Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 203.65 | 206.51 | 202.58 | 205.47 | 205.47 | 482,000 |
01 Jun 2023 | 199.84 | 203.86 | 199.07 | 202.42 | 202.42 | 576,800 |
31 May 2023 | 198.97 | 200.73 | 196.57 | 199.97 | 199.97 | 737,100 |
30 May 2023 | 199.33 | 201.43 | 198.82 | 199.55 | 199.55 | 240,500 |
26 May 2023 | 201.24 | 202.82 | 198.83 | 200.44 | 200.44 | 332,700 |
25 May 2023 | 200.06 | 201.46 | 196.32 | 201.21 | 201.21 | 442,000 |
24 May 2023 | 200.72 | 202.11 | 198.58 | 200.84 | 200.84 | 400,600 |
23 May 2023 | 205.91 | 207.11 | 201.77 | 201.88 | 201.88 | 440,600 |
22 May 2023 | 205.52 | 208.27 | 205.12 | 206.92 | 206.92 | 281,200 |
19 May 2023 | 207.91 | 207.91 | 204.55 | 205.70 | 205.70 | 443,500 |
18 May 2023 | 206.06 | 207.22 | 204.69 | 206.77 | 206.77 | 333,200 |
17 May 2023 | 208.12 | 208.12 | 204.42 | 205.82 | 205.82 | 440,200 |
16 May 2023 | 209.98 | 210.29 | 206.73 | 207.93 | 207.93 | 347,800 |
15 May 2023 | 211.31 | 212.82 | 210.07 | 210.83 | 210.83 | 478,900 |
12 May 2023 | 208.00 | 211.26 | 206.19 | 210.85 | 210.85 | 777,600 |
11 May 2023 | 199.49 | 211.68 | 198.11 | 208.00 | 208.00 | 1,363,600 |
10 May 2023 | 188.53 | 190.07 | 187.07 | 189.39 | 189.39 | 591,700 |
09 May 2023 | 186.69 | 187.58 | 185.22 | 187.12 | 187.12 | 509,100 |
08 May 2023 | 188.41 | 189.47 | 185.34 | 188.98 | 188.98 | 432,100 |
05 May 2023 | 190.13 | 190.56 | 186.03 | 189.18 | 189.18 | 508,800 |
04 May 2023 | 190.48 | 190.48 | 186.77 | 188.88 | 188.88 | 476,900 |
03 May 2023 | 192.01 | 192.08 | 187.23 | 187.68 | 187.68 | 396,300 |
02 May 2023 | 190.68 | 191.78 | 188.01 | 190.05 | 190.05 | 364,500 |
01 May 2023 | 188.23 | 192.46 | 187.79 | 192.11 | 192.11 | 567,200 |
28 Apr 2023 | 186.18 | 189.76 | 186.18 | 188.55 | 188.55 | 280,800 |
27 Apr 2023 | 183.16 | 185.92 | 181.78 | 185.85 | 185.85 | 281,800 |
26 Apr 2023 | 180.75 | 183.64 | 180.54 | 182.85 | 182.85 | 290,100 |
25 Apr 2023 | 186.50 | 186.50 | 181.78 | 181.84 | 181.84 | 293,800 |
24 Apr 2023 | 188.15 | 188.74 | 186.44 | 187.50 | 187.50 | 273,200 |
21 Apr 2023 | 186.86 | 188.44 | 185.58 | 187.07 | 187.07 | 331,200 |
20 Apr 2023 | 186.17 | 186.23 | 183.71 | 185.44 | 185.44 | 335,900 |
19 Apr 2023 | 184.00 | 186.79 | 182.60 | 186.75 | 186.75 | 550,700 |
18 Apr 2023 | 188.94 | 188.94 | 182.72 | 183.77 | 183.77 | 549,500 |
17 Apr 2023 | 187.20 | 188.20 | 186.38 | 188.14 | 188.14 | 376,600 |
14 Apr 2023 | 190.52 | 190.52 | 184.89 | 186.53 | 186.53 | 560,500 |
13 Apr 2023 | 194.27 | 195.39 | 193.29 | 195.12 | 195.12 | 354,000 |
12 Apr 2023 | 197.03 | 197.34 | 192.93 | 193.51 | 193.51 | 367,700 |
11 Apr 2023 | 193.63 | 195.71 | 193.26 | 195.36 | 195.36 | 261,500 |
10 Apr 2023 | 191.99 | 192.31 | 190.15 | 192.24 | 192.24 | 299,800 |
06 Apr 2023 | 192.51 | 193.31 | 191.03 | 193.10 | 193.10 | 241,200 |
05 Apr 2023 | 191.25 | 193.50 | 189.91 | 192.25 | 192.25 | 239,700 |
04 Apr 2023 | 191.27 | 192.76 | 190.21 | 191.27 | 191.27 | 324,600 |
03 Apr 2023 | 190.73 | 191.48 | 188.67 | 190.52 | 190.52 | 496,300 |
31 Mar 2023 | 190.15 | 191.39 | 189.40 | 191.28 | 191.28 | 405,400 |
30 Mar 2023 | 189.32 | 190.05 | 187.52 | 188.80 | 188.80 | 391,000 |
29 Mar 2023 | 186.44 | 187.70 | 185.86 | 187.46 | 187.46 | 268,400 |
28 Mar 2023 | 185.64 | 187.23 | 184.54 | 185.31 | 185.31 | 260,200 |
27 Mar 2023 | 187.54 | 188.95 | 186.15 | 186.32 | 186.32 | 449,100 |
24 Mar 2023 | 181.29 | 185.46 | 180.94 | 185.20 | 185.20 | 321,900 |
23 Mar 2023 | 181.85 | 184.61 | 181.22 | 181.42 | 181.42 | 469,200 |
22 Mar 2023 | 184.61 | 185.91 | 181.21 | 181.44 | 181.44 | 418,100 |
21 Mar 2023 | 182.05 | 184.76 | 182.05 | 184.49 | 184.49 | 542,500 |
20 Mar 2023 | 176.58 | 181.56 | 176.10 | 181.26 | 181.26 | 573,100 |
17 Mar 2023 | 178.63 | 178.63 | 176.17 | 176.56 | 176.56 | 1,012,100 |
16 Mar 2023 | 174.78 | 179.61 | 174.23 | 178.72 | 178.72 | 428,200 |
15 Mar 2023 | 174.97 | 176.46 | 173.21 | 176.39 | 176.39 | 572,400 |
14 Mar 2023 | 181.61 | 181.71 | 175.95 | 178.54 | 178.54 | 765,500 |
13 Mar 2023 | 175.99 | 183.06 | 175.36 | 178.60 | 178.60 | 681,700 |
10 Mar 2023 | 182.25 | 182.52 | 176.72 | 177.50 | 177.50 | 773,400 |
09 Mar 2023 | 181.17 | 184.91 | 180.55 | 182.52 | 182.52 | 635,000 |
08 Mar 2023 | 181.08 | 182.12 | 180.01 | 180.29 | 180.29 | 538,500 |
07 Mar 2023 | 186.20 | 186.83 | 181.01 | 181.69 | 181.69 | 457,800 |
06 Mar 2023 | 189.94 | 190.23 | 185.41 | 186.16 | 186.16 | 615,500 |
03 Mar 2023 | 189.97 | 190.71 | 189.16 | 189.95 | 189.95 | 476,200 |
02 Mar 2023 | 187.31 | 189.25 | 186.07 | 188.38 | 188.38 | 603,100 |
01 Mar 2023 | 187.04 | 188.93 | 185.89 | 188.52 | 188.52 | 478,500 |
28 Feb 2023 | 187.48 | 189.66 | 186.79 | 188.03 | 188.03 | 1,010,600 |
27 Feb 2023 | 187.75 | 189.22 | 186.43 | 188.33 | 188.33 | 430,300 |
24 Feb 2023 | 185.33 | 187.03 | 184.38 | 186.13 | 186.13 | 355,000 |
23 Feb 2023 | 185.04 | 188.45 | 183.93 | 187.85 | 187.85 | 510,900 |
23 Feb 2023 | 0.47 Dividend | |||||
22 Feb 2023 | 185.58 | 186.85 | 184.35 | 185.28 | 184.81 | 621,700 |
21 Feb 2023 | 188.47 | 188.47 | 184.71 | 185.01 | 184.54 | 609,200 |
17 Feb 2023 | 190.37 | 190.62 | 188.24 | 189.66 | 189.18 | 920,900 |
16 Feb 2023 | 195.88 | 196.73 | 191.60 | 191.68 | 191.19 | 535,000 |
15 Feb 2023 | 193.43 | 198.31 | 193.42 | 198.13 | 197.63 | 536,200 |
14 Feb 2023 | 195.82 | 198.87 | 193.55 | 194.84 | 194.35 | 479,600 |
13 Feb 2023 | 193.30 | 197.36 | 192.50 | 196.32 | 195.82 | 802,000 |
10 Feb 2023 | 191.72 | 194.35 | 189.97 | 192.87 | 192.38 | 1,018,200 |
09 Feb 2023 | 201.45 | 202.51 | 189.71 | 192.34 | 191.85 | 2,013,000 |
08 Feb 2023 | 215.92 | 217.58 | 214.12 | 215.85 | 215.30 | 507,800 |
07 Feb 2023 | 213.02 | 218.10 | 211.21 | 217.01 | 216.46 | 461,700 |
06 Feb 2023 | 217.37 | 217.77 | 213.89 | 214.64 | 214.10 | 480,400 |
03 Feb 2023 | 219.30 | 220.81 | 216.46 | 219.03 | 218.47 | 466,500 |
02 Feb 2023 | 215.16 | 221.90 | 213.85 | 220.86 | 220.30 | 726,900 |
01 Feb 2023 | 206.45 | 215.65 | 206.45 | 214.49 | 213.95 | 711,900 |
31 Jan 2023 | 203.19 | 206.56 | 202.54 | 206.51 | 205.99 | 341,700 |
30 Jan 2023 | 204.05 | 205.85 | 203.07 | 203.23 | 202.71 | 508,100 |
27 Jan 2023 | 204.88 | 206.36 | 203.54 | 206.10 | 205.58 | 277,000 |
26 Jan 2023 | 205.07 | 206.22 | 203.26 | 204.92 | 204.40 | 336,400 |
25 Jan 2023 | 202.76 | 206.02 | 202.30 | 205.00 | 204.48 | 544,800 |
24 Jan 2023 | 204.24 | 207.09 | 204.24 | 204.82 | 204.30 | 332,100 |
23 Jan 2023 | 205.15 | 208.84 | 204.17 | 206.85 | 206.33 | 388,100 |
20 Jan 2023 | 200.25 | 205.41 | 199.71 | 205.11 | 204.59 | 504,400 |
19 Jan 2023 | 194.09 | 199.34 | 194.09 | 199.17 | 198.66 | 476,400 |
18 Jan 2023 | 199.93 | 200.14 | 194.71 | 195.14 | 194.64 | 307,900 |
17 Jan 2023 | 201.25 | 202.68 | 197.38 | 199.88 | 199.37 | 435,800 |
13 Jan 2023 | 199.01 | 202.66 | 198.63 | 202.03 | 201.52 | 338,100 |
12 Jan 2023 | 201.35 | 201.43 | 196.99 | 200.23 | 199.72 | 502,100 |
11 Jan 2023 | 202.87 | 204.12 | 198.68 | 200.69 | 200.18 | 570,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |