Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 217.92 | 221.85 | 215.88 | 221.45 | 221.45 | 742,800 |
01 Jun 2023 | 212.46 | 215.96 | 210.44 | 215.85 | 215.85 | 608,100 |
31 May 2023 | 207.38 | 213.41 | 206.40 | 213.03 | 213.03 | 634,400 |
30 May 2023 | 205.12 | 211.62 | 204.38 | 208.47 | 208.47 | 668,900 |
26 May 2023 | 203.57 | 205.08 | 201.35 | 203.69 | 203.69 | 513,000 |
25 May 2023 | 207.07 | 208.49 | 202.59 | 202.99 | 202.99 | 712,100 |
24 May 2023 | 206.42 | 208.27 | 203.01 | 206.86 | 206.86 | 574,700 |
23 May 2023 | 214.82 | 217.29 | 211.47 | 212.07 | 212.07 | 608,900 |
22 May 2023 | 213.38 | 217.59 | 212.90 | 215.91 | 215.91 | 628,700 |
19 May 2023 | 209.12 | 213.44 | 205.95 | 212.78 | 212.78 | 683,800 |
18 May 2023 | 210.33 | 212.72 | 201.77 | 208.21 | 208.21 | 703,400 |
17 May 2023 | 207.71 | 211.66 | 207.07 | 210.66 | 210.66 | 956,300 |
16 May 2023 | 205.45 | 209.09 | 202.80 | 206.56 | 206.56 | 928,900 |
15 May 2023 | 200.05 | 206.63 | 197.08 | 205.85 | 205.85 | 998,800 |
12 May 2023 | 200.51 | 201.95 | 197.01 | 200.00 | 200.00 | 790,100 |
11 May 2023 | 191.36 | 200.11 | 189.58 | 199.11 | 199.11 | 1,296,600 |
10 May 2023 | 188.54 | 192.82 | 188.45 | 191.88 | 191.88 | 703,200 |
09 May 2023 | 188.11 | 188.77 | 185.27 | 187.16 | 187.16 | 688,300 |
08 May 2023 | 191.12 | 191.43 | 185.67 | 189.81 | 189.81 | 364,600 |
05 May 2023 | 185.56 | 190.81 | 183.43 | 189.79 | 189.79 | 681,000 |
04 May 2023 | 185.77 | 186.20 | 181.92 | 183.12 | 183.12 | 1,052,800 |
03 May 2023 | 188.95 | 190.53 | 185.69 | 185.77 | 185.77 | 691,300 |
02 May 2023 | 194.55 | 194.78 | 187.78 | 187.89 | 187.89 | 586,100 |
01 May 2023 | 192.68 | 199.66 | 190.04 | 195.45 | 195.45 | 588,800 |
28 Apr 2023 | 189.11 | 196.00 | 186.50 | 192.69 | 192.69 | 1,781,700 |
27 Apr 2023 | 202.44 | 204.92 | 186.21 | 190.71 | 190.71 | 1,564,400 |
26 Apr 2023 | 201.42 | 203.40 | 199.58 | 200.88 | 200.88 | 926,000 |
25 Apr 2023 | 208.25 | 210.97 | 202.85 | 203.23 | 203.23 | 1,334,100 |
24 Apr 2023 | 207.49 | 211.43 | 204.85 | 206.47 | 206.47 | 722,900 |
21 Apr 2023 | 206.43 | 208.56 | 204.96 | 207.13 | 207.13 | 293,400 |
20 Apr 2023 | 208.48 | 208.61 | 203.94 | 206.22 | 206.22 | 429,400 |
19 Apr 2023 | 211.72 | 211.72 | 209.52 | 210.55 | 210.55 | 359,900 |
18 Apr 2023 | 215.46 | 216.35 | 210.61 | 212.91 | 212.91 | 620,700 |
17 Apr 2023 | 210.14 | 214.96 | 209.75 | 213.97 | 213.97 | 373,000 |
14 Apr 2023 | 209.62 | 209.91 | 206.75 | 209.78 | 209.78 | 429,500 |
13 Apr 2023 | 209.31 | 211.62 | 206.86 | 210.30 | 210.30 | 702,200 |
12 Apr 2023 | 212.85 | 213.70 | 207.75 | 208.57 | 208.57 | 451,200 |
11 Apr 2023 | 209.00 | 211.41 | 206.60 | 210.45 | 210.45 | 376,600 |
10 Apr 2023 | 206.47 | 209.35 | 204.96 | 208.48 | 208.48 | 193,400 |
06 Apr 2023 | 208.56 | 209.24 | 206.86 | 207.54 | 207.54 | 283,600 |
05 Apr 2023 | 210.18 | 210.86 | 207.75 | 208.36 | 208.36 | 279,900 |
04 Apr 2023 | 214.25 | 214.32 | 210.60 | 210.84 | 210.84 | 390,500 |
03 Apr 2023 | 212.26 | 214.85 | 210.70 | 214.47 | 214.47 | 388,700 |
31 Mar 2023 | 212.54 | 214.34 | 210.80 | 213.59 | 213.59 | 260,200 |
30 Mar 2023 | 213.08 | 214.24 | 209.47 | 210.86 | 210.86 | 347,800 |
29 Mar 2023 | 210.00 | 211.26 | 208.21 | 210.58 | 210.58 | 233,900 |
28 Mar 2023 | 207.24 | 209.63 | 203.42 | 207.37 | 207.37 | 473,200 |
27 Mar 2023 | 209.27 | 235.50 | 204.35 | 207.89 | 207.89 | 936,000 |
24 Mar 2023 | 206.22 | 214.23 | 203.00 | 206.73 | 206.73 | 830,400 |
23 Mar 2023 | 210.25 | 214.06 | 206.37 | 207.85 | 207.85 | 416,400 |
22 Mar 2023 | 213.01 | 215.25 | 208.54 | 208.63 | 208.63 | 317,300 |
21 Mar 2023 | 211.47 | 214.39 | 210.19 | 213.32 | 213.32 | 362,000 |
20 Mar 2023 | 208.69 | 209.62 | 203.24 | 208.58 | 208.58 | 674,900 |
17 Mar 2023 | 211.84 | 212.24 | 207.40 | 207.75 | 207.75 | 627,000 |
16 Mar 2023 | 207.77 | 214.46 | 205.61 | 213.31 | 213.31 | 571,200 |
15 Mar 2023 | 210.23 | 211.25 | 200.20 | 209.52 | 209.52 | 716,300 |
14 Mar 2023 | 214.98 | 219.50 | 211.73 | 215.25 | 215.25 | 464,400 |
13 Mar 2023 | 212.88 | 213.90 | 207.12 | 211.79 | 211.79 | 656,500 |
10 Mar 2023 | 223.44 | 223.44 | 209.87 | 213.91 | 213.91 | 807,500 |
09 Mar 2023 | 228.93 | 231.46 | 221.36 | 221.60 | 221.60 | 372,100 |
08 Mar 2023 | 229.57 | 231.41 | 226.64 | 228.78 | 228.78 | 378,200 |
07 Mar 2023 | 235.00 | 237.00 | 228.33 | 229.45 | 229.45 | 325,900 |
06 Mar 2023 | 234.64 | 238.45 | 233.76 | 235.66 | 235.66 | 499,100 |
03 Mar 2023 | 232.69 | 235.58 | 231.56 | 233.88 | 233.88 | 410,900 |
02 Mar 2023 | 225.89 | 232.43 | 221.68 | 230.47 | 230.47 | 435,600 |
01 Mar 2023 | 223.94 | 230.35 | 222.91 | 227.50 | 227.50 | 608,600 |
28 Feb 2023 | 221.12 | 226.71 | 221.12 | 225.63 | 225.63 | 485,000 |
27 Feb 2023 | 224.94 | 227.06 | 222.48 | 223.13 | 223.13 | 580,900 |
24 Feb 2023 | 221.66 | 226.34 | 218.50 | 223.50 | 223.50 | 633,100 |
23 Feb 2023 | 228.00 | 228.00 | 218.09 | 223.12 | 223.12 | 700,100 |
22 Feb 2023 | 222.29 | 223.52 | 216.79 | 221.71 | 221.71 | 972,400 |
21 Feb 2023 | 224.02 | 226.22 | 220.63 | 223.35 | 223.35 | 406,900 |
17 Feb 2023 | 228.46 | 229.59 | 222.99 | 227.57 | 227.57 | 983,100 |
16 Feb 2023 | 229.63 | 234.86 | 228.23 | 229.90 | 229.90 | 610,700 |
15 Feb 2023 | 232.30 | 237.99 | 230.54 | 235.02 | 235.02 | 293,300 |
14 Feb 2023 | 235.78 | 238.53 | 231.62 | 234.12 | 234.12 | 396,500 |
13 Feb 2023 | 232.69 | 238.95 | 230.02 | 237.95 | 237.95 | 311,800 |
10 Feb 2023 | 232.70 | 236.43 | 229.93 | 232.27 | 232.27 | 371,700 |
09 Feb 2023 | 240.34 | 241.80 | 233.14 | 234.25 | 234.25 | 496,600 |
08 Feb 2023 | 241.55 | 243.50 | 238.06 | 238.80 | 238.80 | 322,300 |
07 Feb 2023 | 237.18 | 242.83 | 236.59 | 241.91 | 241.91 | 276,300 |
06 Feb 2023 | 241.29 | 246.26 | 236.83 | 237.74 | 237.74 | 510,400 |
03 Feb 2023 | 241.82 | 247.47 | 239.76 | 244.02 | 244.02 | 640,700 |
02 Feb 2023 | 237.67 | 245.70 | 237.67 | 245.33 | 245.33 | 543,200 |
01 Feb 2023 | 229.78 | 236.79 | 228.78 | 235.74 | 235.74 | 735,400 |
31 Jan 2023 | 224.50 | 230.79 | 224.43 | 230.71 | 230.71 | 419,700 |
30 Jan 2023 | 226.48 | 228.50 | 223.63 | 223.99 | 223.99 | 240,500 |
27 Jan 2023 | 228.65 | 229.95 | 226.80 | 228.24 | 228.24 | 367,200 |
26 Jan 2023 | 233.91 | 235.40 | 229.28 | 231.05 | 231.05 | 352,500 |
25 Jan 2023 | 229.55 | 232.73 | 226.54 | 232.26 | 232.26 | 296,600 |
24 Jan 2023 | 233.38 | 235.22 | 230.55 | 231.83 | 231.83 | 375,100 |
23 Jan 2023 | 231.37 | 236.05 | 228.91 | 234.87 | 234.87 | 353,100 |
20 Jan 2023 | 230.13 | 232.89 | 226.35 | 231.42 | 231.42 | 491,900 |
19 Jan 2023 | 224.96 | 231.48 | 224.31 | 230.28 | 230.28 | 504,300 |
18 Jan 2023 | 225.27 | 231.52 | 224.93 | 227.16 | 227.16 | 658,700 |
17 Jan 2023 | 224.77 | 229.62 | 223.87 | 225.45 | 225.45 | 573,800 |
13 Jan 2023 | 224.13 | 225.74 | 221.11 | 224.49 | 224.49 | 895,000 |
12 Jan 2023 | 225.66 | 226.16 | 218.34 | 222.66 | 222.66 | 553,400 |
11 Jan 2023 | 217.33 | 225.39 | 216.70 | 224.10 | 224.10 | 565,700 |
10 Jan 2023 | 204.49 | 221.06 | 204.00 | 216.83 | 216.83 | 720,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |