Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 371.01 | 372.39 | 366.77 | 369.39 | 369.39 | 425,900 |
May 25, 2023 | 377.85 | 379.22 | 368.66 | 371.44 | 371.44 | 423,100 |
May 24, 2023 | 378.65 | 379.27 | 374.67 | 377.97 | 377.97 | 346,500 |
May 23, 2023 | 386.89 | 387.72 | 377.87 | 380.04 | 380.04 | 436,000 |
May 22, 2023 | 386.22 | 394.87 | 386.22 | 390.14 | 390.14 | 316,900 |
May 19, 2023 | 388.63 | 389.34 | 385.82 | 386.10 | 386.10 | 575,200 |
May 18, 2023 | 386.11 | 390.07 | 385.84 | 387.90 | 387.90 | 264,000 |
May 17, 2023 | 388.06 | 388.06 | 377.60 | 385.72 | 385.72 | 374,900 |
May 16, 2023 | 388.40 | 388.40 | 385.22 | 387.71 | 387.71 | 280,300 |
May 15, 2023 | 390.67 | 390.98 | 387.17 | 389.35 | 389.35 | 248,000 |
May 12, 2023 | 391.33 | 393.68 | 387.06 | 390.16 | 390.16 | 434,200 |
May 11, 2023 | 390.00 | 393.69 | 389.27 | 392.09 | 392.09 | 262,500 |
May 10, 2023 | 386.75 | 395.20 | 386.75 | 390.90 | 390.90 | 260,800 |
May 09, 2023 | 385.56 | 387.42 | 384.51 | 385.29 | 385.29 | 121,500 |
May 08, 2023 | 384.41 | 388.01 | 382.11 | 386.11 | 386.11 | 183,400 |
May 05, 2023 | 381.15 | 386.60 | 380.79 | 385.94 | 385.94 | 131,500 |
May 04, 2023 | 378.98 | 382.42 | 376.81 | 379.27 | 379.27 | 132,100 |
May 03, 2023 | 386.10 | 386.81 | 378.74 | 380.93 | 380.93 | 225,400 |
May 02, 2023 | 382.07 | 385.86 | 378.54 | 382.25 | 382.25 | 178,500 |
May 01, 2023 | 380.27 | 385.45 | 380.27 | 383.77 | 383.77 | 105,300 |
Apr 28, 2023 | 378.20 | 382.67 | 376.69 | 381.45 | 381.45 | 174,300 |
Apr 27, 2023 | 375.32 | 379.16 | 372.63 | 378.16 | 378.16 | 191,900 |
Apr 26, 2023 | 377.08 | 380.23 | 373.15 | 375.95 | 375.95 | 246,900 |
Apr 25, 2023 | 384.00 | 385.02 | 378.03 | 379.01 | 379.01 | 167,000 |
Apr 24, 2023 | 387.20 | 388.29 | 383.38 | 385.49 | 385.49 | 179,300 |
Apr 21, 2023 | 388.20 | 388.20 | 382.97 | 385.40 | 385.40 | 212,300 |
Apr 20, 2023 | 383.52 | 386.46 | 381.81 | 385.28 | 385.28 | 312,200 |
Apr 19, 2023 | 377.34 | 385.92 | 377.34 | 385.54 | 385.54 | 200,800 |
Apr 18, 2023 | 374.76 | 378.71 | 371.53 | 378.05 | 378.05 | 224,400 |
Apr 17, 2023 | 373.11 | 374.99 | 369.54 | 371.48 | 371.48 | 175,700 |
Apr 14, 2023 | 375.71 | 378.78 | 371.84 | 373.71 | 373.71 | 190,500 |
Apr 13, 2023 | 374.50 | 378.61 | 372.80 | 377.54 | 377.54 | 156,300 |
Apr 12, 2023 | 375.02 | 378.93 | 371.49 | 372.88 | 372.88 | 240,600 |
Apr 11, 2023 | 371.42 | 375.13 | 371.05 | 371.94 | 371.94 | 153,700 |
Apr 10, 2023 | 369.79 | 370.13 | 366.13 | 370.12 | 370.12 | 148,400 |
Apr 06, 2023 | 373.27 | 373.97 | 366.01 | 372.30 | 372.30 | 286,400 |
Apr 05, 2023 | 368.72 | 374.19 | 365.44 | 373.60 | 373.60 | 217,900 |
Apr 04, 2023 | 368.84 | 371.50 | 367.26 | 370.06 | 370.06 | 261,300 |
Apr 03, 2023 | 371.60 | 372.28 | 366.28 | 368.38 | 368.38 | 353,900 |
Mar 31, 2023 | 369.59 | 373.91 | 368.76 | 373.36 | 373.36 | 374,600 |
Mar 30, 2023 | 365.00 | 369.27 | 363.62 | 367.47 | 367.47 | 367,100 |
Mar 29, 2023 | 357.58 | 363.44 | 356.63 | 361.82 | 361.82 | 311,300 |
Mar 28, 2023 | 355.00 | 359.53 | 353.82 | 354.80 | 354.80 | 258,800 |
Mar 27, 2023 | 357.42 | 361.68 | 355.25 | 356.59 | 356.59 | 371,000 |
Mar 24, 2023 | 345.04 | 358.09 | 343.87 | 355.02 | 355.02 | 373,200 |
Mar 23, 2023 | 345.96 | 352.78 | 344.35 | 344.96 | 344.96 | 248,700 |
Mar 22, 2023 | 349.99 | 354.26 | 344.13 | 344.53 | 344.53 | 288,700 |
Mar 21, 2023 | 346.58 | 351.18 | 345.02 | 350.83 | 350.83 | 257,500 |
Mar 20, 2023 | 341.19 | 346.64 | 341.19 | 344.51 | 344.51 | 183,600 |
Mar 17, 2023 | 345.13 | 348.94 | 337.04 | 341.50 | 341.50 | 547,200 |
Mar 16, 2023 | 335.35 | 346.89 | 331.29 | 345.29 | 345.29 | 321,400 |
Mar 15, 2023 | 332.74 | 338.89 | 331.14 | 338.63 | 338.63 | 343,300 |
Mar 14, 2023 | 339.82 | 341.52 | 334.04 | 339.14 | 339.14 | 269,700 |
Mar 13, 2023 | 323.78 | 335.42 | 321.93 | 333.96 | 333.96 | 277,400 |
Mar 10, 2023 | 334.84 | 334.84 | 322.62 | 324.78 | 324.78 | 300,000 |
Mar 09, 2023 | 337.57 | 343.04 | 334.10 | 334.84 | 334.84 | 218,900 |
Mar 08, 2023 | 333.80 | 337.73 | 330.68 | 335.30 | 335.30 | 220,400 |
Mar 07, 2023 | 345.93 | 346.32 | 335.08 | 336.34 | 336.34 | 360,500 |
Mar 06, 2023 | 351.00 | 352.04 | 345.99 | 345.99 | 345.99 | 360,500 |
Mar 03, 2023 | 345.00 | 355.68 | 342.15 | 351.81 | 351.81 | 616,600 |
Mar 02, 2023 | 321.01 | 328.64 | 320.04 | 327.86 | 327.86 | 391,000 |
Mar 01, 2023 | 325.29 | 329.04 | 321.65 | 323.56 | 323.56 | 438,200 |
Feb 28, 2023 | 331.79 | 331.79 | 322.59 | 326.97 | 326.97 | 1,324,500 |
Feb 27, 2023 | 333.00 | 336.19 | 330.43 | 332.30 | 332.30 | 223,400 |
Feb 24, 2023 | 335.60 | 337.55 | 328.21 | 330.51 | 330.51 | 289,300 |
Feb 23, 2023 | 340.03 | 342.68 | 334.80 | 340.06 | 340.06 | 270,100 |
Feb 22, 2023 | 336.79 | 339.56 | 332.79 | 338.45 | 338.45 | 302,600 |
Feb 21, 2023 | 342.15 | 342.15 | 335.30 | 337.24 | 337.24 | 194,700 |
Feb 17, 2023 | 342.26 | 346.51 | 339.61 | 345.12 | 345.12 | 171,100 |
Feb 16, 2023 | 340.80 | 347.65 | 337.96 | 343.73 | 343.73 | 205,500 |
Feb 15, 2023 | 335.94 | 346.61 | 335.66 | 346.08 | 346.08 | 366,200 |
Feb 14, 2023 | 337.67 | 343.81 | 335.89 | 337.58 | 337.58 | 181,700 |
Feb 13, 2023 | 336.40 | 339.81 | 335.12 | 338.39 | 338.39 | 240,600 |
Feb 10, 2023 | 334.73 | 337.13 | 331.36 | 335.14 | 335.14 | 279,700 |
Feb 09, 2023 | 346.48 | 346.48 | 334.22 | 335.62 | 335.62 | 234,500 |
Feb 08, 2023 | 345.78 | 350.38 | 344.24 | 344.46 | 344.46 | 189,000 |
Feb 07, 2023 | 344.57 | 350.84 | 340.32 | 348.94 | 348.94 | 215,400 |
Feb 06, 2023 | 349.98 | 353.60 | 345.05 | 346.44 | 346.44 | 250,400 |
Feb 03, 2023 | 356.94 | 362.18 | 354.15 | 354.49 | 354.49 | 261,400 |
Feb 02, 2023 | 360.10 | 371.76 | 358.23 | 362.53 | 362.53 | 519,800 |
Feb 01, 2023 | 349.84 | 357.47 | 347.42 | 356.58 | 356.58 | 302,300 |
Jan 31, 2023 | 342.61 | 349.36 | 339.17 | 348.93 | 348.93 | 271,100 |
Jan 30, 2023 | 340.44 | 343.15 | 338.62 | 340.85 | 340.85 | 238,400 |
Jan 27, 2023 | 346.79 | 349.16 | 344.05 | 344.48 | 344.48 | 155,000 |
Jan 26, 2023 | 345.68 | 349.46 | 342.68 | 349.11 | 349.11 | 194,000 |
Jan 25, 2023 | 339.14 | 344.01 | 337.79 | 343.58 | 343.58 | 177,300 |
Jan 24, 2023 | 348.02 | 349.26 | 340.21 | 343.15 | 343.15 | 218,900 |
Jan 23, 2023 | 343.71 | 346.16 | 341.66 | 346.14 | 346.14 | 314,400 |
Jan 20, 2023 | 342.71 | 345.77 | 339.91 | 343.73 | 343.73 | 254,800 |
Jan 20, 2023 | 0.03 Dividend | |||||
Jan 19, 2023 | 336.35 | 344.86 | 336.35 | 342.39 | 342.36 | 193,100 |
Jan 18, 2023 | 345.94 | 350.72 | 337.53 | 339.42 | 339.39 | 445,100 |
Jan 17, 2023 | 349.23 | 351.45 | 343.11 | 345.33 | 345.30 | 399,900 |
Jan 13, 2023 | 348.15 | 352.11 | 347.63 | 350.39 | 350.36 | 206,100 |
Jan 12, 2023 | 353.00 | 353.93 | 346.38 | 349.45 | 349.42 | 227,200 |
Jan 11, 2023 | 347.71 | 352.56 | 346.10 | 350.31 | 350.28 | 359,200 |
Jan 10, 2023 | 344.19 | 347.97 | 343.61 | 343.85 | 343.82 | 318,200 |
Jan 09, 2023 | 347.54 | 348.04 | 340.98 | 344.25 | 344.22 | 371,700 |
Jan 06, 2023 | 342.98 | 347.90 | 333.88 | 345.17 | 345.14 | 271,600 |
Jan 05, 2023 | 338.30 | 341.01 | 336.62 | 339.36 | 339.33 | 261,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |