Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 309.77 | 313.30 | 309.04 | 313.00 | 313.00 | 764,300 |
25 May 2023 | 310.54 | 311.00 | 308.49 | 309.67 | 309.67 | 542,800 |
24 May 2023 | 310.97 | 311.94 | 308.27 | 309.03 | 309.03 | 639,900 |
23 May 2023 | 318.36 | 319.94 | 311.85 | 312.79 | 312.79 | 695,800 |
22 May 2023 | 314.92 | 322.21 | 314.92 | 321.38 | 321.38 | 700,100 |
19 May 2023 | 315.10 | 317.96 | 312.97 | 315.03 | 315.03 | 589,800 |
18 May 2023 | 308.95 | 314.37 | 308.00 | 314.15 | 314.15 | 452,400 |
18 May 2023 | 0.77 Dividend | |||||
17 May 2023 | 309.94 | 311.36 | 306.71 | 309.48 | 308.71 | 876,200 |
16 May 2023 | 309.84 | 310.84 | 307.03 | 307.43 | 306.67 | 871,600 |
15 May 2023 | 310.90 | 314.05 | 309.89 | 311.08 | 310.31 | 725,000 |
12 May 2023 | 310.04 | 311.31 | 307.90 | 309.71 | 308.94 | 630,500 |
11 May 2023 | 311.11 | 311.36 | 308.60 | 308.95 | 308.18 | 846,200 |
10 May 2023 | 308.76 | 310.99 | 307.12 | 310.58 | 309.81 | 1,072,100 |
09 May 2023 | 304.63 | 307.59 | 304.10 | 305.93 | 305.17 | 584,500 |
08 May 2023 | 305.73 | 306.62 | 304.11 | 305.94 | 305.18 | 494,200 |
05 May 2023 | 303.36 | 305.67 | 303.00 | 304.64 | 303.88 | 873,700 |
04 May 2023 | 299.38 | 301.35 | 296.45 | 299.65 | 298.90 | 947,200 |
03 May 2023 | 307.03 | 309.02 | 299.94 | 300.23 | 299.48 | 700,200 |
02 May 2023 | 310.70 | 311.15 | 304.08 | 305.77 | 305.01 | 598,400 |
01 May 2023 | 312.23 | 314.96 | 311.92 | 313.28 | 312.50 | 560,600 |
28 Apr 2023 | 311.14 | 313.42 | 309.02 | 313.12 | 312.34 | 578,300 |
27 Apr 2023 | 308.24 | 312.24 | 305.44 | 311.40 | 310.63 | 730,100 |
26 Apr 2023 | 306.73 | 308.80 | 303.95 | 304.92 | 304.16 | 989,600 |
25 Apr 2023 | 306.75 | 316.55 | 305.34 | 306.45 | 305.69 | 1,142,100 |
24 Apr 2023 | 304.23 | 304.65 | 300.64 | 302.65 | 301.90 | 748,300 |
21 Apr 2023 | 303.95 | 304.00 | 299.83 | 303.59 | 302.83 | 522,200 |
20 Apr 2023 | 300.21 | 304.37 | 300.21 | 302.73 | 301.98 | 604,500 |
19 Apr 2023 | 303.70 | 305.66 | 302.64 | 303.14 | 302.39 | 736,100 |
18 Apr 2023 | 304.83 | 305.68 | 302.28 | 305.33 | 304.57 | 632,200 |
17 Apr 2023 | 301.15 | 304.07 | 299.80 | 303.36 | 302.61 | 446,500 |
14 Apr 2023 | 303.85 | 306.07 | 300.84 | 302.32 | 301.57 | 520,200 |
13 Apr 2023 | 299.37 | 304.01 | 297.64 | 303.90 | 303.14 | 622,000 |
12 Apr 2023 | 302.65 | 303.83 | 297.78 | 298.18 | 297.44 | 786,000 |
11 Apr 2023 | 296.81 | 300.21 | 296.81 | 299.32 | 298.58 | 415,000 |
10 Apr 2023 | 295.08 | 296.77 | 290.98 | 295.66 | 294.92 | 492,600 |
06 Apr 2023 | 302.02 | 302.84 | 296.16 | 298.62 | 297.88 | 564,500 |
05 Apr 2023 | 303.23 | 304.04 | 300.28 | 302.85 | 302.10 | 584,200 |
04 Apr 2023 | 305.97 | 310.29 | 302.39 | 303.94 | 303.18 | 743,400 |
03 Apr 2023 | 304.16 | 305.83 | 301.23 | 304.30 | 303.54 | 937,500 |
31 Mar 2023 | 303.16 | 306.21 | 301.00 | 306.02 | 305.26 | 641,500 |
30 Mar 2023 | 302.59 | 303.96 | 298.92 | 300.94 | 300.19 | 448,700 |
29 Mar 2023 | 297.60 | 299.99 | 296.63 | 299.55 | 298.80 | 517,100 |
28 Mar 2023 | 293.07 | 294.80 | 292.00 | 293.99 | 293.26 | 540,600 |
27 Mar 2023 | 296.42 | 296.65 | 291.60 | 293.18 | 292.45 | 703,400 |
24 Mar 2023 | 287.39 | 293.40 | 285.13 | 292.73 | 292.00 | 569,100 |
23 Mar 2023 | 290.79 | 294.21 | 288.81 | 290.37 | 289.65 | 676,400 |
22 Mar 2023 | 296.65 | 300.58 | 290.77 | 290.83 | 290.11 | 844,000 |
21 Mar 2023 | 295.37 | 298.62 | 293.80 | 297.09 | 296.35 | 776,300 |
20 Mar 2023 | 295.35 | 295.35 | 288.43 | 291.44 | 290.71 | 952,000 |
17 Mar 2023 | 296.26 | 299.76 | 291.05 | 294.25 | 293.52 | 1,673,700 |
16 Mar 2023 | 291.19 | 300.32 | 290.48 | 297.95 | 297.21 | 652,500 |
15 Mar 2023 | 288.80 | 293.11 | 287.10 | 292.79 | 292.06 | 960,200 |
14 Mar 2023 | 289.93 | 296.22 | 288.74 | 293.02 | 292.29 | 896,500 |
13 Mar 2023 | 280.16 | 289.72 | 278.23 | 285.31 | 284.60 | 1,515,200 |
10 Mar 2023 | 295.67 | 296.49 | 283.89 | 285.09 | 284.38 | 1,162,100 |
09 Mar 2023 | 295.70 | 302.95 | 293.55 | 295.05 | 294.32 | 1,124,700 |
08 Mar 2023 | 293.35 | 295.74 | 291.35 | 294.12 | 293.39 | 856,200 |
07 Mar 2023 | 303.75 | 304.07 | 292.74 | 293.49 | 292.76 | 806,900 |
06 Mar 2023 | 298.74 | 304.20 | 298.65 | 303.48 | 302.72 | 888,500 |
03 Mar 2023 | 293.23 | 299.39 | 292.20 | 298.62 | 297.88 | 708,900 |
02 Mar 2023 | 285.15 | 290.61 | 284.80 | 290.34 | 289.62 | 745,900 |
01 Mar 2023 | 288.38 | 292.88 | 288.38 | 289.28 | 288.56 | 465,600 |
28 Feb 2023 | 289.23 | 293.87 | 288.05 | 290.15 | 289.43 | 832,700 |
27 Feb 2023 | 294.03 | 294.03 | 288.86 | 289.71 | 288.99 | 395,600 |
24 Feb 2023 | 287.98 | 290.31 | 286.33 | 289.24 | 288.52 | 550,700 |
23 Feb 2023 | 295.00 | 296.50 | 289.44 | 294.44 | 293.71 | 574,700 |
23 Feb 2023 | 0.77 Dividend | |||||
22 Feb 2023 | 295.48 | 296.92 | 291.92 | 294.41 | 292.91 | 858,500 |
21 Feb 2023 | 297.03 | 298.13 | 292.52 | 294.84 | 293.34 | 819,600 |
17 Feb 2023 | 299.84 | 302.09 | 297.74 | 301.45 | 299.91 | 851,000 |
16 Feb 2023 | 305.01 | 306.17 | 302.11 | 302.50 | 300.96 | 649,500 |
15 Feb 2023 | 305.66 | 310.87 | 305.66 | 310.46 | 308.88 | 610,000 |
14 Feb 2023 | 312.98 | 314.52 | 309.05 | 309.07 | 307.49 | 695,500 |
13 Feb 2023 | 307.88 | 313.56 | 307.61 | 313.55 | 311.95 | 588,600 |
10 Feb 2023 | 304.66 | 307.24 | 303.44 | 306.77 | 305.21 | 525,400 |
09 Feb 2023 | 315.11 | 315.11 | 305.96 | 307.01 | 305.45 | 865,800 |
08 Feb 2023 | 316.53 | 317.27 | 311.11 | 311.99 | 310.40 | 549,800 |
07 Feb 2023 | 312.09 | 318.36 | 310.08 | 317.89 | 316.27 | 834,800 |
06 Feb 2023 | 319.49 | 320.15 | 313.60 | 314.52 | 312.92 | 865,200 |
03 Feb 2023 | 322.68 | 325.28 | 318.04 | 324.36 | 322.71 | 1,053,600 |
02 Feb 2023 | 328.88 | 335.91 | 326.20 | 329.49 | 327.81 | 1,196,900 |
01 Feb 2023 | 320.80 | 326.16 | 318.52 | 323.27 | 321.62 | 1,516,500 |
31 Jan 2023 | 319.21 | 324.25 | 316.54 | 322.75 | 321.10 | 1,526,700 |
30 Jan 2023 | 315.62 | 318.83 | 313.41 | 314.20 | 312.60 | 973,500 |
27 Jan 2023 | 315.55 | 320.92 | 315.33 | 319.58 | 317.95 | 630,100 |
26 Jan 2023 | 317.27 | 318.94 | 314.04 | 318.21 | 316.59 | 913,300 |
25 Jan 2023 | 310.74 | 315.87 | 307.60 | 315.73 | 314.12 | 1,261,400 |
24 Jan 2023 | 317.47 | 319.95 | 313.93 | 315.36 | 313.75 | 1,117,400 |
23 Jan 2023 | 318.16 | 324.56 | 318.10 | 320.19 | 318.56 | 917,400 |
20 Jan 2023 | 315.01 | 322.39 | 313.08 | 320.47 | 318.84 | 2,579,700 |
19 Jan 2023 | 312.25 | 317.23 | 308.22 | 312.96 | 311.36 | 880,500 |
18 Jan 2023 | 316.73 | 321.62 | 314.83 | 316.48 | 314.87 | 1,811,500 |
17 Jan 2023 | 314.60 | 317.23 | 312.49 | 313.58 | 311.98 | 1,659,600 |
13 Jan 2023 | 309.02 | 315.00 | 308.92 | 314.53 | 312.93 | 835,800 |
12 Jan 2023 | 309.66 | 312.90 | 304.20 | 312.40 | 310.81 | 789,500 |
11 Jan 2023 | 299.95 | 308.06 | 298.94 | 307.43 | 305.86 | 769,400 |
10 Jan 2023 | 289.86 | 297.44 | 289.86 | 297.25 | 295.73 | 472,400 |
09 Jan 2023 | 292.29 | 297.76 | 290.40 | 290.79 | 289.31 | 752,300 |
06 Jan 2023 | 278.72 | 289.78 | 275.67 | 289.70 | 288.22 | 572,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |