Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 730.31 | 740.18 | 724.12 | 739.95 | 739.95 | 527,300 |
01 Jun 2023 | 736.00 | 740.04 | 729.02 | 731.17 | 731.17 | 526,600 |
31 May 2023 | 730.90 | 736.71 | 727.41 | 735.56 | 735.56 | 740,200 |
30 May 2023 | 720.02 | 729.45 | 717.88 | 728.60 | 728.60 | 497,000 |
26 May 2023 | 725.00 | 726.77 | 719.00 | 725.05 | 725.05 | 750,800 |
25 May 2023 | 733.04 | 736.19 | 724.03 | 725.00 | 725.00 | 569,300 |
24 May 2023 | 750.32 | 751.28 | 735.38 | 737.40 | 737.40 | 547,200 |
23 May 2023 | 753.21 | 756.39 | 748.39 | 748.56 | 748.56 | 411,300 |
22 May 2023 | 762.40 | 768.12 | 743.13 | 751.50 | 751.50 | 626,900 |
19 May 2023 | 752.30 | 764.06 | 750.18 | 759.05 | 759.05 | 555,900 |
18 May 2023 | 747.27 | 749.55 | 739.76 | 747.48 | 747.48 | 501,500 |
17 May 2023 | 739.51 | 751.15 | 732.49 | 749.63 | 749.63 | 524,000 |
16 May 2023 | 747.99 | 747.99 | 738.52 | 742.28 | 742.28 | 420,900 |
15 May 2023 | 744.81 | 751.97 | 742.95 | 750.96 | 750.96 | 355,900 |
12 May 2023 | 749.17 | 751.88 | 743.53 | 744.35 | 744.35 | 394,100 |
11 May 2023 | 750.13 | 750.13 | 740.11 | 745.57 | 745.57 | 661,800 |
10 May 2023 | 756.36 | 756.36 | 746.45 | 749.59 | 749.59 | 432,800 |
09 May 2023 | 753.19 | 757.40 | 750.57 | 754.88 | 754.88 | 464,300 |
08 May 2023 | 761.93 | 761.93 | 746.14 | 752.12 | 752.12 | 539,900 |
05 May 2023 | 753.88 | 768.59 | 744.89 | 762.10 | 762.10 | 637,000 |
04 May 2023 | 775.54 | 776.58 | 746.13 | 753.88 | 753.88 | 1,229,000 |
03 May 2023 | 804.79 | 812.99 | 798.81 | 803.17 | 803.17 | 786,000 |
02 May 2023 | 806.72 | 815.24 | 796.52 | 798.45 | 798.45 | 610,700 |
01 May 2023 | 803.71 | 811.55 | 802.12 | 806.72 | 806.72 | 297,500 |
28 Apr 2023 | 788.99 | 806.08 | 788.00 | 801.79 | 801.79 | 470,400 |
27 Apr 2023 | 775.33 | 796.42 | 774.06 | 792.29 | 792.29 | 749,300 |
26 Apr 2023 | 781.77 | 784.77 | 771.14 | 778.00 | 778.00 | 585,600 |
25 Apr 2023 | 797.27 | 801.82 | 784.84 | 789.58 | 789.58 | 468,000 |
24 Apr 2023 | 800.43 | 806.19 | 795.13 | 797.04 | 797.04 | 374,800 |
21 Apr 2023 | 798.42 | 804.72 | 797.26 | 800.73 | 800.73 | 545,500 |
20 Apr 2023 | 805.42 | 805.62 | 796.23 | 798.10 | 798.10 | 495,400 |
19 Apr 2023 | 804.73 | 810.17 | 803.52 | 808.86 | 808.86 | 352,700 |
18 Apr 2023 | 822.17 | 823.38 | 804.15 | 808.01 | 808.01 | 499,700 |
17 Apr 2023 | 833.62 | 833.62 | 818.65 | 819.74 | 819.74 | 351,400 |
14 Apr 2023 | 828.84 | 831.33 | 821.88 | 829.33 | 829.33 | 456,900 |
13 Apr 2023 | 822.45 | 834.12 | 822.45 | 830.35 | 830.35 | 471,900 |
12 Apr 2023 | 824.96 | 827.80 | 816.89 | 820.43 | 820.43 | 414,200 |
11 Apr 2023 | 822.94 | 825.60 | 817.44 | 819.64 | 819.64 | 291,400 |
10 Apr 2023 | 824.37 | 826.07 | 815.82 | 823.76 | 823.76 | 377,100 |
06 Apr 2023 | 823.43 | 834.00 | 823.43 | 828.73 | 828.73 | 550,000 |
05 Apr 2023 | 824.70 | 837.55 | 823.86 | 825.22 | 825.22 | 560,000 |
04 Apr 2023 | 825.85 | 830.67 | 820.01 | 822.09 | 822.09 | 398,000 |
03 Apr 2023 | 818.80 | 826.56 | 815.59 | 826.19 | 826.19 | 451,400 |
31 Mar 2023 | 814.90 | 822.52 | 810.95 | 821.67 | 821.67 | 866,200 |
30 Mar 2023 | 816.01 | 825.08 | 804.64 | 811.50 | 811.50 | 625,800 |
29 Mar 2023 | 830.00 | 835.00 | 818.29 | 819.35 | 819.35 | 459,200 |
28 Mar 2023 | 824.00 | 827.36 | 819.22 | 826.97 | 826.97 | 362,500 |
27 Mar 2023 | 821.38 | 832.48 | 817.87 | 820.41 | 820.41 | 802,000 |
24 Mar 2023 | 805.05 | 824.00 | 801.01 | 820.00 | 820.00 | 1,129,400 |
23 Mar 2023 | 806.47 | 812.69 | 790.49 | 802.16 | 802.16 | 1,994,000 |
22 Mar 2023 | 760.30 | 764.39 | 751.01 | 751.30 | 751.30 | 322,900 |
21 Mar 2023 | 764.65 | 765.01 | 751.98 | 759.76 | 759.76 | 372,100 |
20 Mar 2023 | 748.66 | 760.33 | 745.79 | 759.25 | 759.25 | 587,800 |
17 Mar 2023 | 749.92 | 754.32 | 743.95 | 747.65 | 747.65 | 893,600 |
16 Mar 2023 | 753.08 | 753.08 | 725.66 | 749.75 | 749.75 | 1,023,900 |
15 Mar 2023 | 760.81 | 766.16 | 755.00 | 760.30 | 760.30 | 499,300 |
14 Mar 2023 | 755.39 | 769.98 | 754.20 | 766.80 | 766.80 | 535,500 |
13 Mar 2023 | 749.17 | 769.20 | 748.28 | 752.33 | 752.33 | 505,200 |
10 Mar 2023 | 746.79 | 759.25 | 744.06 | 747.00 | 747.00 | 505,300 |
09 Mar 2023 | 745.74 | 755.24 | 738.77 | 743.75 | 743.75 | 600,000 |
08 Mar 2023 | 774.13 | 774.13 | 744.00 | 745.20 | 745.20 | 670,300 |
07 Mar 2023 | 782.00 | 783.59 | 772.51 | 773.85 | 773.85 | 757,900 |
06 Mar 2023 | 777.99 | 785.28 | 774.85 | 780.38 | 780.38 | 469,500 |
03 Mar 2023 | 771.42 | 779.84 | 766.35 | 779.30 | 779.30 | 604,800 |
02 Mar 2023 | 768.22 | 772.66 | 762.85 | 768.90 | 768.90 | 425,200 |
01 Mar 2023 | 759.89 | 772.94 | 757.38 | 770.44 | 770.44 | 586,000 |
28 Feb 2023 | 756.45 | 765.44 | 753.63 | 760.42 | 760.42 | 622,700 |
27 Feb 2023 | 761.17 | 771.65 | 756.97 | 757.79 | 757.79 | 557,100 |
24 Feb 2023 | 753.81 | 765.29 | 752.00 | 756.99 | 756.99 | 525,900 |
23 Feb 2023 | 744.81 | 765.00 | 744.28 | 759.66 | 759.66 | 553,300 |
22 Feb 2023 | 748.68 | 755.39 | 744.93 | 748.08 | 748.08 | 415,500 |
21 Feb 2023 | 748.09 | 752.47 | 744.15 | 746.52 | 746.52 | 411,700 |
17 Feb 2023 | 738.16 | 755.09 | 733.33 | 748.74 | 748.74 | 492,700 |
16 Feb 2023 | 737.00 | 747.56 | 735.48 | 736.33 | 736.33 | 555,300 |
15 Feb 2023 | 753.78 | 756.08 | 747.70 | 752.40 | 752.40 | 341,100 |
14 Feb 2023 | 764.52 | 767.52 | 749.22 | 754.21 | 754.21 | 486,000 |
13 Feb 2023 | 755.87 | 767.74 | 754.18 | 763.97 | 763.97 | 494,800 |
10 Feb 2023 | 746.12 | 762.73 | 740.84 | 757.61 | 757.61 | 606,800 |
09 Feb 2023 | 751.29 | 757.52 | 743.71 | 744.77 | 744.77 | 524,500 |
08 Feb 2023 | 766.34 | 768.26 | 748.12 | 749.66 | 749.66 | 617,500 |
07 Feb 2023 | 765.68 | 778.05 | 763.15 | 769.94 | 769.94 | 885,900 |
06 Feb 2023 | 784.78 | 800.48 | 778.52 | 780.86 | 780.86 | 1,064,700 |
03 Feb 2023 | 764.49 | 789.95 | 758.63 | 783.13 | 783.13 | 1,448,500 |
02 Feb 2023 | 749.20 | 758.72 | 741.45 | 751.20 | 751.20 | 935,200 |
01 Feb 2023 | 752.19 | 762.10 | 751.27 | 758.00 | 758.00 | 802,100 |
31 Jan 2023 | 739.27 | 759.00 | 739.27 | 758.47 | 758.47 | 816,400 |
30 Jan 2023 | 749.00 | 749.00 | 732.50 | 736.46 | 736.46 | 499,500 |
27 Jan 2023 | 745.61 | 748.28 | 740.27 | 742.83 | 742.83 | 417,600 |
26 Jan 2023 | 741.18 | 745.60 | 735.00 | 742.30 | 742.30 | 346,400 |
25 Jan 2023 | 729.49 | 743.93 | 726.21 | 741.18 | 741.18 | 584,300 |
24 Jan 2023 | 731.01 | 732.31 | 722.47 | 727.47 | 727.47 | 326,400 |
23 Jan 2023 | 721.53 | 732.89 | 718.34 | 729.91 | 729.91 | 569,900 |
20 Jan 2023 | 723.16 | 725.87 | 713.47 | 722.00 | 722.00 | 939,800 |
19 Jan 2023 | 729.39 | 730.00 | 715.41 | 715.57 | 715.57 | 583,800 |
18 Jan 2023 | 725.17 | 729.33 | 722.22 | 724.55 | 724.55 | 487,500 |
17 Jan 2023 | 722.13 | 731.35 | 714.11 | 728.11 | 728.11 | 641,000 |
13 Jan 2023 | 714.67 | 724.99 | 709.58 | 722.13 | 722.13 | 489,500 |
12 Jan 2023 | 707.00 | 715.79 | 697.13 | 714.57 | 714.57 | 538,800 |
11 Jan 2023 | 698.90 | 711.43 | 694.53 | 709.94 | 709.94 | 592,600 |
10 Jan 2023 | 676.37 | 707.21 | 675.00 | 698.95 | 698.95 | 793,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |