Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 304.06 | 307.22 | 299.27 | 299.83 | 299.83 | 679,100 |
May 25, 2023 | 306.73 | 308.71 | 303.77 | 304.50 | 304.50 | 458,100 |
May 24, 2023 | 304.19 | 308.52 | 301.41 | 306.80 | 306.80 | 495,600 |
May 23, 2023 | 308.28 | 308.82 | 303.41 | 304.29 | 304.29 | 487,800 |
May 22, 2023 | 313.21 | 315.84 | 308.38 | 308.91 | 308.91 | 439,700 |
May 19, 2023 | 313.60 | 313.60 | 308.97 | 312.46 | 312.46 | 584,900 |
May 18, 2023 | 305.44 | 311.97 | 304.33 | 311.36 | 311.36 | 564,400 |
May 17, 2023 | 302.56 | 306.25 | 300.67 | 305.05 | 305.05 | 698,300 |
May 16, 2023 | 306.96 | 306.96 | 300.59 | 301.85 | 301.85 | 582,400 |
May 15, 2023 | 307.50 | 308.91 | 305.50 | 307.85 | 307.85 | 399,100 |
May 12, 2023 | 307.36 | 309.01 | 306.15 | 307.58 | 307.58 | 309,400 |
May 11, 2023 | 306.86 | 308.89 | 305.00 | 306.93 | 306.93 | 462,600 |
May 10, 2023 | 309.63 | 310.64 | 304.32 | 306.89 | 306.89 | 399,400 |
May 09, 2023 | 308.80 | 310.16 | 306.76 | 308.64 | 308.64 | 432,400 |
May 08, 2023 | 311.11 | 314.23 | 308.85 | 308.94 | 308.94 | 458,700 |
May 05, 2023 | 312.71 | 315.32 | 310.78 | 311.11 | 311.11 | 493,800 |
May 04, 2023 | 312.66 | 315.99 | 310.21 | 311.41 | 311.41 | 459,300 |
May 03, 2023 | 310.71 | 318.04 | 309.99 | 314.86 | 314.86 | 586,000 |
May 02, 2023 | 310.37 | 313.39 | 307.54 | 311.59 | 311.59 | 781,400 |
May 01, 2023 | 316.52 | 318.17 | 310.50 | 311.25 | 311.25 | 1,155,600 |
Apr 28, 2023 | 318.33 | 320.38 | 314.35 | 317.47 | 317.47 | 924,900 |
Apr 27, 2023 | 350.20 | 353.95 | 315.12 | 317.14 | 317.14 | 2,113,600 |
Apr 26, 2023 | 328.60 | 339.57 | 328.53 | 339.03 | 339.03 | 1,051,500 |
Apr 25, 2023 | 330.86 | 331.50 | 327.38 | 329.63 | 329.63 | 728,600 |
Apr 24, 2023 | 332.06 | 332.49 | 326.59 | 330.27 | 330.27 | 636,300 |
Apr 21, 2023 | 325.99 | 330.56 | 323.48 | 330.52 | 330.52 | 707,400 |
Apr 20, 2023 | 324.97 | 325.71 | 321.81 | 322.90 | 322.90 | 488,900 |
Apr 19, 2023 | 326.79 | 328.02 | 323.70 | 325.66 | 325.66 | 520,500 |
Apr 18, 2023 | 330.77 | 332.18 | 325.64 | 326.70 | 326.70 | 552,400 |
Apr 17, 2023 | 332.33 | 334.02 | 328.65 | 329.90 | 329.90 | 654,100 |
Apr 14, 2023 | 332.00 | 335.92 | 330.09 | 330.38 | 330.38 | 510,400 |
Apr 13, 2023 | 327.11 | 333.32 | 326.73 | 332.60 | 332.60 | 538,600 |
Apr 12, 2023 | 332.85 | 333.57 | 326.24 | 326.44 | 326.44 | 589,100 |
Apr 11, 2023 | 329.57 | 333.75 | 328.09 | 332.44 | 332.44 | 515,700 |
Apr 10, 2023 | 328.93 | 331.44 | 326.50 | 329.71 | 329.71 | 508,200 |
Apr 06, 2023 | 328.90 | 331.34 | 327.29 | 330.58 | 330.58 | 724,500 |
Apr 05, 2023 | 329.05 | 332.63 | 327.60 | 328.38 | 328.38 | 618,700 |
Apr 04, 2023 | 331.09 | 333.14 | 326.73 | 328.97 | 328.97 | 668,400 |
Apr 03, 2023 | 330.10 | 333.24 | 325.97 | 332.52 | 332.52 | 799,300 |
Mar 31, 2023 | 327.55 | 332.54 | 327.19 | 329.87 | 329.87 | 1,087,000 |
Mar 30, 2023 | 329.70 | 329.70 | 325.62 | 327.65 | 327.65 | 788,400 |
Mar 29, 2023 | 326.81 | 330.36 | 325.63 | 327.58 | 327.58 | 809,800 |
Mar 28, 2023 | 321.65 | 324.64 | 319.89 | 324.23 | 324.23 | 556,500 |
Mar 27, 2023 | 314.81 | 324.01 | 312.71 | 322.22 | 322.22 | 1,338,600 |
Mar 24, 2023 | 315.69 | 316.36 | 310.60 | 311.51 | 311.51 | 819,900 |
Mar 23, 2023 | 313.77 | 318.78 | 312.33 | 315.43 | 315.43 | 520,100 |
Mar 22, 2023 | 316.39 | 318.15 | 311.90 | 312.28 | 312.28 | 468,700 |
Mar 21, 2023 | 317.42 | 319.05 | 314.72 | 317.64 | 317.64 | 458,100 |
Mar 20, 2023 | 310.81 | 317.82 | 310.81 | 317.18 | 317.18 | 869,400 |
Mar 17, 2023 | 314.27 | 317.48 | 307.57 | 310.67 | 310.67 | 1,944,200 |
Mar 16, 2023 | 312.96 | 317.55 | 310.72 | 313.94 | 313.94 | 837,700 |
Mar 15, 2023 | 304.73 | 313.56 | 303.90 | 312.60 | 312.60 | 772,400 |
Mar 14, 2023 | 305.06 | 308.47 | 303.81 | 307.10 | 307.10 | 564,500 |
Mar 14, 2023 | 1.21 Dividend | |||||
Mar 13, 2023 | 300.00 | 308.80 | 297.73 | 302.59 | 301.38 | 853,900 |
Mar 10, 2023 | 309.58 | 309.58 | 298.77 | 300.16 | 298.96 | 966,600 |
Mar 09, 2023 | 312.33 | 314.14 | 307.31 | 309.12 | 307.88 | 552,500 |
Mar 08, 2023 | 308.71 | 312.94 | 308.00 | 312.13 | 310.88 | 886,600 |
Mar 07, 2023 | 316.24 | 320.55 | 310.54 | 310.85 | 309.61 | 1,002,500 |
Mar 06, 2023 | 309.67 | 319.10 | 309.16 | 316.32 | 315.06 | 1,510,800 |
Mar 03, 2023 | 301.90 | 307.77 | 301.46 | 304.76 | 303.54 | 894,400 |
Mar 02, 2023 | 302.00 | 305.87 | 300.00 | 305.32 | 304.10 | 680,500 |
Mar 01, 2023 | 293.84 | 302.65 | 293.24 | 301.73 | 300.52 | 1,368,000 |
Feb 28, 2023 | 292.53 | 297.91 | 291.32 | 294.01 | 292.83 | 1,387,500 |
Feb 27, 2023 | 298.02 | 300.47 | 291.00 | 295.63 | 294.45 | 1,821,100 |
Feb 24, 2023 | 302.10 | 310.50 | 297.00 | 297.47 | 296.28 | 2,165,700 |
Feb 23, 2023 | 315.15 | 319.30 | 302.14 | 307.86 | 306.63 | 3,821,500 |
Feb 22, 2023 | 347.07 | 351.65 | 341.35 | 348.46 | 347.07 | 1,207,200 |
Feb 21, 2023 | 352.61 | 354.54 | 348.33 | 350.23 | 348.83 | 505,300 |
Feb 17, 2023 | 355.88 | 357.46 | 351.51 | 357.36 | 355.93 | 819,500 |
Feb 16, 2023 | 356.62 | 359.92 | 354.52 | 356.83 | 355.40 | 425,100 |
Feb 15, 2023 | 346.87 | 360.32 | 346.87 | 360.10 | 358.66 | 549,900 |
Feb 14, 2023 | 354.64 | 354.64 | 345.69 | 347.58 | 346.19 | 448,400 |
Feb 13, 2023 | 354.21 | 357.86 | 352.39 | 355.05 | 353.63 | 486,300 |
Feb 10, 2023 | 352.92 | 359.35 | 352.72 | 354.06 | 352.64 | 699,500 |
Feb 09, 2023 | 357.33 | 358.14 | 353.88 | 354.97 | 353.55 | 512,100 |
Feb 08, 2023 | 355.76 | 356.19 | 350.21 | 353.59 | 352.18 | 295,300 |
Feb 07, 2023 | 353.81 | 357.71 | 350.30 | 357.20 | 355.77 | 303,500 |
Feb 06, 2023 | 357.28 | 361.15 | 354.70 | 355.98 | 354.56 | 494,800 |
Feb 03, 2023 | 357.16 | 363.24 | 355.06 | 359.62 | 358.18 | 392,900 |
Feb 02, 2023 | 365.10 | 369.97 | 356.31 | 360.47 | 359.03 | 695,800 |
Feb 01, 2023 | 351.35 | 363.18 | 350.24 | 359.79 | 358.35 | 756,900 |
Jan 31, 2023 | 346.24 | 353.62 | 343.37 | 353.00 | 351.59 | 634,800 |
Jan 30, 2023 | 354.47 | 357.22 | 347.80 | 348.49 | 347.10 | 459,800 |
Jan 27, 2023 | 354.25 | 358.25 | 352.69 | 355.17 | 353.75 | 463,500 |
Jan 26, 2023 | 353.41 | 360.74 | 351.11 | 354.04 | 352.62 | 759,000 |
Jan 25, 2023 | 336.00 | 351.00 | 335.74 | 350.64 | 349.24 | 605,500 |
Jan 24, 2023 | 342.79 | 343.53 | 334.39 | 339.34 | 337.98 | 574,300 |
Jan 23, 2023 | 345.40 | 347.49 | 337.65 | 345.45 | 344.07 | 614,600 |
Jan 20, 2023 | 350.91 | 350.91 | 342.10 | 348.04 | 346.65 | 577,200 |
Jan 19, 2023 | 345.77 | 354.49 | 345.74 | 348.85 | 347.46 | 852,000 |
Jan 18, 2023 | 347.61 | 350.92 | 344.33 | 346.48 | 345.09 | 720,500 |
Jan 17, 2023 | 345.00 | 350.87 | 342.03 | 344.19 | 342.81 | 685,400 |
Jan 13, 2023 | 331.99 | 337.83 | 323.22 | 337.44 | 336.09 | 1,104,300 |
Jan 12, 2023 | 350.72 | 351.01 | 336.83 | 337.62 | 336.27 | 760,100 |
Jan 11, 2023 | 342.61 | 349.97 | 341.83 | 349.85 | 348.45 | 679,600 |
Jan 10, 2023 | 331.85 | 340.84 | 330.67 | 339.73 | 338.37 | 649,500 |
Jan 09, 2023 | 345.00 | 349.78 | 333.02 | 333.88 | 332.54 | 632,000 |
Jan 06, 2023 | 338.77 | 343.16 | 334.75 | 342.62 | 341.25 | 499,000 |
Jan 05, 2023 | 341.00 | 341.00 | 335.02 | 338.83 | 337.48 | 475,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |