Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 210.15 | 217.25 | 209.75 | 213.97 | 213.97 | 164,129,000 |
01 June 2023 | 202.59 | 209.80 | 199.37 | 207.52 | 207.52 | 148,029,900 |
31 May 2023 | 199.78 | 203.95 | 195.12 | 203.93 | 203.93 | 150,711,700 |
30 May 2023 | 200.10 | 204.48 | 197.53 | 201.16 | 201.16 | 128,818,700 |
26 May 2023 | 184.62 | 198.60 | 184.53 | 193.17 | 193.17 | 162,061,500 |
25 May 2023 | 186.54 | 186.78 | 180.58 | 184.47 | 184.47 | 96,870,700 |
24 May 2023 | 182.23 | 184.22 | 178.22 | 182.90 | 182.90 | 137,605,100 |
23 May 2023 | 186.20 | 192.96 | 185.26 | 185.77 | 185.77 | 156,952,100 |
22 May 2023 | 180.70 | 189.32 | 180.11 | 188.87 | 188.87 | 132,001,400 |
19 May 2023 | 177.17 | 181.95 | 176.31 | 180.14 | 180.14 | 136,024,200 |
18 May 2023 | 174.22 | 177.06 | 172.45 | 176.89 | 176.89 | 109,520,300 |
17 May 2023 | 168.41 | 174.50 | 167.19 | 173.86 | 173.86 | 125,473,600 |
16 May 2023 | 165.65 | 169.52 | 164.35 | 166.52 | 166.52 | 98,288,800 |
15 May 2023 | 167.66 | 169.76 | 164.55 | 166.35 | 166.35 | 105,592,500 |
12 May 2023 | 176.07 | 177.38 | 167.23 | 167.98 | 167.98 | 157,577,100 |
11 May 2023 | 168.70 | 173.57 | 166.79 | 172.08 | 172.08 | 103,889,900 |
10 May 2023 | 172.55 | 174.43 | 166.68 | 168.54 | 168.54 | 119,840,700 |
09 May 2023 | 168.95 | 169.82 | 166.56 | 169.15 | 169.15 | 88,965,000 |
08 May 2023 | 173.72 | 173.80 | 169.19 | 171.79 | 171.79 | 112,249,400 |
05 May 2023 | 163.97 | 170.79 | 163.51 | 170.06 | 170.06 | 107,440,900 |
04 May 2023 | 162.71 | 162.95 | 159.65 | 161.20 | 161.20 | 95,108,500 |
03 May 2023 | 160.01 | 165.00 | 159.91 | 160.61 | 160.61 | 119,728,000 |
02 May 2023 | 161.88 | 165.49 | 158.93 | 160.31 | 160.31 | 128,259,700 |
01 May 2023 | 163.17 | 163.28 | 158.83 | 161.83 | 161.83 | 109,015,000 |
28 Apr 2023 | 160.90 | 165.00 | 157.32 | 164.31 | 164.31 | 122,515,800 |
27 Apr 2023 | 152.64 | 160.48 | 152.37 | 160.19 | 160.19 | 127,015,200 |
26 Apr 2023 | 160.29 | 160.67 | 153.14 | 153.75 | 153.75 | 153,364,100 |
25 Apr 2023 | 159.82 | 163.47 | 158.75 | 160.67 | 160.67 | 121,999,300 |
24 Apr 2023 | 164.65 | 165.65 | 158.61 | 162.55 | 162.55 | 140,006,600 |
21 Apr 2023 | 164.80 | 166.00 | 161.32 | 165.08 | 165.08 | 123,539,000 |
20 Apr 2023 | 166.17 | 169.70 | 160.56 | 162.99 | 162.99 | 210,970,800 |
19 Apr 2023 | 179.10 | 183.50 | 177.65 | 180.59 | 180.59 | 125,732,700 |
18 Apr 2023 | 187.15 | 187.69 | 183.58 | 184.31 | 184.31 | 92,067,000 |
17 Apr 2023 | 186.32 | 189.69 | 182.69 | 187.04 | 187.04 | 116,662,200 |
14 Apr 2023 | 183.95 | 186.28 | 182.01 | 185.00 | 185.00 | 96,438,700 |
13 Apr 2023 | 182.96 | 186.50 | 180.94 | 185.90 | 185.90 | 112,933,000 |
12 Apr 2023 | 190.74 | 191.58 | 180.31 | 180.54 | 180.54 | 150,256,300 |
11 Apr 2023 | 186.69 | 189.19 | 185.65 | 186.79 | 186.79 | 115,770,900 |
10 Apr 2023 | 179.94 | 185.10 | 176.11 | 184.51 | 184.51 | 142,154,600 |
06 Apr 2023 | 183.08 | 186.39 | 179.74 | 185.06 | 185.06 | 123,857,900 |
05 Apr 2023 | 190.52 | 190.68 | 183.76 | 185.52 | 185.52 | 133,882,500 |
04 Apr 2023 | 197.32 | 198.74 | 190.32 | 192.58 | 192.58 | 126,463,800 |
03 Apr 2023 | 199.91 | 202.69 | 192.20 | 194.77 | 194.77 | 169,545,900 |
31 Mar 2023 | 197.53 | 207.79 | 197.20 | 207.46 | 207.46 | 170,222,100 |
30 Mar 2023 | 195.58 | 197.33 | 194.42 | 195.28 | 195.28 | 110,252,200 |
29 Mar 2023 | 193.13 | 195.29 | 189.44 | 193.88 | 193.88 | 123,660,000 |
28 Mar 2023 | 192.00 | 192.35 | 185.43 | 189.19 | 189.19 | 98,654,600 |
27 Mar 2023 | 194.42 | 197.39 | 189.94 | 191.81 | 191.81 | 120,851,600 |
24 Mar 2023 | 191.65 | 192.36 | 187.15 | 190.41 | 190.41 | 116,312,400 |
23 Mar 2023 | 195.26 | 199.31 | 188.65 | 192.22 | 192.22 | 144,193,900 |
22 Mar 2023 | 199.30 | 200.66 | 190.95 | 191.15 | 191.15 | 150,376,400 |
21 Mar 2023 | 188.28 | 198.00 | 188.04 | 197.58 | 197.58 | 153,391,400 |
20 Mar 2023 | 178.08 | 186.44 | 176.35 | 183.25 | 183.25 | 129,684,400 |
17 Mar 2023 | 184.52 | 186.22 | 177.33 | 180.13 | 180.13 | 133,197,100 |
16 Mar 2023 | 180.37 | 185.81 | 178.84 | 184.13 | 184.13 | 121,136,800 |
15 Mar 2023 | 180.80 | 182.34 | 176.03 | 180.45 | 180.45 | 145,995,600 |
14 Mar 2023 | 177.31 | 183.80 | 177.14 | 183.26 | 183.26 | 143,717,900 |
13 Mar 2023 | 167.46 | 177.35 | 163.91 | 174.48 | 174.48 | 167,790,300 |
10 Mar 2023 | 175.13 | 178.29 | 168.44 | 173.44 | 173.44 | 191,488,900 |
09 Mar 2023 | 180.25 | 185.18 | 172.51 | 172.92 | 172.92 | 170,023,800 |
08 Mar 2023 | 185.04 | 186.50 | 180.00 | 182.00 | 182.00 | 151,897,800 |
07 Mar 2023 | 191.38 | 194.20 | 186.10 | 187.71 | 187.71 | 148,125,800 |
06 Mar 2023 | 198.54 | 198.60 | 192.30 | 193.81 | 193.81 | 128,100,100 |
03 Mar 2023 | 194.80 | 200.48 | 192.88 | 197.79 | 197.79 | 154,193,300 |
02 Mar 2023 | 186.74 | 193.75 | 186.01 | 190.90 | 190.90 | 181,500,700 |
01 Mar 2023 | 206.21 | 207.20 | 198.52 | 202.77 | 202.77 | 156,852,800 |
28 Feb 2023 | 210.59 | 211.23 | 203.75 | 205.71 | 205.71 | 153,144,900 |
27 Feb 2023 | 202.03 | 209.42 | 201.26 | 207.63 | 207.63 | 161,028,300 |
24 Feb 2023 | 196.33 | 197.67 | 192.80 | 196.88 | 196.88 | 142,228,100 |
23 Feb 2023 | 203.91 | 205.14 | 196.33 | 202.07 | 202.07 | 146,360,000 |
22 Feb 2023 | 197.93 | 201.99 | 191.78 | 200.86 | 200.86 | 191,828,500 |
21 Feb 2023 | 204.99 | 209.71 | 197.22 | 197.37 | 197.37 | 180,018,600 |
17 Feb 2023 | 199.99 | 208.44 | 197.50 | 208.31 | 208.31 | 213,738,500 |
16 Feb 2023 | 210.78 | 217.65 | 201.84 | 202.04 | 202.04 | 229,586,500 |
15 Feb 2023 | 211.76 | 214.66 | 206.11 | 214.24 | 214.24 | 181,006,400 |
14 Feb 2023 | 191.94 | 209.82 | 189.44 | 209.25 | 209.25 | 216,455,700 |
13 Feb 2023 | 194.42 | 196.30 | 187.61 | 194.64 | 194.64 | 172,475,500 |
10 Feb 2023 | 202.23 | 206.20 | 192.89 | 196.89 | 196.89 | 204,754,100 |
09 Feb 2023 | 207.78 | 214.00 | 204.77 | 207.32 | 207.32 | 215,431,400 |
08 Feb 2023 | 196.10 | 203.00 | 194.31 | 201.29 | 201.29 | 180,673,600 |
07 Feb 2023 | 196.43 | 197.50 | 189.55 | 196.81 | 196.81 | 186,010,300 |
06 Feb 2023 | 193.01 | 198.17 | 189.92 | 194.76 | 194.76 | 186,188,100 |
03 Feb 2023 | 183.95 | 199.00 | 183.69 | 189.98 | 189.98 | 232,662,000 |
02 Feb 2023 | 187.33 | 196.75 | 182.61 | 188.27 | 188.27 | 217,448,300 |
01 Feb 2023 | 173.89 | 183.81 | 169.93 | 181.41 | 181.41 | 213,806,300 |
31 Jan 2023 | 164.57 | 174.30 | 162.78 | 173.22 | 173.22 | 196,813,500 |
30 Jan 2023 | 178.05 | 179.77 | 166.50 | 166.66 | 166.66 | 230,878,800 |
27 Jan 2023 | 162.43 | 180.68 | 161.17 | 177.90 | 177.90 | 306,590,600 |
26 Jan 2023 | 159.97 | 161.42 | 154.76 | 160.27 | 160.27 | 234,815,100 |
25 Jan 2023 | 141.91 | 146.41 | 138.07 | 144.43 | 144.43 | 192,734,300 |
24 Jan 2023 | 143.00 | 146.50 | 141.10 | 143.89 | 143.89 | 158,699,100 |
23 Jan 2023 | 135.87 | 145.38 | 134.27 | 143.75 | 143.75 | 203,119,200 |
20 Jan 2023 | 128.68 | 133.51 | 127.35 | 133.42 | 133.42 | 138,858,100 |
19 Jan 2023 | 127.26 | 129.99 | 124.31 | 127.17 | 127.17 | 170,291,900 |
18 Jan 2023 | 136.56 | 136.68 | 127.01 | 128.78 | 128.78 | 195,680,300 |
17 Jan 2023 | 125.70 | 131.70 | 125.02 | 131.49 | 131.49 | 186,477,000 |
13 Jan 2023 | 116.55 | 122.63 | 115.60 | 122.40 | 122.40 | 180,714,100 |
12 Jan 2023 | 122.56 | 124.13 | 117.00 | 123.56 | 123.56 | 169,400,900 |
11 Jan 2023 | 122.09 | 125.95 | 120.51 | 123.22 | 123.22 | 183,810,800 |
10 Jan 2023 | 121.07 | 122.76 | 114.92 | 118.85 | 118.85 | 167,642,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |