Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 335.36 | 342.82 | 335.36 | 342.66 | 342.66 | 104,000 |
01 June 2023 | 338.00 | 338.00 | 331.34 | 334.50 | 334.50 | 105,200 |
31 May 2023 | 336.67 | 342.33 | 333.79 | 337.50 | 337.50 | 152,700 |
30 May 2023 | 329.95 | 343.45 | 327.05 | 334.93 | 334.93 | 299,400 |
26 May 2023 | 316.80 | 320.04 | 316.57 | 317.85 | 317.85 | 76,900 |
25 May 2023 | 327.04 | 327.04 | 316.89 | 317.22 | 317.22 | 86,600 |
24 May 2023 | 329.62 | 329.65 | 323.02 | 327.30 | 327.30 | 83,300 |
23 May 2023 | 331.32 | 334.64 | 329.95 | 330.68 | 330.68 | 65,900 |
22 May 2023 | 326.38 | 335.98 | 326.38 | 330.75 | 330.75 | 162,200 |
19 May 2023 | 327.72 | 328.99 | 322.80 | 325.57 | 325.57 | 105,800 |
18 May 2023 | 322.21 | 328.18 | 321.50 | 326.20 | 326.20 | 88,800 |
17 May 2023 | 319.38 | 322.91 | 315.46 | 322.41 | 322.41 | 126,600 |
16 May 2023 | 312.32 | 325.19 | 310.76 | 319.16 | 319.16 | 164,500 |
15 May 2023 | 308.18 | 313.37 | 306.69 | 313.27 | 313.27 | 82,400 |
12 May 2023 | 306.33 | 309.25 | 306.04 | 308.14 | 308.14 | 78,800 |
11 May 2023 | 307.00 | 307.82 | 303.33 | 306.68 | 306.68 | 75,500 |
10 May 2023 | 306.00 | 311.45 | 304.63 | 307.22 | 307.22 | 98,800 |
09 May 2023 | 309.06 | 312.32 | 303.17 | 303.99 | 303.99 | 97,200 |
08 May 2023 | 308.40 | 312.10 | 305.88 | 312.09 | 312.09 | 113,200 |
05 May 2023 | 306.43 | 310.82 | 304.96 | 310.31 | 310.31 | 95,800 |
04 May 2023 | 305.47 | 305.47 | 300.68 | 304.34 | 304.34 | 137,400 |
03 May 2023 | 312.19 | 313.31 | 304.49 | 304.59 | 304.59 | 140,300 |
02 May 2023 | 314.64 | 315.77 | 309.57 | 311.31 | 311.31 | 109,600 |
01 May 2023 | 317.17 | 323.77 | 315.15 | 316.44 | 316.44 | 131,200 |
28 Apr 2023 | 310.37 | 328.50 | 308.73 | 317.51 | 317.51 | 294,700 |
27 Apr 2023 | 315.25 | 324.71 | 314.81 | 316.16 | 316.16 | 198,400 |
26 Apr 2023 | 315.07 | 315.16 | 309.98 | 311.89 | 311.89 | 150,000 |
25 Apr 2023 | 319.00 | 320.29 | 314.52 | 315.29 | 315.29 | 97,900 |
24 Apr 2023 | 321.14 | 326.05 | 319.27 | 320.42 | 320.42 | 110,500 |
21 Apr 2023 | 321.76 | 322.85 | 319.37 | 322.16 | 322.16 | 91,800 |
20 Apr 2023 | 319.74 | 321.63 | 318.65 | 320.10 | 320.10 | 64,300 |
19 Apr 2023 | 319.41 | 321.87 | 319.06 | 321.53 | 321.53 | 85,800 |
18 Apr 2023 | 325.71 | 325.71 | 316.49 | 320.14 | 320.14 | 82,800 |
17 Apr 2023 | 323.03 | 325.40 | 319.74 | 325.23 | 325.23 | 76,600 |
14 Apr 2023 | 319.11 | 325.05 | 319.11 | 323.13 | 323.13 | 85,100 |
13 Apr 2023 | 319.43 | 321.97 | 314.29 | 319.74 | 319.74 | 167,000 |
12 Apr 2023 | 326.61 | 326.61 | 315.18 | 317.64 | 317.64 | 164,200 |
11 Apr 2023 | 325.26 | 326.47 | 322.97 | 325.19 | 325.19 | 129,400 |
10 Apr 2023 | 318.39 | 325.73 | 317.65 | 324.40 | 324.40 | 109,200 |
06 Apr 2023 | 319.91 | 323.24 | 316.38 | 319.27 | 319.27 | 94,800 |
05 Apr 2023 | 321.35 | 321.54 | 318.07 | 320.19 | 320.19 | 105,900 |
04 Apr 2023 | 329.79 | 330.06 | 321.02 | 321.80 | 321.80 | 110,100 |
03 Apr 2023 | 327.13 | 331.71 | 325.82 | 328.21 | 328.21 | 111,900 |
31 Mar 2023 | 329.62 | 331.60 | 326.32 | 328.70 | 328.70 | 92,500 |
30 Mar 2023 | 327.00 | 329.12 | 324.47 | 327.08 | 327.08 | 120,300 |
29 Mar 2023 | 326.15 | 328.89 | 324.90 | 326.19 | 326.19 | 93,000 |
28 Mar 2023 | 327.21 | 327.80 | 324.06 | 324.07 | 324.07 | 86,300 |
27 Mar 2023 | 326.93 | 328.41 | 323.65 | 327.51 | 327.51 | 118,800 |
24 Mar 2023 | 321.28 | 328.41 | 319.00 | 325.39 | 325.39 | 105,000 |
23 Mar 2023 | 319.50 | 326.03 | 319.50 | 320.94 | 320.94 | 117,300 |
22 Mar 2023 | 321.00 | 329.34 | 317.99 | 318.13 | 318.13 | 145,100 |
21 Mar 2023 | 316.06 | 320.98 | 314.50 | 319.52 | 319.52 | 111,200 |
20 Mar 2023 | 309.60 | 318.77 | 309.46 | 313.95 | 313.95 | 108,000 |
17 Mar 2023 | 314.33 | 314.33 | 307.79 | 310.21 | 310.21 | 168,500 |
16 Mar 2023 | 312.99 | 316.51 | 310.77 | 315.16 | 315.16 | 91,100 |
15 Mar 2023 | 306.03 | 319.03 | 306.02 | 315.48 | 315.48 | 132,000 |
14 Mar 2023 | 312.06 | 312.11 | 304.03 | 309.74 | 309.74 | 137,700 |
13 Mar 2023 | 309.03 | 311.16 | 303.18 | 306.13 | 306.13 | 156,300 |
10 Mar 2023 | 322.19 | 322.58 | 305.12 | 311.97 | 311.97 | 168,300 |
09 Mar 2023 | 328.75 | 333.62 | 322.95 | 323.10 | 323.10 | 206,600 |
08 Mar 2023 | 317.12 | 328.99 | 316.32 | 328.14 | 328.14 | 183,700 |
07 Mar 2023 | 316.58 | 321.10 | 316.00 | 318.76 | 318.76 | 96,400 |
06 Mar 2023 | 317.44 | 320.49 | 316.80 | 319.02 | 319.02 | 95,400 |
03 Mar 2023 | 317.58 | 322.00 | 315.36 | 319.14 | 319.14 | 100,400 |
02 Mar 2023 | 316.11 | 319.85 | 313.87 | 317.23 | 317.23 | 74,300 |
01 Mar 2023 | 321.33 | 322.88 | 317.09 | 318.59 | 318.59 | 151,200 |
28 Feb 2023 | 328.41 | 332.62 | 323.32 | 323.80 | 323.80 | 93,800 |
27 Feb 2023 | 333.78 | 334.46 | 324.84 | 328.20 | 328.20 | 95,700 |
24 Feb 2023 | 330.46 | 334.50 | 325.45 | 332.03 | 332.03 | 114,700 |
23 Feb 2023 | 334.20 | 338.00 | 329.65 | 336.03 | 336.03 | 155,200 |
22 Feb 2023 | 324.80 | 335.31 | 324.80 | 334.09 | 334.09 | 181,200 |
21 Feb 2023 | 331.81 | 334.71 | 322.54 | 324.78 | 324.78 | 262,600 |
17 Feb 2023 | 330.95 | 340.13 | 324.18 | 329.04 | 329.04 | 373,000 |
16 Feb 2023 | 340.07 | 348.80 | 330.33 | 335.01 | 335.01 | 791,500 |
15 Feb 2023 | 387.49 | 396.20 | 384.17 | 392.91 | 392.91 | 260,700 |
14 Feb 2023 | 373.27 | 388.97 | 371.00 | 385.65 | 385.65 | 235,900 |
13 Feb 2023 | 361.85 | 376.16 | 358.12 | 375.00 | 375.00 | 250,000 |
10 Feb 2023 | 363.94 | 363.94 | 355.46 | 359.98 | 359.98 | 126,400 |
09 Feb 2023 | 372.11 | 373.06 | 359.01 | 364.67 | 364.67 | 172,700 |
08 Feb 2023 | 375.09 | 378.47 | 368.07 | 369.94 | 369.94 | 144,700 |
07 Feb 2023 | 391.54 | 391.54 | 376.05 | 377.12 | 377.12 | 202,000 |
06 Feb 2023 | 399.26 | 402.23 | 393.69 | 395.07 | 395.07 | 144,800 |
03 Feb 2023 | 410.11 | 414.22 | 400.51 | 402.99 | 402.99 | 146,500 |
02 Feb 2023 | 404.83 | 420.50 | 400.21 | 417.00 | 417.00 | 235,700 |
01 Feb 2023 | 391.23 | 406.27 | 390.38 | 401.73 | 401.73 | 159,100 |
31 Jan 2023 | 377.47 | 388.79 | 374.21 | 388.61 | 388.61 | 107,900 |
30 Jan 2023 | 388.80 | 394.09 | 377.02 | 377.47 | 377.47 | 121,200 |
27 Jan 2023 | 386.51 | 393.81 | 384.57 | 392.29 | 392.29 | 98,800 |
26 Jan 2023 | 385.86 | 390.92 | 375.22 | 389.92 | 389.92 | 137,200 |
25 Jan 2023 | 373.59 | 382.88 | 370.22 | 381.90 | 381.90 | 97,800 |
24 Jan 2023 | 366.43 | 379.00 | 363.73 | 378.81 | 378.81 | 101,000 |
23 Jan 2023 | 352.70 | 373.55 | 352.70 | 364.76 | 364.76 | 113,300 |
20 Jan 2023 | 348.02 | 358.24 | 345.63 | 354.83 | 354.83 | 117,100 |
19 Jan 2023 | 347.97 | 351.42 | 341.36 | 348.57 | 348.57 | 103,900 |
18 Jan 2023 | 360.37 | 364.81 | 346.81 | 348.14 | 348.14 | 175,800 |
17 Jan 2023 | 355.15 | 371.32 | 353.96 | 359.35 | 359.35 | 171,700 |
13 Jan 2023 | 347.85 | 361.58 | 346.20 | 357.66 | 357.66 | 136,100 |
12 Jan 2023 | 345.23 | 358.89 | 342.71 | 349.95 | 349.95 | 140,000 |
11 Jan 2023 | 334.18 | 348.50 | 332.17 | 344.58 | 344.58 | 164,900 |
10 Jan 2023 | 323.91 | 332.60 | 320.94 | 332.20 | 332.20 | 100,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |