Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 208.43 | 212.14 | 208.03 | 211.19 | 211.19 | 1,542,200 |
01 June 2023 | 210.94 | 211.00 | 205.39 | 206.32 | 206.32 | 1,913,600 |
31 May 2023 | 213.88 | 214.35 | 209.02 | 209.59 | 209.59 | 2,350,600 |
30 May 2023 | 211.84 | 215.59 | 210.48 | 215.35 | 215.35 | 1,806,500 |
26 May 2023 | 211.04 | 213.06 | 209.42 | 211.50 | 211.50 | 1,562,500 |
26 May 2023 | 1.03 Dividend | |||||
25 May 2023 | 218.36 | 218.36 | 212.53 | 213.86 | 212.83 | 1,516,100 |
24 May 2023 | 220.82 | 221.16 | 216.62 | 218.49 | 217.44 | 1,116,600 |
23 May 2023 | 220.44 | 222.48 | 218.09 | 218.54 | 217.49 | 1,206,200 |
22 May 2023 | 225.88 | 228.33 | 222.65 | 222.78 | 221.71 | 1,156,100 |
19 May 2023 | 229.44 | 230.09 | 223.91 | 224.23 | 223.15 | 1,368,300 |
18 May 2023 | 224.91 | 230.90 | 223.56 | 230.56 | 229.45 | 1,384,900 |
17 May 2023 | 226.20 | 226.60 | 223.65 | 224.91 | 223.83 | 1,286,500 |
16 May 2023 | 228.13 | 228.46 | 222.10 | 226.30 | 225.21 | 1,653,400 |
15 May 2023 | 239.09 | 239.61 | 230.84 | 231.53 | 230.41 | 1,384,700 |
12 May 2023 | 241.78 | 242.90 | 238.71 | 239.92 | 238.76 | 724,000 |
11 May 2023 | 244.11 | 245.44 | 238.97 | 241.82 | 240.66 | 646,500 |
10 May 2023 | 242.36 | 244.99 | 241.61 | 243.87 | 242.70 | 973,200 |
09 May 2023 | 240.18 | 242.09 | 239.15 | 241.71 | 240.55 | 662,300 |
08 May 2023 | 240.50 | 243.70 | 239.68 | 240.70 | 239.54 | 666,800 |
05 May 2023 | 236.99 | 242.03 | 236.99 | 240.33 | 239.17 | 912,800 |
04 May 2023 | 243.14 | 244.19 | 235.99 | 236.82 | 235.68 | 853,700 |
03 May 2023 | 240.82 | 245.83 | 240.45 | 243.31 | 242.14 | 678,100 |
02 May 2023 | 238.60 | 242.15 | 235.90 | 241.95 | 240.78 | 1,227,100 |
01 May 2023 | 239.22 | 240.62 | 237.15 | 238.95 | 237.80 | 1,048,400 |
28 Apr 2023 | 239.10 | 239.10 | 234.08 | 238.40 | 237.25 | 1,412,700 |
27 Apr 2023 | 242.00 | 242.40 | 230.46 | 239.09 | 237.94 | 2,098,600 |
26 Apr 2023 | 244.00 | 245.74 | 242.62 | 243.19 | 242.02 | 1,046,900 |
25 Apr 2023 | 248.51 | 249.23 | 244.07 | 244.37 | 243.19 | 1,193,000 |
24 Apr 2023 | 247.00 | 250.89 | 246.43 | 249.97 | 248.77 | 921,200 |
21 Apr 2023 | 249.47 | 251.17 | 247.70 | 248.59 | 247.39 | 1,060,600 |
20 Apr 2023 | 245.75 | 250.41 | 245.08 | 249.00 | 247.80 | 1,223,900 |
19 Apr 2023 | 245.20 | 247.04 | 243.29 | 246.82 | 245.63 | 1,438,100 |
18 Apr 2023 | 242.40 | 245.33 | 241.46 | 245.21 | 244.03 | 1,172,300 |
17 Apr 2023 | 239.45 | 241.28 | 238.61 | 241.24 | 240.08 | 1,051,600 |
14 Apr 2023 | 236.01 | 238.76 | 235.77 | 237.95 | 236.80 | 678,300 |
13 Apr 2023 | 232.94 | 236.76 | 232.11 | 236.06 | 234.92 | 840,400 |
12 Apr 2023 | 240.97 | 240.97 | 232.16 | 232.64 | 231.52 | 1,080,800 |
11 Apr 2023 | 238.21 | 242.27 | 235.99 | 240.00 | 238.84 | 938,000 |
10 Apr 2023 | 234.38 | 239.79 | 234.38 | 238.55 | 237.40 | 1,104,100 |
06 Apr 2023 | 232.74 | 235.89 | 229.68 | 235.63 | 234.50 | 986,500 |
05 Apr 2023 | 237.54 | 238.89 | 232.58 | 234.53 | 233.40 | 1,030,400 |
04 Apr 2023 | 241.60 | 242.00 | 237.02 | 239.59 | 238.44 | 824,800 |
03 Apr 2023 | 235.62 | 242.02 | 235.62 | 241.66 | 240.50 | 1,057,400 |
31 Mar 2023 | 231.14 | 236.59 | 230.46 | 235.04 | 233.91 | 1,036,700 |
30 Mar 2023 | 230.91 | 231.95 | 230.07 | 230.39 | 229.28 | 908,800 |
29 Mar 2023 | 230.43 | 231.17 | 228.77 | 230.44 | 229.33 | 1,619,500 |
28 Mar 2023 | 230.50 | 231.08 | 228.91 | 229.51 | 228.40 | 888,900 |
27 Mar 2023 | 227.83 | 232.00 | 226.64 | 229.77 | 228.66 | 939,600 |
24 Mar 2023 | 226.82 | 229.09 | 224.63 | 227.21 | 226.12 | 816,100 |
23 Mar 2023 | 228.36 | 228.84 | 224.85 | 226.61 | 225.52 | 921,200 |
22 Mar 2023 | 234.35 | 235.08 | 228.76 | 228.84 | 227.74 | 889,500 |
21 Mar 2023 | 234.00 | 236.81 | 234.00 | 235.67 | 234.53 | 922,500 |
20 Mar 2023 | 232.99 | 234.91 | 231.14 | 232.19 | 231.07 | 1,062,300 |
17 Mar 2023 | 235.80 | 236.07 | 231.45 | 232.44 | 231.32 | 1,110,100 |
16 Mar 2023 | 230.98 | 236.22 | 230.98 | 235.32 | 234.19 | 1,116,000 |
15 Mar 2023 | 228.63 | 232.29 | 227.95 | 231.41 | 230.30 | 1,140,800 |
14 Mar 2023 | 229.85 | 230.46 | 226.79 | 229.65 | 228.54 | 769,100 |
13 Mar 2023 | 225.34 | 230.01 | 225.23 | 227.93 | 226.83 | 798,800 |
10 Mar 2023 | 226.91 | 230.27 | 225.99 | 227.24 | 226.15 | 1,065,800 |
09 Mar 2023 | 229.84 | 231.69 | 226.65 | 226.91 | 225.82 | 1,065,400 |
08 Mar 2023 | 228.61 | 229.93 | 226.89 | 228.45 | 227.35 | 705,300 |
07 Mar 2023 | 230.36 | 231.03 | 227.60 | 228.53 | 227.43 | 885,500 |
06 Mar 2023 | 230.16 | 231.93 | 228.14 | 228.69 | 227.59 | 692,400 |
03 Mar 2023 | 229.15 | 230.28 | 227.94 | 230.16 | 229.05 | 616,200 |
02 Mar 2023 | 225.00 | 229.01 | 223.70 | 228.49 | 227.39 | 701,700 |
01 Mar 2023 | 230.95 | 231.34 | 224.86 | 225.76 | 224.67 | 1,322,500 |
28 Feb 2023 | 235.04 | 236.13 | 233.13 | 233.26 | 232.14 | 776,200 |
27 Feb 2023 | 231.61 | 234.84 | 231.30 | 234.43 | 233.30 | 675,700 |
24 Feb 2023 | 231.05 | 231.41 | 229.20 | 230.54 | 229.43 | 880,000 |
24 Feb 2023 | 1.03 Dividend | |||||
23 Feb 2023 | 232.68 | 233.50 | 230.38 | 233.00 | 230.85 | 1,235,900 |
22 Feb 2023 | 234.46 | 236.00 | 232.33 | 232.81 | 230.66 | 848,000 |
21 Feb 2023 | 236.52 | 237.21 | 233.45 | 234.04 | 231.88 | 1,217,700 |
17 Feb 2023 | 234.91 | 239.16 | 234.14 | 239.00 | 236.80 | 1,149,400 |
16 Feb 2023 | 237.25 | 237.94 | 235.70 | 236.98 | 234.80 | 823,500 |
15 Feb 2023 | 237.63 | 239.66 | 236.50 | 239.61 | 237.40 | 798,900 |
14 Feb 2023 | 236.00 | 238.26 | 234.84 | 237.99 | 235.80 | 850,800 |
13 Feb 2023 | 234.00 | 237.87 | 232.77 | 237.17 | 234.98 | 1,121,500 |
10 Feb 2023 | 234.13 | 234.71 | 231.97 | 233.00 | 230.85 | 949,600 |
09 Feb 2023 | 231.21 | 234.60 | 231.21 | 233.76 | 231.61 | 845,700 |
08 Feb 2023 | 231.92 | 233.05 | 230.89 | 231.24 | 229.11 | 733,300 |
07 Feb 2023 | 231.47 | 233.35 | 225.96 | 232.73 | 230.59 | 960,600 |
06 Feb 2023 | 227.99 | 232.70 | 227.70 | 232.42 | 230.28 | 992,300 |
03 Feb 2023 | 229.39 | 232.34 | 228.39 | 228.56 | 226.45 | 960,400 |
02 Feb 2023 | 232.11 | 233.35 | 228.62 | 230.90 | 228.77 | 1,109,300 |
01 Feb 2023 | 227.25 | 230.93 | 224.19 | 230.03 | 227.91 | 1,173,200 |
31 Jan 2023 | 223.65 | 228.05 | 223.65 | 227.99 | 225.89 | 1,222,800 |
30 Jan 2023 | 225.63 | 226.82 | 222.17 | 222.79 | 220.74 | 1,297,600 |
27 Jan 2023 | 229.18 | 229.44 | 222.25 | 225.67 | 223.59 | 1,351,100 |
26 Jan 2023 | 230.92 | 235.36 | 217.48 | 226.72 | 224.63 | 2,308,400 |
25 Jan 2023 | 213.46 | 214.22 | 210.24 | 213.82 | 211.85 | 1,439,000 |
24 Jan 2023 | 215.00 | 216.75 | 211.80 | 214.86 | 212.88 | 1,016,400 |
23 Jan 2023 | 216.74 | 217.14 | 212.53 | 215.48 | 213.49 | 1,320,200 |
20 Jan 2023 | 207.32 | 213.26 | 206.23 | 212.07 | 210.12 | 1,440,400 |
19 Jan 2023 | 214.95 | 215.79 | 206.64 | 206.86 | 204.95 | 1,187,000 |
18 Jan 2023 | 218.89 | 220.28 | 214.58 | 214.73 | 212.75 | 1,079,400 |
17 Jan 2023 | 221.45 | 224.31 | 218.88 | 218.99 | 216.97 | 1,201,500 |
13 Jan 2023 | 219.06 | 224.35 | 218.69 | 221.09 | 219.05 | 1,371,800 |
12 Jan 2023 | 223.11 | 224.92 | 220.43 | 220.74 | 218.71 | 1,053,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |