Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 276.61 | 277.59 | 274.14 | 274.90 | 274.90 | 190,625 |
06 Jun 2023 | 278.80 | 279.41 | 272.49 | 276.55 | 276.55 | 1,036,200 |
05 Jun 2023 | 280.07 | 280.07 | 277.10 | 277.96 | 277.96 | 858,900 |
02 Jun 2023 | 278.92 | 280.39 | 277.34 | 278.30 | 278.30 | 1,411,100 |
01 Jun 2023 | 275.15 | 279.56 | 273.49 | 278.57 | 278.57 | 1,178,900 |
31 May 2023 | 269.82 | 275.83 | 269.06 | 275.58 | 275.58 | 2,669,300 |
30 May 2023 | 270.98 | 275.32 | 270.68 | 271.49 | 271.49 | 1,365,800 |
26 May 2023 | 273.09 | 275.85 | 271.33 | 272.58 | 272.58 | 1,091,700 |
25 May 2023 | 273.06 | 274.12 | 267.76 | 272.40 | 272.40 | 1,159,100 |
24 May 2023 | 273.00 | 275.14 | 270.21 | 272.56 | 272.56 | 1,181,800 |
23 May 2023 | 284.35 | 285.30 | 272.07 | 274.16 | 274.16 | 2,163,300 |
22 May 2023 | 286.57 | 291.62 | 285.71 | 286.17 | 286.17 | 1,189,700 |
19 May 2023 | 286.00 | 289.15 | 284.19 | 285.37 | 285.37 | 1,036,700 |
18 May 2023 | 284.00 | 286.34 | 282.77 | 285.26 | 285.26 | 1,117,300 |
17 May 2023 | 287.28 | 287.96 | 281.73 | 283.98 | 283.98 | 1,013,800 |
16 May 2023 | 288.09 | 288.80 | 285.19 | 285.94 | 285.94 | 974,500 |
15 May 2023 | 285.62 | 290.49 | 285.62 | 288.92 | 288.92 | 1,128,400 |
12 May 2023 | 285.60 | 286.47 | 282.74 | 285.47 | 285.47 | 738,500 |
11 May 2023 | 284.73 | 288.76 | 284.32 | 285.12 | 285.12 | 1,152,500 |
10 May 2023 | 285.40 | 286.46 | 282.44 | 285.60 | 285.60 | 902,200 |
09 May 2023 | 288.08 | 288.64 | 283.56 | 283.65 | 283.65 | 782,400 |
08 May 2023 | 283.20 | 288.53 | 282.61 | 288.27 | 288.27 | 758,200 |
05 May 2023 | 285.64 | 286.98 | 282.63 | 284.71 | 284.71 | 1,501,100 |
04 May 2023 | 284.54 | 286.61 | 281.92 | 284.63 | 284.63 | 1,258,100 |
03 May 2023 | 295.89 | 296.37 | 286.55 | 287.14 | 287.14 | 1,851,000 |
02 May 2023 | 286.68 | 299.32 | 284.32 | 293.89 | 293.89 | 2,937,000 |
01 May 2023 | 299.60 | 301.46 | 298.66 | 299.89 | 299.89 | 2,422,700 |
28 Apr 2023 | 297.15 | 299.88 | 296.69 | 299.65 | 299.65 | 1,337,700 |
27 Apr 2023 | 298.86 | 299.98 | 294.34 | 298.22 | 298.22 | 1,230,500 |
26 Apr 2023 | 299.49 | 300.08 | 297.30 | 298.80 | 298.80 | 848,100 |
25 Apr 2023 | 301.35 | 303.37 | 298.53 | 299.49 | 299.49 | 1,059,000 |
24 Apr 2023 | 304.98 | 305.44 | 301.13 | 302.04 | 302.04 | 1,393,600 |
21 Apr 2023 | 304.66 | 306.56 | 301.90 | 303.54 | 303.54 | 1,465,800 |
20 Apr 2023 | 298.65 | 302.18 | 297.11 | 302.10 | 302.10 | 1,336,200 |
19 Apr 2023 | 292.32 | 302.23 | 291.61 | 299.31 | 299.31 | 2,020,000 |
18 Apr 2023 | 294.51 | 294.54 | 290.03 | 290.92 | 290.92 | 1,076,200 |
17 Apr 2023 | 292.02 | 293.13 | 290.09 | 292.78 | 292.78 | 841,700 |
14 Apr 2023 | 291.26 | 292.09 | 290.29 | 291.76 | 291.76 | 1,235,200 |
13 Apr 2023 | 290.59 | 291.70 | 288.81 | 291.61 | 291.61 | 920,100 |
12 Apr 2023 | 292.52 | 294.07 | 289.52 | 290.10 | 290.10 | 1,126,700 |
11 Apr 2023 | 289.96 | 292.20 | 289.47 | 290.53 | 290.53 | 792,900 |
10 Apr 2023 | 286.06 | 288.32 | 284.54 | 288.24 | 288.24 | 1,125,500 |
06 Apr 2023 | 288.07 | 288.77 | 286.24 | 287.68 | 287.68 | 1,113,400 |
05 Apr 2023 | 287.25 | 289.90 | 286.79 | 288.03 | 288.03 | 1,317,800 |
04 Apr 2023 | 288.29 | 290.12 | 285.40 | 287.10 | 287.10 | 1,132,700 |
03 Apr 2023 | 284.35 | 288.15 | 280.14 | 287.56 | 287.56 | 1,247,800 |
31 Mar 2023 | 282.62 | 285.68 | 280.93 | 285.47 | 285.47 | 1,881,400 |
30 Mar 2023 | 280.44 | 280.90 | 278.73 | 280.71 | 280.71 | 887,000 |
30 Mar 2023 | 0.75 Dividend | |||||
29 Mar 2023 | 278.19 | 279.80 | 277.27 | 279.03 | 278.28 | 1,122,500 |
28 Mar 2023 | 277.23 | 280.13 | 276.25 | 277.41 | 276.66 | 824,500 |
27 Mar 2023 | 279.19 | 280.31 | 276.69 | 278.11 | 277.36 | 861,400 |
24 Mar 2023 | 274.15 | 277.15 | 272.73 | 276.69 | 275.95 | 854,000 |
23 Mar 2023 | 273.13 | 277.66 | 271.82 | 274.28 | 273.54 | 826,300 |
22 Mar 2023 | 278.02 | 280.52 | 272.15 | 272.34 | 271.61 | 1,453,700 |
21 Mar 2023 | 277.29 | 278.72 | 275.40 | 278.12 | 277.37 | 1,220,400 |
20 Mar 2023 | 274.27 | 277.62 | 273.93 | 276.83 | 276.09 | 1,135,400 |
17 Mar 2023 | 274.82 | 277.49 | 273.94 | 274.44 | 273.70 | 2,433,400 |
16 Mar 2023 | 270.17 | 275.36 | 267.82 | 275.21 | 274.47 | 1,092,500 |
15 Mar 2023 | 269.42 | 273.27 | 269.34 | 273.03 | 272.30 | 1,535,000 |
14 Mar 2023 | 270.65 | 276.37 | 268.55 | 275.69 | 274.95 | 2,193,300 |
13 Mar 2023 | 261.64 | 270.47 | 261.63 | 266.71 | 265.99 | 1,430,200 |
10 Mar 2023 | 267.75 | 269.54 | 260.84 | 264.69 | 263.98 | 1,610,300 |
09 Mar 2023 | 266.93 | 273.38 | 266.30 | 268.35 | 267.63 | 1,869,200 |
08 Mar 2023 | 263.46 | 266.61 | 262.84 | 265.59 | 264.88 | 677,500 |
07 Mar 2023 | 268.37 | 269.68 | 263.65 | 264.69 | 263.98 | 897,800 |
06 Mar 2023 | 270.49 | 271.55 | 266.86 | 267.40 | 266.68 | 714,800 |
03 Mar 2023 | 265.08 | 271.86 | 263.63 | 271.53 | 270.80 | 1,383,400 |
02 Mar 2023 | 257.98 | 262.10 | 257.66 | 262.09 | 261.39 | 1,395,100 |
01 Mar 2023 | 261.56 | 262.64 | 259.57 | 259.97 | 259.27 | 746,100 |
28 Feb 2023 | 262.43 | 265.09 | 261.74 | 262.88 | 262.17 | 1,321,700 |
27 Feb 2023 | 264.22 | 265.34 | 261.96 | 262.62 | 261.91 | 787,800 |
24 Feb 2023 | 259.00 | 262.40 | 257.37 | 262.31 | 261.60 | 1,603,900 |
23 Feb 2023 | 262.25 | 264.95 | 261.41 | 263.35 | 262.64 | 1,036,700 |
22 Feb 2023 | 261.46 | 262.98 | 260.57 | 261.65 | 260.95 | 1,086,400 |
21 Feb 2023 | 261.09 | 262.90 | 259.77 | 261.22 | 260.52 | 1,022,000 |
17 Feb 2023 | 261.54 | 263.49 | 260.55 | 263.16 | 262.45 | 851,100 |
16 Feb 2023 | 261.16 | 265.70 | 259.32 | 263.21 | 262.50 | 1,009,700 |
15 Feb 2023 | 262.74 | 265.80 | 262.16 | 265.28 | 264.57 | 999,400 |
14 Feb 2023 | 265.59 | 268.83 | 262.60 | 264.66 | 263.95 | 799,000 |
13 Feb 2023 | 265.16 | 267.45 | 264.13 | 266.99 | 266.27 | 1,087,600 |
10 Feb 2023 | 263.57 | 264.89 | 261.84 | 264.34 | 263.63 | 1,061,100 |
09 Feb 2023 | 269.60 | 269.95 | 263.24 | 264.36 | 263.65 | 1,132,100 |
08 Feb 2023 | 271.07 | 272.87 | 267.61 | 268.22 | 267.50 | 1,368,200 |
07 Feb 2023 | 268.76 | 273.72 | 265.47 | 272.45 | 271.72 | 1,851,500 |
06 Feb 2023 | 281.16 | 281.20 | 270.74 | 271.48 | 270.75 | 1,790,000 |
03 Feb 2023 | 280.35 | 284.00 | 280.07 | 283.14 | 282.38 | 1,535,300 |
02 Feb 2023 | 276.44 | 282.56 | 276.03 | 282.48 | 281.72 | 2,020,400 |
01 Feb 2023 | 269.62 | 280.46 | 267.00 | 278.95 | 278.20 | 4,669,300 |
31 Jan 2023 | 249.09 | 253.96 | 248.96 | 253.81 | 253.13 | 1,727,700 |
30 Jan 2023 | 251.86 | 254.16 | 249.27 | 249.54 | 248.87 | 1,209,700 |
27 Jan 2023 | 251.43 | 255.91 | 249.51 | 254.17 | 253.49 | 1,041,000 |
26 Jan 2023 | 254.19 | 254.75 | 250.87 | 252.41 | 251.73 | 1,099,000 |
25 Jan 2023 | 251.70 | 254.00 | 249.30 | 252.95 | 252.27 | 1,178,600 |
24 Jan 2023 | 257.55 | 258.62 | 253.81 | 255.75 | 255.06 | 941,500 |
23 Jan 2023 | 256.50 | 262.69 | 255.88 | 257.49 | 256.80 | 1,493,800 |
20 Jan 2023 | 254.67 | 256.59 | 252.14 | 256.22 | 255.53 | 1,157,100 |
19 Jan 2023 | 250.45 | 254.22 | 248.80 | 253.31 | 252.63 | 1,038,100 |
18 Jan 2023 | 256.21 | 256.21 | 251.35 | 252.02 | 251.34 | 2,007,100 |
17 Jan 2023 | 259.58 | 259.58 | 255.40 | 256.40 | 255.71 | 1,294,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |