Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 522.00 | 523.19 | 512.70 | 516.26 | 516.26 | 1,723,000 |
05 Jun 2023 | 524.06 | 524.46 | 513.42 | 518.58 | 518.58 | 1,477,400 |
02 Jun 2023 | 524.58 | 527.16 | 518.67 | 520.14 | 520.14 | 2,564,300 |
01 Jun 2023 | 513.13 | 521.65 | 508.51 | 519.38 | 519.38 | 1,830,100 |
31 May 2023 | 513.67 | 513.67 | 501.66 | 508.46 | 508.46 | 4,052,200 |
30 May 2023 | 523.82 | 526.44 | 513.11 | 514.22 | 514.22 | 1,793,800 |
26 May 2023 | 527.68 | 532.71 | 521.82 | 522.02 | 522.02 | 1,603,700 |
25 May 2023 | 513.97 | 522.31 | 510.30 | 520.64 | 520.64 | 2,262,200 |
24 May 2023 | 510.00 | 514.50 | 498.50 | 510.72 | 510.72 | 2,482,800 |
23 May 2023 | 526.35 | 529.30 | 519.71 | 525.10 | 525.10 | 1,629,400 |
22 May 2023 | 527.42 | 534.64 | 527.36 | 529.02 | 529.02 | 1,161,000 |
19 May 2023 | 523.04 | 531.74 | 522.67 | 527.38 | 527.38 | 1,313,300 |
18 May 2023 | 520.79 | 524.64 | 518.66 | 523.54 | 523.54 | 1,073,300 |
17 May 2023 | 522.36 | 527.38 | 512.93 | 521.67 | 521.67 | 1,284,600 |
16 May 2023 | 521.26 | 522.70 | 519.17 | 519.75 | 519.75 | 903,500 |
15 May 2023 | 524.25 | 525.28 | 520.14 | 523.68 | 523.68 | 1,383,800 |
12 May 2023 | 531.75 | 534.97 | 521.44 | 524.65 | 524.65 | 1,518,200 |
11 May 2023 | 532.09 | 535.74 | 525.06 | 529.79 | 529.79 | 2,326,300 |
10 May 2023 | 539.39 | 539.92 | 530.00 | 533.50 | 533.50 | 1,586,100 |
09 May 2023 | 535.04 | 537.47 | 529.22 | 534.66 | 534.66 | 1,225,100 |
08 May 2023 | 549.45 | 550.00 | 541.09 | 542.58 | 542.58 | 1,029,100 |
05 May 2023 | 553.06 | 554.40 | 541.92 | 546.38 | 546.38 | 962,400 |
04 May 2023 | 552.60 | 553.90 | 542.72 | 545.64 | 545.64 | 1,243,500 |
03 May 2023 | 550.05 | 558.20 | 549.24 | 550.42 | 550.42 | 1,430,200 |
02 May 2023 | 544.85 | 551.51 | 540.93 | 543.82 | 543.82 | 1,060,900 |
01 May 2023 | 555.99 | 556.81 | 545.31 | 548.50 | 548.50 | 1,979,800 |
28 Apr 2023 | 543.32 | 559.20 | 543.32 | 554.90 | 554.90 | 2,046,900 |
27 Apr 2023 | 533.50 | 545.67 | 531.58 | 543.02 | 543.02 | 2,148,400 |
26 Apr 2023 | 528.00 | 543.38 | 517.22 | 533.13 | 533.13 | 4,020,100 |
25 Apr 2023 | 564.15 | 566.50 | 545.50 | 548.38 | 548.38 | 2,495,500 |
24 Apr 2023 | 571.52 | 576.45 | 570.00 | 574.30 | 574.30 | 895,100 |
21 Apr 2023 | 568.87 | 572.99 | 566.83 | 571.68 | 571.68 | 959,200 |
20 Apr 2023 | 566.00 | 567.84 | 560.36 | 565.93 | 565.93 | 2,100,900 |
19 Apr 2023 | 575.79 | 580.72 | 571.33 | 579.92 | 579.92 | 1,409,400 |
18 Apr 2023 | 593.17 | 593.17 | 584.68 | 584.86 | 584.86 | 1,158,700 |
17 Apr 2023 | 590.14 | 590.39 | 584.24 | 588.60 | 588.60 | 783,500 |
14 Apr 2023 | 586.40 | 589.54 | 582.01 | 588.84 | 588.84 | 834,900 |
13 Apr 2023 | 585.26 | 592.12 | 582.00 | 591.13 | 591.13 | 1,101,900 |
12 Apr 2023 | 583.25 | 586.65 | 577.65 | 579.35 | 579.35 | 847,800 |
11 Apr 2023 | 576.48 | 581.55 | 574.40 | 576.38 | 576.38 | 1,158,800 |
10 Apr 2023 | 572.73 | 574.36 | 565.29 | 574.36 | 574.36 | 672,600 |
06 Apr 2023 | 580.85 | 581.78 | 572.34 | 575.35 | 575.35 | 780,700 |
05 Apr 2023 | 576.51 | 580.10 | 569.92 | 579.86 | 579.86 | 1,035,600 |
04 Apr 2023 | 571.39 | 580.24 | 568.94 | 576.18 | 576.18 | 1,085,600 |
03 Apr 2023 | 569.51 | 573.11 | 566.12 | 570.07 | 570.07 | 1,034,400 |
31 Mar 2023 | 566.97 | 576.68 | 563.66 | 576.37 | 576.37 | 1,438,700 |
30 Mar 2023 | 560.00 | 564.28 | 556.86 | 562.97 | 562.97 | 1,219,900 |
29 Mar 2023 | 559.36 | 560.57 | 553.22 | 555.15 | 555.15 | 1,239,600 |
28 Mar 2023 | 559.99 | 562.70 | 550.94 | 554.23 | 554.23 | 828,800 |
27 Mar 2023 | 563.80 | 568.17 | 561.03 | 561.69 | 561.69 | 865,600 |
24 Mar 2023 | 548.52 | 558.66 | 544.31 | 558.26 | 558.26 | 1,012,600 |
23 Mar 2023 | 557.98 | 560.58 | 550.38 | 555.19 | 555.19 | 951,600 |
22 Mar 2023 | 556.70 | 568.00 | 554.29 | 554.32 | 554.32 | 928,400 |
21 Mar 2023 | 554.38 | 558.79 | 551.66 | 556.70 | 556.70 | 1,000,100 |
20 Mar 2023 | 546.76 | 554.87 | 545.58 | 550.57 | 550.57 | 897,200 |
17 Mar 2023 | 555.31 | 555.31 | 543.96 | 547.34 | 547.34 | 1,947,900 |
16 Mar 2023 | 539.77 | 558.58 | 539.77 | 557.09 | 557.09 | 1,135,800 |
15 Mar 2023 | 547.17 | 550.00 | 534.48 | 542.70 | 542.70 | 1,918,900 |
14 Mar 2023 | 550.55 | 561.48 | 545.00 | 555.96 | 555.96 | 1,409,800 |
14 Mar 2023 | 0.35 Dividend | |||||
13 Mar 2023 | 543.49 | 551.42 | 538.05 | 541.56 | 541.21 | 1,405,800 |
10 Mar 2023 | 551.87 | 555.54 | 539.95 | 543.83 | 543.48 | 1,081,700 |
09 Mar 2023 | 556.15 | 564.41 | 550.97 | 553.21 | 552.85 | 1,013,200 |
08 Mar 2023 | 548.28 | 559.83 | 545.53 | 554.75 | 554.39 | 1,453,000 |
07 Mar 2023 | 560.81 | 563.01 | 548.14 | 548.83 | 548.48 | 1,012,800 |
06 Mar 2023 | 559.51 | 567.32 | 555.32 | 558.52 | 558.16 | 1,163,100 |
03 Mar 2023 | 555.46 | 560.53 | 549.63 | 559.44 | 559.08 | 1,153,600 |
02 Mar 2023 | 534.83 | 550.88 | 531.92 | 548.75 | 548.40 | 941,200 |
01 Mar 2023 | 539.34 | 542.62 | 536.26 | 538.52 | 538.17 | 1,126,000 |
28 Feb 2023 | 540.41 | 545.23 | 538.89 | 541.76 | 541.41 | 1,188,800 |
27 Feb 2023 | 548.49 | 554.42 | 541.03 | 541.35 | 541.00 | 1,110,600 |
24 Feb 2023 | 544.61 | 546.66 | 539.17 | 542.79 | 542.44 | 852,600 |
23 Feb 2023 | 553.37 | 557.67 | 546.90 | 550.95 | 550.59 | 1,160,200 |
22 Feb 2023 | 550.00 | 553.29 | 544.71 | 548.40 | 548.05 | 1,705,300 |
21 Feb 2023 | 548.65 | 554.24 | 544.13 | 550.77 | 550.41 | 1,395,200 |
17 Feb 2023 | 552.92 | 561.49 | 552.90 | 559.70 | 559.34 | 1,182,400 |
16 Feb 2023 | 556.12 | 565.40 | 551.30 | 557.58 | 557.22 | 1,173,700 |
15 Feb 2023 | 568.46 | 570.51 | 562.77 | 566.83 | 566.46 | 1,038,400 |
14 Feb 2023 | 575.89 | 579.10 | 566.63 | 571.48 | 571.11 | 850,100 |
13 Feb 2023 | 574.67 | 577.23 | 569.01 | 575.00 | 574.63 | 997,600 |
10 Feb 2023 | 567.11 | 571.71 | 563.35 | 571.41 | 571.04 | 763,700 |
09 Feb 2023 | 582.66 | 583.32 | 567.70 | 568.93 | 568.56 | 960,800 |
08 Feb 2023 | 578.56 | 585.09 | 576.03 | 579.23 | 578.86 | 907,200 |
07 Feb 2023 | 570.78 | 586.34 | 569.41 | 583.15 | 582.77 | 1,171,100 |
06 Feb 2023 | 580.56 | 583.83 | 573.42 | 576.17 | 575.80 | 1,119,500 |
03 Feb 2023 | 584.56 | 592.84 | 582.65 | 587.76 | 587.38 | 1,283,200 |
02 Feb 2023 | 591.67 | 595.17 | 587.07 | 587.07 | 586.69 | 2,312,500 |
01 Feb 2023 | 586.09 | 597.54 | 576.33 | 587.36 | 586.98 | 2,627,500 |
31 Jan 2023 | 562.18 | 570.63 | 558.00 | 570.33 | 569.96 | 1,799,800 |
30 Jan 2023 | 567.77 | 570.87 | 560.76 | 564.29 | 563.93 | 1,221,500 |
27 Jan 2023 | 574.90 | 577.51 | 568.19 | 573.63 | 573.26 | 1,110,000 |
26 Jan 2023 | 576.03 | 578.52 | 567.31 | 577.37 | 577.00 | 1,210,800 |
25 Jan 2023 | 571.15 | 576.02 | 566.92 | 575.32 | 574.95 | 1,238,300 |
24 Jan 2023 | 609.85 | 609.85 | 576.78 | 580.72 | 580.34 | 2,102,600 |
23 Jan 2023 | 593.21 | 609.22 | 590.00 | 604.82 | 604.43 | 2,307,200 |
20 Jan 2023 | 587.00 | 595.35 | 584.95 | 593.66 | 593.28 | 2,394,700 |
19 Jan 2023 | 575.03 | 587.16 | 573.70 | 583.86 | 583.48 | 1,636,000 |
18 Jan 2023 | 591.13 | 596.85 | 578.75 | 580.05 | 579.68 | 1,749,700 |
17 Jan 2023 | 585.00 | 591.30 | 581.73 | 587.86 | 587.48 | 2,086,300 |
13 Jan 2023 | 578.65 | 584.86 | 572.47 | 583.84 | 583.46 | 2,040,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |