Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 713.36 | 720.15 | 705.91 | 709.94 | 709.94 | 651,221 |
06 Jun 2023 | 707.75 | 717.64 | 702.95 | 716.63 | 716.63 | 844,900 |
05 Jun 2023 | 724.64 | 726.63 | 718.40 | 722.20 | 722.20 | 663,700 |
02 Jun 2023 | 730.00 | 732.55 | 719.76 | 724.65 | 724.65 | 813,800 |
01 Jun 2023 | 724.20 | 732.72 | 718.55 | 726.77 | 726.77 | 992,100 |
31 May 2023 | 727.07 | 730.04 | 713.28 | 722.93 | 722.93 | 1,347,600 |
30 May 2023 | 743.13 | 747.13 | 725.55 | 728.26 | 728.26 | 1,411,100 |
26 May 2023 | 716.65 | 742.31 | 715.64 | 735.93 | 735.93 | 2,349,100 |
25 May 2023 | 701.02 | 710.99 | 693.76 | 708.48 | 708.48 | 1,929,800 |
24 May 2023 | 668.06 | 670.84 | 661.18 | 666.79 | 666.79 | 1,159,300 |
23 May 2023 | 690.85 | 693.38 | 678.86 | 681.45 | 681.45 | 958,600 |
22 May 2023 | 690.86 | 699.60 | 688.83 | 698.64 | 698.64 | 856,000 |
19 May 2023 | 698.00 | 699.87 | 693.84 | 694.00 | 694.00 | 949,400 |
18 May 2023 | 675.27 | 697.25 | 675.07 | 695.93 | 695.93 | 1,459,000 |
17 May 2023 | 656.99 | 671.40 | 652.77 | 670.50 | 670.50 | 1,162,700 |
16 May 2023 | 652.78 | 657.87 | 651.58 | 652.05 | 652.05 | 709,600 |
15 May 2023 | 646.88 | 655.70 | 644.88 | 655.69 | 655.69 | 893,400 |
12 May 2023 | 649.34 | 651.00 | 642.10 | 647.51 | 647.51 | 375,300 |
11 May 2023 | 650.78 | 652.28 | 645.15 | 650.19 | 650.19 | 560,600 |
10 May 2023 | 654.38 | 660.40 | 651.90 | 657.14 | 657.14 | 813,600 |
09 May 2023 | 640.50 | 643.87 | 638.28 | 643.05 | 643.05 | 746,100 |
08 May 2023 | 651.75 | 655.00 | 649.21 | 654.99 | 654.99 | 518,900 |
05 May 2023 | 636.68 | 654.22 | 633.90 | 650.32 | 650.32 | 801,400 |
04 May 2023 | 632.13 | 639.34 | 629.85 | 635.05 | 635.05 | 614,000 |
03 May 2023 | 633.94 | 644.65 | 630.72 | 634.74 | 634.74 | 582,900 |
02 May 2023 | 632.87 | 637.52 | 628.53 | 634.05 | 634.05 | 738,100 |
01 May 2023 | 635.00 | 639.21 | 634.03 | 635.20 | 635.20 | 469,300 |
01 May 2023 | 1.839 Dividend | |||||
28 Apr 2023 | 630.86 | 637.34 | 626.52 | 636.86 | 635.02 | 823,000 |
27 Apr 2023 | 621.76 | 631.30 | 612.77 | 629.24 | 627.42 | 1,127,000 |
26 Apr 2023 | 613.72 | 615.13 | 606.17 | 609.10 | 607.34 | 844,200 |
25 Apr 2023 | 626.47 | 626.47 | 605.76 | 605.76 | 604.01 | 1,404,900 |
24 Apr 2023 | 640.83 | 641.31 | 626.93 | 627.38 | 625.57 | 1,431,400 |
21 Apr 2023 | 635.51 | 637.14 | 627.80 | 634.47 | 632.64 | 982,000 |
20 Apr 2023 | 625.36 | 639.88 | 625.36 | 633.57 | 631.74 | 1,692,900 |
19 Apr 2023 | 624.76 | 627.95 | 616.88 | 623.60 | 621.80 | 2,266,100 |
18 Apr 2023 | 644.69 | 648.27 | 636.76 | 643.33 | 641.47 | 910,300 |
17 Apr 2023 | 638.74 | 642.10 | 632.28 | 639.04 | 637.19 | 1,536,500 |
14 Apr 2023 | 665.41 | 672.64 | 659.37 | 666.20 | 664.28 | 645,900 |
13 Apr 2023 | 662.33 | 670.88 | 659.85 | 665.41 | 663.49 | 1,118,600 |
12 Apr 2023 | 669.01 | 672.00 | 653.69 | 654.66 | 652.77 | 897,300 |
11 Apr 2023 | 669.51 | 672.74 | 658.97 | 659.77 | 657.86 | 787,400 |
10 Apr 2023 | 649.93 | 661.99 | 645.49 | 661.64 | 659.73 | 688,700 |
06 Apr 2023 | 658.30 | 665.20 | 655.32 | 657.12 | 655.22 | 679,600 |
05 Apr 2023 | 663.66 | 664.78 | 657.31 | 663.90 | 661.98 | 850,300 |
04 Apr 2023 | 675.88 | 681.60 | 666.06 | 668.68 | 666.75 | 877,900 |
03 Apr 2023 | 674.80 | 675.74 | 667.39 | 673.99 | 672.04 | 657,200 |
31 Mar 2023 | 675.09 | 683.18 | 673.63 | 680.71 | 678.74 | 681,600 |
30 Mar 2023 | 675.20 | 680.63 | 673.51 | 676.68 | 674.73 | 892,500 |
29 Mar 2023 | 649.57 | 665.17 | 648.47 | 659.12 | 657.22 | 1,101,800 |
28 Mar 2023 | 644.10 | 644.62 | 632.38 | 639.71 | 637.86 | 793,200 |
27 Mar 2023 | 655.37 | 657.48 | 643.05 | 644.05 | 642.19 | 800,300 |
24 Mar 2023 | 656.06 | 658.95 | 639.75 | 647.53 | 645.66 | 842,700 |
23 Mar 2023 | 657.74 | 673.94 | 654.94 | 664.16 | 662.24 | 1,171,500 |
22 Mar 2023 | 643.00 | 661.40 | 639.54 | 640.37 | 638.52 | 955,500 |
21 Mar 2023 | 651.71 | 655.83 | 635.20 | 642.13 | 640.28 | 848,500 |
20 Mar 2023 | 646.30 | 648.33 | 639.10 | 646.33 | 644.46 | 935,600 |
17 Mar 2023 | 633.71 | 638.40 | 626.81 | 633.69 | 631.86 | 1,109,300 |
16 Mar 2023 | 600.75 | 631.02 | 598.99 | 630.56 | 628.74 | 1,063,200 |
15 Mar 2023 | 600.72 | 609.09 | 596.61 | 606.69 | 604.94 | 1,047,200 |
14 Mar 2023 | 617.49 | 620.45 | 611.28 | 620.30 | 618.51 | 844,600 |
13 Mar 2023 | 593.12 | 612.97 | 589.89 | 604.78 | 603.03 | 966,900 |
10 Mar 2023 | 614.10 | 617.35 | 599.43 | 601.21 | 599.47 | 1,043,500 |
09 Mar 2023 | 617.07 | 623.89 | 604.56 | 604.74 | 602.99 | 983,800 |
08 Mar 2023 | 611.80 | 620.55 | 609.03 | 619.40 | 617.61 | 1,081,800 |
07 Mar 2023 | 619.35 | 621.74 | 605.30 | 609.11 | 607.35 | 1,033,000 |
06 Mar 2023 | 627.32 | 633.11 | 619.85 | 620.97 | 619.18 | 1,403,000 |
03 Mar 2023 | 625.35 | 637.67 | 621.77 | 637.38 | 635.54 | 1,024,100 |
02 Mar 2023 | 606.32 | 625.09 | 603.23 | 624.17 | 622.37 | 795,800 |
01 Mar 2023 | 621.07 | 623.12 | 611.96 | 614.95 | 613.17 | 794,300 |
28 Feb 2023 | 612.45 | 625.25 | 610.14 | 617.73 | 615.95 | 1,381,700 |
27 Feb 2023 | 631.41 | 639.37 | 626.26 | 632.08 | 630.25 | 804,500 |
24 Feb 2023 | 619.43 | 624.67 | 612.72 | 618.38 | 616.59 | 995,700 |
23 Feb 2023 | 642.13 | 642.88 | 626.68 | 638.09 | 636.25 | 1,093,000 |
22 Feb 2023 | 632.56 | 635.40 | 620.43 | 624.21 | 622.41 | 1,017,300 |
21 Feb 2023 | 638.01 | 643.94 | 629.53 | 629.78 | 627.96 | 1,022,700 |
17 Feb 2023 | 650.75 | 658.00 | 647.39 | 651.93 | 650.05 | 1,149,600 |
16 Feb 2023 | 658.70 | 668.20 | 655.45 | 656.28 | 654.38 | 946,300 |
15 Feb 2023 | 661.82 | 677.48 | 661.00 | 676.81 | 674.86 | 683,500 |
14 Feb 2023 | 661.71 | 680.98 | 657.21 | 677.48 | 675.52 | 1,013,400 |
13 Feb 2023 | 659.13 | 673.02 | 657.32 | 668.74 | 666.81 | 596,000 |
10 Feb 2023 | 653.09 | 657.17 | 648.64 | 656.35 | 654.45 | 731,800 |
09 Feb 2023 | 673.12 | 682.28 | 662.02 | 664.13 | 662.21 | 686,500 |
08 Feb 2023 | 671.47 | 674.89 | 661.36 | 662.79 | 660.88 | 763,900 |
07 Feb 2023 | 659.24 | 683.69 | 659.24 | 678.72 | 676.76 | 1,236,100 |
06 Feb 2023 | 665.92 | 669.34 | 659.49 | 661.97 | 660.06 | 783,100 |
06 Feb 2023 | 1.49 Dividend | |||||
03 Feb 2023 | 678.45 | 693.38 | 677.93 | 679.62 | 676.17 | 1,015,800 |
02 Feb 2023 | 696.90 | 698.59 | 684.95 | 696.55 | 693.02 | 1,318,600 |
01 Feb 2023 | 659.53 | 685.09 | 655.89 | 678.53 | 675.09 | 1,274,200 |
31 Jan 2023 | 651.22 | 660.86 | 647.30 | 660.84 | 657.49 | 801,800 |
30 Jan 2023 | 650.00 | 658.24 | 647.62 | 650.31 | 647.01 | 1,209,900 |
27 Jan 2023 | 667.20 | 678.12 | 666.68 | 667.39 | 664.00 | 1,249,700 |
26 Jan 2023 | 681.90 | 684.94 | 667.82 | 683.90 | 680.43 | 1,593,300 |
25 Jan 2023 | 656.96 | 683.02 | 655.02 | 681.53 | 678.07 | 1,569,200 |
24 Jan 2023 | 666.72 | 673.04 | 659.92 | 670.01 | 666.61 | 1,066,900 |
23 Jan 2023 | 658.05 | 676.28 | 656.85 | 676.03 | 672.60 | 1,780,900 |
20 Jan 2023 | 638.09 | 650.60 | 634.20 | 648.85 | 645.56 | 1,033,200 |
19 Jan 2023 | 654.61 | 655.68 | 627.02 | 630.25 | 627.05 | 1,534,100 |
18 Jan 2023 | 673.52 | 676.11 | 651.54 | 652.29 | 648.98 | 1,152,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |