Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 392.22 | 393.96 | 391.62 | 392.44 | 392.44 | 51,545 |
05 Jun 2023 | 397.27 | 397.27 | 388.90 | 391.16 | 391.16 | 236,900 |
02 Jun 2023 | 393.78 | 398.78 | 392.55 | 397.42 | 397.42 | 317,500 |
01 Jun 2023 | 390.56 | 391.54 | 387.01 | 391.41 | 391.41 | 259,200 |
31 May 2023 | 393.50 | 395.37 | 386.22 | 388.65 | 388.65 | 925,100 |
30 May 2023 | 397.20 | 399.78 | 393.80 | 396.52 | 396.52 | 371,500 |
26 May 2023 | 396.43 | 399.91 | 395.19 | 397.31 | 397.31 | 525,700 |
25 May 2023 | 394.61 | 396.43 | 393.02 | 395.13 | 395.13 | 759,200 |
24 May 2023 | 401.74 | 402.08 | 391.05 | 394.16 | 394.16 | 473,800 |
23 May 2023 | 418.00 | 419.54 | 404.60 | 404.67 | 404.67 | 227,300 |
22 May 2023 | 416.00 | 421.69 | 413.85 | 420.91 | 420.91 | 252,600 |
19 May 2023 | 420.58 | 421.75 | 415.08 | 416.26 | 416.26 | 204,900 |
18 May 2023 | 413.29 | 417.85 | 413.00 | 417.72 | 417.72 | 229,900 |
17 May 2023 | 413.02 | 414.39 | 409.38 | 412.97 | 412.97 | 230,400 |
16 May 2023 | 413.45 | 416.23 | 409.30 | 409.96 | 409.96 | 198,800 |
15 May 2023 | 411.36 | 415.08 | 409.19 | 414.67 | 414.67 | 228,300 |
12 May 2023 | 415.32 | 415.50 | 409.51 | 410.98 | 410.98 | 204,300 |
11 May 2023 | 413.30 | 415.14 | 410.13 | 413.64 | 413.64 | 243,400 |
10 May 2023 | 414.23 | 415.51 | 407.51 | 413.90 | 413.90 | 216,900 |
09 May 2023 | 411.26 | 413.35 | 410.46 | 410.58 | 410.58 | 155,400 |
08 May 2023 | 414.41 | 416.00 | 411.03 | 413.45 | 413.45 | 114,700 |
05 May 2023 | 412.60 | 415.04 | 411.39 | 413.00 | 413.00 | 135,900 |
04 May 2023 | 408.70 | 410.20 | 403.80 | 408.57 | 408.57 | 155,100 |
03 May 2023 | 415.86 | 417.00 | 410.58 | 411.06 | 411.06 | 198,300 |
02 May 2023 | 414.79 | 416.26 | 409.94 | 413.00 | 413.00 | 168,000 |
01 May 2023 | 414.91 | 419.83 | 414.73 | 416.76 | 416.76 | 161,900 |
28 Apr 2023 | 409.10 | 415.96 | 408.88 | 414.40 | 414.40 | 202,700 |
27 Apr 2023 | 404.86 | 412.63 | 400.56 | 410.99 | 410.99 | 353,800 |
26 Apr 2023 | 408.70 | 414.93 | 395.94 | 404.92 | 404.92 | 542,700 |
25 Apr 2023 | 423.73 | 423.73 | 415.28 | 416.08 | 416.08 | 204,200 |
24 Apr 2023 | 426.91 | 428.91 | 422.66 | 425.99 | 425.99 | 160,300 |
21 Apr 2023 | 426.53 | 428.49 | 425.37 | 427.79 | 427.79 | 136,500 |
20 Apr 2023 | 426.21 | 428.44 | 423.39 | 426.20 | 426.20 | 202,300 |
19 Apr 2023 | 432.06 | 432.13 | 427.06 | 427.64 | 427.64 | 272,200 |
18 Apr 2023 | 438.42 | 440.95 | 434.86 | 436.09 | 436.09 | 134,700 |
17 Apr 2023 | 441.74 | 443.04 | 435.48 | 438.11 | 438.11 | 152,200 |
14 Apr 2023 | 440.86 | 443.38 | 438.00 | 439.92 | 439.92 | 119,100 |
13 Apr 2023 | 439.22 | 442.64 | 438.14 | 442.49 | 442.49 | 154,500 |
12 Apr 2023 | 440.18 | 443.26 | 437.55 | 439.37 | 439.37 | 119,400 |
11 Apr 2023 | 436.99 | 440.32 | 436.21 | 437.75 | 437.75 | 111,300 |
10 Apr 2023 | 433.43 | 436.78 | 432.36 | 436.16 | 436.16 | 143,300 |
06 Apr 2023 | 432.36 | 438.00 | 431.27 | 433.83 | 433.83 | 321,900 |
05 Apr 2023 | 435.98 | 436.05 | 432.50 | 433.74 | 433.74 | 150,500 |
04 Apr 2023 | 445.15 | 445.15 | 437.09 | 438.34 | 438.34 | 136,800 |
03 Apr 2023 | 446.35 | 448.71 | 443.31 | 445.59 | 445.59 | 169,700 |
31 Mar 2023 | 440.34 | 447.49 | 440.34 | 447.36 | 447.36 | 192,000 |
30 Mar 2023 | 435.00 | 439.12 | 434.34 | 438.41 | 438.41 | 161,800 |
29 Mar 2023 | 432.94 | 435.72 | 431.38 | 433.91 | 433.91 | 141,000 |
28 Mar 2023 | 426.96 | 430.57 | 424.51 | 428.89 | 428.89 | 147,500 |
27 Mar 2023 | 428.91 | 429.49 | 424.87 | 427.20 | 427.20 | 216,300 |
24 Mar 2023 | 416.03 | 425.00 | 415.08 | 424.96 | 424.96 | 154,900 |
23 Mar 2023 | 421.00 | 425.53 | 415.09 | 418.32 | 418.32 | 120,200 |
22 Mar 2023 | 423.68 | 433.00 | 420.68 | 421.05 | 421.05 | 347,200 |
21 Mar 2023 | 422.43 | 425.40 | 418.78 | 424.56 | 424.56 | 218,900 |
20 Mar 2023 | 409.89 | 421.06 | 409.73 | 418.25 | 418.25 | 201,100 |
17 Mar 2023 | 411.30 | 412.89 | 405.70 | 408.26 | 408.26 | 411,900 |
16 Mar 2023 | 401.63 | 413.63 | 401.63 | 413.12 | 413.12 | 129,800 |
15 Mar 2023 | 406.57 | 408.82 | 400.38 | 405.52 | 405.52 | 190,900 |
14 Mar 2023 | 411.32 | 415.47 | 408.79 | 414.72 | 414.72 | 247,800 |
13 Mar 2023 | 408.00 | 412.04 | 405.08 | 407.48 | 407.48 | 176,600 |
10 Mar 2023 | 421.11 | 421.11 | 409.30 | 412.55 | 412.55 | 187,300 |
09 Mar 2023 | 431.85 | 431.85 | 420.46 | 421.11 | 421.11 | 132,100 |
08 Mar 2023 | 429.08 | 430.98 | 424.21 | 428.83 | 428.83 | 117,700 |
07 Mar 2023 | 439.44 | 441.01 | 427.68 | 429.06 | 429.06 | 107,400 |
06 Mar 2023 | 437.66 | 441.45 | 437.48 | 438.42 | 438.42 | 126,800 |
03 Mar 2023 | 435.13 | 440.60 | 433.34 | 437.91 | 437.91 | 132,700 |
02 Mar 2023 | 426.34 | 432.86 | 424.00 | 432.65 | 432.65 | 123,400 |
01 Mar 2023 | 429.35 | 432.81 | 425.87 | 428.40 | 428.40 | 140,300 |
28 Feb 2023 | 430.23 | 437.55 | 427.85 | 430.07 | 430.07 | 242,100 |
27 Feb 2023 | 433.63 | 434.92 | 427.32 | 430.14 | 430.14 | 123,500 |
24 Feb 2023 | 426.28 | 430.56 | 425.29 | 429.64 | 429.64 | 111,700 |
23 Feb 2023 | 430.80 | 433.57 | 425.76 | 431.18 | 431.18 | 124,700 |
22 Feb 2023 | 428.97 | 431.58 | 427.26 | 428.94 | 428.94 | 141,000 |
21 Feb 2023 | 436.70 | 436.70 | 427.31 | 428.91 | 428.91 | 130,600 |
17 Feb 2023 | 435.40 | 439.07 | 435.38 | 438.95 | 438.95 | 166,300 |
16 Feb 2023 | 440.69 | 445.35 | 438.33 | 438.58 | 438.58 | 195,200 |
15 Feb 2023 | 438.86 | 446.51 | 433.94 | 446.44 | 446.44 | 151,800 |
14 Feb 2023 | 442.01 | 447.60 | 438.70 | 441.45 | 441.45 | 173,600 |
13 Feb 2023 | 438.19 | 444.53 | 435.55 | 444.50 | 444.50 | 172,600 |
10 Feb 2023 | 434.11 | 439.25 | 432.67 | 438.36 | 438.36 | 144,200 |
09 Feb 2023 | 436.09 | 440.30 | 434.68 | 435.99 | 435.99 | 192,200 |
08 Feb 2023 | 434.83 | 437.74 | 431.50 | 433.80 | 433.80 | 130,100 |
07 Feb 2023 | 431.04 | 439.49 | 429.92 | 437.39 | 437.39 | 154,900 |
06 Feb 2023 | 433.93 | 436.90 | 431.24 | 432.02 | 432.02 | 130,200 |
03 Feb 2023 | 431.14 | 436.12 | 429.13 | 433.58 | 433.58 | 183,400 |
02 Feb 2023 | 433.54 | 436.37 | 431.01 | 434.03 | 434.03 | 210,000 |
01 Feb 2023 | 421.58 | 430.82 | 420.82 | 429.67 | 429.67 | 262,800 |
31 Jan 2023 | 419.84 | 424.26 | 417.06 | 424.26 | 424.26 | 204,000 |
30 Jan 2023 | 420.13 | 424.45 | 417.42 | 418.86 | 418.86 | 179,600 |
27 Jan 2023 | 421.62 | 425.00 | 419.08 | 422.32 | 422.32 | 188,600 |
26 Jan 2023 | 434.48 | 435.49 | 422.80 | 426.62 | 426.62 | 213,900 |
25 Jan 2023 | 418.00 | 432.16 | 418.00 | 429.50 | 429.50 | 512,900 |
24 Jan 2023 | 407.80 | 413.00 | 404.85 | 410.32 | 410.32 | 286,000 |
23 Jan 2023 | 405.05 | 410.96 | 403.56 | 407.78 | 407.78 | 251,000 |
20 Jan 2023 | 402.17 | 406.94 | 400.71 | 404.23 | 404.23 | 211,700 |
19 Jan 2023 | 404.16 | 405.18 | 399.22 | 400.83 | 400.83 | 166,200 |
18 Jan 2023 | 419.17 | 420.40 | 404.63 | 405.73 | 405.73 | 210,500 |
17 Jan 2023 | 417.26 | 420.85 | 413.53 | 415.97 | 415.97 | 282,900 |
13 Jan 2023 | 414.30 | 418.40 | 412.54 | 416.13 | 416.13 | 157,700 |
12 Jan 2023 | 411.41 | 416.44 | 408.56 | 416.13 | 416.13 | 144,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |