Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 318.23 | 325.27 | 317.05 | 323.28 | 323.28 | 1,370,819 |
Jun 01, 2023 | 324.51 | 324.68 | 314.02 | 316.40 | 316.40 | 3,338,000 |
May 31, 2023 | 326.07 | 327.25 | 321.82 | 323.90 | 323.90 | 2,938,000 |
May 31, 2023 | 2.5 Dividend | |||||
May 30, 2023 | 332.08 | 332.53 | 327.73 | 330.83 | 328.33 | 1,998,600 |
May 26, 2023 | 324.72 | 332.87 | 324.00 | 332.01 | 329.50 | 2,718,700 |
May 25, 2023 | 318.92 | 325.18 | 318.80 | 323.88 | 321.43 | 1,618,500 |
May 24, 2023 | 320.39 | 321.90 | 318.80 | 319.81 | 317.39 | 1,439,100 |
May 23, 2023 | 323.60 | 327.14 | 322.81 | 323.57 | 321.12 | 1,550,900 |
May 22, 2023 | 326.15 | 327.34 | 322.43 | 324.92 | 322.46 | 1,498,900 |
May 19, 2023 | 330.00 | 331.95 | 324.79 | 326.15 | 323.69 | 1,545,600 |
May 18, 2023 | 330.00 | 330.60 | 325.66 | 329.58 | 327.09 | 1,645,400 |
May 17, 2023 | 322.66 | 330.39 | 322.66 | 330.18 | 327.68 | 2,098,100 |
May 16, 2023 | 322.50 | 323.07 | 320.50 | 320.81 | 318.39 | 1,618,900 |
May 15, 2023 | 320.42 | 323.25 | 318.06 | 322.07 | 319.64 | 1,178,200 |
May 12, 2023 | 322.04 | 323.22 | 317.32 | 319.50 | 317.09 | 1,098,800 |
May 11, 2023 | 319.66 | 321.94 | 318.18 | 320.72 | 318.30 | 1,515,200 |
May 10, 2023 | 329.92 | 329.92 | 319.08 | 322.55 | 320.11 | 1,752,200 |
May 09, 2023 | 325.04 | 327.18 | 323.30 | 324.77 | 322.32 | 1,253,300 |
May 08, 2023 | 329.64 | 330.30 | 325.67 | 326.51 | 324.04 | 1,607,300 |
May 05, 2023 | 325.06 | 327.87 | 322.42 | 327.02 | 324.55 | 2,412,900 |
May 04, 2023 | 325.95 | 326.98 | 318.56 | 321.26 | 318.83 | 2,965,100 |
May 03, 2023 | 332.36 | 334.83 | 328.25 | 328.65 | 326.17 | 1,825,400 |
May 02, 2023 | 339.01 | 339.89 | 330.00 | 333.37 | 330.85 | 2,397,600 |
May 01, 2023 | 344.05 | 347.46 | 340.37 | 340.57 | 338.00 | 1,375,000 |
Apr 28, 2023 | 340.05 | 344.10 | 339.70 | 343.44 | 340.84 | 1,712,500 |
Apr 27, 2023 | 340.14 | 343.36 | 338.76 | 341.60 | 339.02 | 1,768,200 |
Apr 26, 2023 | 337.58 | 340.60 | 334.64 | 336.56 | 334.02 | 2,041,900 |
Apr 25, 2023 | 341.00 | 343.47 | 338.33 | 339.48 | 336.91 | 2,138,200 |
Apr 24, 2023 | 341.99 | 345.06 | 341.53 | 343.96 | 341.36 | 1,966,300 |
Apr 21, 2023 | 339.00 | 342.36 | 336.00 | 341.66 | 339.08 | 2,278,900 |
Apr 20, 2023 | 334.95 | 339.31 | 334.32 | 338.71 | 336.15 | 2,217,900 |
Apr 19, 2023 | 332.98 | 336.99 | 331.67 | 336.89 | 334.34 | 2,625,400 |
Apr 18, 2023 | 328.00 | 336.55 | 326.13 | 333.91 | 331.39 | 7,549,500 |
Apr 17, 2023 | 336.00 | 340.45 | 333.68 | 339.68 | 337.11 | 3,012,100 |
Apr 14, 2023 | 336.53 | 339.63 | 334.32 | 336.92 | 334.37 | 2,275,700 |
Apr 13, 2023 | 330.08 | 332.94 | 327.00 | 332.13 | 329.62 | 1,765,500 |
Apr 12, 2023 | 331.72 | 332.07 | 327.18 | 330.24 | 327.74 | 1,862,400 |
Apr 11, 2023 | 326.05 | 329.20 | 323.67 | 327.37 | 324.90 | 1,559,600 |
Apr 10, 2023 | 322.40 | 324.99 | 321.31 | 324.96 | 322.50 | 1,114,400 |
Apr 06, 2023 | 320.38 | 323.23 | 319.98 | 322.40 | 319.96 | 1,311,000 |
Apr 05, 2023 | 319.62 | 322.20 | 319.37 | 321.53 | 319.10 | 1,329,300 |
Apr 04, 2023 | 326.82 | 326.87 | 320.12 | 322.65 | 320.21 | 1,536,800 |
Apr 03, 2023 | 326.14 | 328.98 | 323.15 | 326.52 | 324.05 | 1,808,800 |
Mar 31, 2023 | 323.47 | 327.33 | 322.42 | 327.11 | 324.64 | 2,281,100 |
Mar 30, 2023 | 324.56 | 324.87 | 319.88 | 321.14 | 318.71 | 1,456,300 |
Mar 29, 2023 | 322.50 | 322.71 | 318.68 | 320.72 | 318.30 | 1,475,900 |
Mar 28, 2023 | 319.09 | 320.61 | 316.12 | 318.44 | 316.03 | 1,224,300 |
Mar 27, 2023 | 318.62 | 320.90 | 317.17 | 318.53 | 316.12 | 2,300,600 |
Mar 24, 2023 | 310.15 | 312.75 | 305.36 | 312.57 | 310.21 | 2,456,700 |
Mar 23, 2023 | 315.21 | 321.36 | 312.64 | 314.85 | 312.47 | 2,585,900 |
Mar 22, 2023 | 317.28 | 322.22 | 313.49 | 313.67 | 311.30 | 2,505,900 |
Mar 21, 2023 | 317.62 | 320.32 | 315.35 | 317.28 | 314.88 | 3,242,400 |
Mar 20, 2023 | 306.78 | 312.20 | 306.26 | 309.53 | 307.19 | 3,963,700 |
Mar 17, 2023 | 310.09 | 310.40 | 301.87 | 303.54 | 301.25 | 6,369,800 |
Mar 16, 2023 | 309.00 | 318.32 | 304.92 | 315.09 | 312.71 | 4,399,100 |
Mar 15, 2023 | 310.77 | 312.51 | 304.41 | 312.19 | 309.83 | 6,596,700 |
Mar 14, 2023 | 324.77 | 326.38 | 318.95 | 322.15 | 319.72 | 3,785,900 |
Mar 13, 2023 | 319.67 | 326.11 | 314.54 | 315.51 | 313.13 | 5,660,700 |
Mar 10, 2023 | 338.87 | 339.93 | 326.03 | 327.67 | 325.19 | 4,559,700 |
Mar 09, 2023 | 349.20 | 354.29 | 341.05 | 342.09 | 339.50 | 3,177,800 |
Mar 08, 2023 | 346.19 | 349.69 | 345.17 | 349.29 | 346.65 | 1,584,600 |
Mar 07, 2023 | 355.55 | 356.20 | 345.63 | 346.08 | 343.46 | 2,048,500 |
Mar 06, 2023 | 358.06 | 358.86 | 353.73 | 357.05 | 354.35 | 1,614,200 |
Mar 03, 2023 | 350.64 | 357.77 | 349.56 | 357.09 | 354.39 | 2,396,200 |
Mar 02, 2023 | 343.99 | 349.78 | 340.49 | 349.10 | 346.46 | 3,259,800 |
Mar 01, 2023 | 349.39 | 352.54 | 345.96 | 346.23 | 343.61 | 2,717,400 |
Mar 01, 2023 | 2.5 Dividend | |||||
Feb 28, 2023 | 366.00 | 366.01 | 351.33 | 351.65 | 346.51 | 4,945,600 |
Feb 27, 2023 | 368.22 | 370.30 | 364.51 | 365.53 | 360.19 | 2,842,400 |
Feb 24, 2023 | 360.17 | 365.18 | 359.53 | 363.85 | 358.53 | 2,428,600 |
Feb 23, 2023 | 363.20 | 367.88 | 359.61 | 363.54 | 358.23 | 1,931,400 |
Feb 22, 2023 | 361.63 | 363.00 | 358.04 | 360.89 | 355.62 | 2,203,800 |
Feb 21, 2023 | 366.72 | 366.72 | 360.09 | 361.12 | 355.84 | 2,403,000 |
Feb 17, 2023 | 368.05 | 371.06 | 366.86 | 368.50 | 363.12 | 1,857,300 |
Feb 16, 2023 | 370.75 | 374.25 | 368.80 | 370.20 | 364.79 | 1,947,800 |
Feb 15, 2023 | 368.74 | 374.37 | 368.25 | 374.34 | 368.87 | 1,687,200 |
Feb 14, 2023 | 373.94 | 377.05 | 369.38 | 371.78 | 366.35 | 2,155,500 |
Feb 13, 2023 | 369.09 | 375.06 | 368.00 | 374.02 | 368.55 | 1,570,600 |
Feb 10, 2023 | 367.00 | 372.23 | 364.56 | 371.28 | 365.85 | 1,933,400 |
Feb 09, 2023 | 377.04 | 379.68 | 367.80 | 367.99 | 362.61 | 2,052,500 |
Feb 08, 2023 | 372.92 | 378.35 | 371.98 | 375.10 | 369.62 | 1,893,200 |
Feb 07, 2023 | 368.17 | 376.31 | 367.34 | 374.40 | 368.93 | 2,205,500 |
Feb 06, 2023 | 369.00 | 371.26 | 365.78 | 370.80 | 365.38 | 1,816,200 |
Feb 03, 2023 | 365.62 | 374.57 | 365.44 | 369.95 | 364.54 | 2,243,100 |
Feb 02, 2023 | 368.00 | 372.89 | 364.55 | 369.47 | 364.07 | 2,619,600 |
Feb 01, 2023 | 359.10 | 368.94 | 358.76 | 365.71 | 360.37 | 2,889,400 |
Jan 31, 2023 | 359.16 | 365.92 | 356.86 | 365.81 | 360.46 | 2,311,500 |
Jan 30, 2023 | 353.29 | 362.33 | 352.40 | 357.46 | 352.24 | 3,184,500 |
Jan 27, 2023 | 351.95 | 355.99 | 351.83 | 353.70 | 348.53 | 2,427,400 |
Jan 26, 2023 | 351.73 | 355.00 | 349.52 | 354.97 | 349.78 | 1,919,200 |
Jan 25, 2023 | 344.75 | 349.96 | 343.90 | 349.63 | 344.52 | 1,985,200 |
Jan 24, 2023 | 340.00 | 350.30 | 340.00 | 348.33 | 343.24 | 2,372,000 |
Jan 23, 2023 | 341.67 | 349.56 | 336.16 | 349.14 | 344.04 | 4,915,700 |
Jan 20, 2023 | 349.87 | 352.25 | 338.21 | 341.84 | 336.84 | 11,247,200 |
Jan 19, 2023 | 346.03 | 352.16 | 345.52 | 350.75 | 345.62 | 3,100,400 |
Jan 18, 2023 | 348.32 | 354.79 | 347.80 | 349.09 | 343.99 | 5,585,200 |
Jan 17, 2023 | 364.80 | 366.79 | 344.00 | 349.92 | 344.81 | 14,448,300 |
Jan 13, 2023 | 363.49 | 374.35 | 362.36 | 374.00 | 368.53 | 3,310,200 |
Jan 12, 2023 | 366.24 | 370.10 | 362.57 | 369.94 | 364.53 | 2,103,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |