023 | 296.00 | 296.02 | 281.43 | 281.46 | 278.54 | 1,306,700 |
09 Mar 2023 | 302.31 | 303.84 | 295.01 | 295.70 | 292.64 | 722,100 |
08 Mar 2023 | 301.85 | 305.12 | 299.85 | 300.87 | 297.75 | 675,600 |
07 Mar 2023 | 306.18 | 306.85 | 301.16 | 302.35 | 299.22 | 579,300 |
06 Mar 2023 | 305.90 | 306.39 | 303.45 | 305.72 | 302.55 | 530,500 |
03 Mar 2023 | 303.46 | 306.21 | 303.45 | 304.82 | 301.66 | 1,032,200 |
02 Mar 2023 | 294.19 | 301.30 | 291.98 | 301.23 | 298.11 | 1,052,200 |
01 Mar 2023 | 295.94 | 297.03 | 292.68 | 295.70 | 292.64 | 1,586,900 |
28 Feb 2023 | 295.22 | 302.26 | 294.45 | 298.95 | 295.85 | 1,456,900 |
27 Feb 2023 | 295.73 | 298.17 | 293.05 | 295.22 | 292.16 | 993,400 |
24 Feb 2023 | 292.87 | 295.42 | 290.91 | 293.24 | 290.20 | 1,015,500 |
23 Feb 2023 | 293.64 | 295.57 | 290.94 | 294.30 | 291.25 | 883,000 |
22 Feb 2023 | 294.42 | 297.81 | 289.40 | 292.30 | 289.27 | 2,077,700 |
21 Feb 2023 | 296.85 | 299.07 | 295.90 | 298.90 | 295.80 | 1,545,200 |
17 Feb 2023 | 298.89 | 300.03 | 295.50 | 299.01 | 295.91 | 1,971,200 |
16 Feb 2023 | 297.05 | 300.88 | 294.44 | 299.56 | 296.46 | 1,154,700 |
15 Feb 2023 | 299.28 | 301.44 | 296.71 | 300.91 | 297.79 | 690,800 |
14 Feb 2023 | 302.00 | 303.63 | 297.89 | 300.88 | 297.76 | 1,029,600 |
13 Feb 2023 | 299.94 | 303.88 | 299.81 | 302.50 | 299.37 | 1,053,700 |
10 Feb 2023 | 295.94 | 301.09 | 294.30 | 299.91 | 296.80 | 1,832,100 |
09 Feb 2023 | 303.74 | 304.32 | 298.18 | 298.53 | 295.44 | 1,270,200 |
08 Feb 2023 | 301.39 | 303.69 | 298.57 | 302.00 | 298.87 | 1,182,700 |
07 Feb 2023 | 304.11 | 304.96 | 299.28 | 302.03 | 298.90 | 1,470,600 |
06 Feb 2023 | 300.43 | 311.72 | 299.54 | 307.75 | 304.56 | 2,363,600 |
03 Feb 2023 | 307.57 | 308.83 | 303.18 | 308.47 | 305.27 | 709,300 |
02 Feb 2023 | 308.41 | 315.88 | 308.41 | 311.46 | 308.23 | 557,600 |
01 Feb 2023 | 302.94 | 307.14 | 299.43 | 305.94 | 302.77 | 680,800 |
31 Jan 2023 | 298.21 | 305.74 | 298.00 | 304.34 | 301.19 | 848,700 |
30 Jan 2023 | 297.60 | 301.14 | 297.60 | 298.89 | 295.79 | 1,063,600 |
27 Jan 2023 | 296.13 | 300.65 | 296.13 | 299.32 | 296.22 | 628,500 |
26 Jan 2023 | 293.56 | 298.29 | 291.71 | 297.39 | 294.31 | 593,600 |
25 Jan 2023 | 292.91 | 294.09 | 290.43 | 292.29 | 289.26 | 521,200 |
24 Jan 2023 | 291.71 | 295.26 | 287.74 | 293.81 | 290.77 | 686,000 |
23 Jan 2023 | 289.40 | 291.41 | 287.41 | 290.85 | 287.84 | 709,500 |
20 Jan 2023 | 287.00 | 289.94 | 283.92 | 289.10 | 286.11 | 2,293,900 |
19 Jan 2023 | 285.25 | 289.29 | 282.99 | 287.55 | 284.57 | 854,400 |
18 Jan 2023 | 291.15 | 292.82 | 284.53 | 285.78 | 282.82 | 1,045,500 |
17 Jan 2023 | 293.00 | 294.50 | 290.36 | 291.60 | 288.58 | 756,400 |
13 Jan 2023 | 292.17 | 294.66 | 289.04 | 290.87 | 287.86 | 851,100 |
12 Jan 2023 | 294.04 | 296.98 | 291.21 | 296.08 | 293.01 | 707,300 |
11 Jan 2023 | 284.37 | 294.43 | 284.37 | 293.67 | 290.63 | 731,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |