Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 432.62 | 441.51 | 432.62 | 438.32 | 438.32 | 865,000 |
May 26, 2023 | 1.87 Dividend | |||||
May 25, 2023 | 438.33 | 439.95 | 429.10 | 433.51 | 431.64 | 910,600 |
May 24, 2023 | 443.03 | 446.35 | 441.38 | 441.44 | 439.54 | 664,600 |
May 23, 2023 | 441.17 | 445.87 | 440.26 | 443.03 | 441.12 | 578,300 |
May 22, 2023 | 442.09 | 445.18 | 438.44 | 443.07 | 441.16 | 508,700 |
May 19, 2023 | 445.36 | 446.30 | 440.79 | 443.31 | 441.40 | 463,500 |
May 18, 2023 | 446.07 | 446.92 | 437.75 | 443.60 | 441.69 | 518,500 |
May 17, 2023 | 439.00 | 448.40 | 437.58 | 447.34 | 445.41 | 758,300 |
May 16, 2023 | 439.99 | 440.34 | 435.45 | 435.63 | 433.75 | 448,800 |
May 15, 2023 | 438.75 | 440.08 | 436.00 | 439.37 | 437.47 | 491,000 |
May 12, 2023 | 437.09 | 441.81 | 434.77 | 438.76 | 436.87 | 749,400 |
May 11, 2023 | 438.90 | 440.31 | 433.18 | 435.85 | 433.97 | 698,900 |
May 10, 2023 | 443.10 | 445.00 | 438.70 | 443.03 | 441.12 | 559,600 |
May 09, 2023 | 443.00 | 445.09 | 440.87 | 442.31 | 440.40 | 462,200 |
May 08, 2023 | 448.33 | 450.95 | 441.87 | 442.24 | 440.33 | 418,200 |
May 05, 2023 | 443.46 | 448.45 | 441.93 | 446.81 | 444.88 | 474,700 |
May 04, 2023 | 443.28 | 445.28 | 435.20 | 442.23 | 440.32 | 645,700 |
May 03, 2023 | 447.53 | 452.28 | 443.57 | 443.71 | 441.80 | 520,200 |
May 02, 2023 | 460.83 | 460.84 | 448.58 | 448.81 | 446.87 | 770,300 |
May 01, 2023 | 461.95 | 466.03 | 459.59 | 462.72 | 460.72 | 630,200 |
Apr 28, 2023 | 460.37 | 461.57 | 455.53 | 461.27 | 459.28 | 708,600 |
Apr 27, 2023 | 452.48 | 459.68 | 443.00 | 457.68 | 455.71 | 1,371,000 |
Apr 26, 2023 | 462.69 | 464.33 | 449.07 | 449.09 | 447.15 | 1,413,000 |
Apr 25, 2023 | 470.11 | 470.11 | 464.42 | 465.47 | 463.46 | 691,400 |
Apr 24, 2023 | 471.16 | 472.63 | 466.50 | 470.92 | 468.89 | 593,600 |
Apr 21, 2023 | 475.72 | 475.72 | 468.83 | 471.99 | 469.95 | 1,519,500 |
Apr 20, 2023 | 478.40 | 478.40 | 472.07 | 474.18 | 472.13 | 511,700 |
Apr 19, 2023 | 480.46 | 482.79 | 476.20 | 477.07 | 475.01 | 482,600 |
Apr 18, 2023 | 475.74 | 483.40 | 475.74 | 479.47 | 477.40 | 756,100 |
Apr 17, 2023 | 472.99 | 477.68 | 471.38 | 474.79 | 472.74 | 598,400 |
Apr 14, 2023 | 470.55 | 473.09 | 468.77 | 472.57 | 470.53 | 501,800 |
Apr 13, 2023 | 472.00 | 476.07 | 469.67 | 474.16 | 472.11 | 540,000 |
Apr 12, 2023 | 467.43 | 474.73 | 466.03 | 472.77 | 470.73 | 574,900 |
Apr 11, 2023 | 476.12 | 476.12 | 467.53 | 468.27 | 466.25 | 657,000 |
Apr 10, 2023 | 470.98 | 478.17 | 470.98 | 476.54 | 474.48 | 594,800 |
Apr 06, 2023 | 474.68 | 476.26 | 468.29 | 470.39 | 468.36 | 575,800 |
Apr 05, 2023 | 467.22 | 473.60 | 467.22 | 470.91 | 468.88 | 707,000 |
Apr 04, 2023 | 468.73 | 471.94 | 465.00 | 468.10 | 466.08 | 495,200 |
Apr 03, 2023 | 463.30 | 471.55 | 462.65 | 469.19 | 467.17 | 577,600 |
Mar 31, 2023 | 462.98 | 463.32 | 459.45 | 461.72 | 459.73 | 640,600 |
Mar 30, 2023 | 460.46 | 462.92 | 458.50 | 460.98 | 458.99 | 541,500 |
Mar 29, 2023 | 459.38 | 462.58 | 457.50 | 461.57 | 459.58 | 584,200 |
Mar 28, 2023 | 458.31 | 461.50 | 457.59 | 459.00 | 457.02 | 476,800 |
Mar 27, 2023 | 459.09 | 459.80 | 455.18 | 458.25 | 456.27 | 626,800 |
Mar 24, 2023 | 445.08 | 456.20 | 443.00 | 455.25 | 453.29 | 1,006,400 |
Mar 23, 2023 | 444.01 | 446.06 | 440.71 | 444.44 | 442.52 | 1,123,900 |
Mar 22, 2023 | 450.22 | 452.40 | 443.09 | 443.60 | 441.69 | 726,100 |
Mar 21, 2023 | 453.79 | 454.66 | 447.07 | 449.98 | 448.04 | 680,100 |
Mar 20, 2023 | 445.27 | 452.31 | 445.01 | 449.26 | 447.32 | 662,300 |
Mar 17, 2023 | 449.81 | 450.16 | 441.31 | 443.60 | 441.69 | 1,599,300 |
Mar 16, 2023 | 449.11 | 455.97 | 448.00 | 450.15 | 448.21 | 1,074,800 |
Mar 15, 2023 | 448.97 | 456.38 | 439.87 | 448.90 | 446.96 | 1,513,200 |
Mar 14, 2023 | 457.90 | 459.98 | 449.23 | 453.66 | 451.70 | 1,782,800 |
Mar 13, 2023 | 454.69 | 462.87 | 453.72 | 457.74 | 455.77 | 1,237,200 |
Mar 10, 2023 | 458.53 | 463.19 | 457.19 | 459.78 | 457.80 | 772,200 |
Mar 09, 2023 | 469.63 | 469.63 | 458.20 | 459.04 | 457.06 | 834,900 |
Mar 08, 2023 | 472.00 | 475.63 | 460.92 | 465.25 | 463.24 | 1,089,000 |
Mar 07, 2023 | 470.86 | 475.97 | 470.68 | 472.20 | 470.16 | 923,200 |
Mar 06, 2023 | 466.62 | 474.40 | 465.96 | 470.22 | 468.19 | 761,200 |
Mar 03, 2023 | 470.18 | 470.70 | 464.52 | 467.38 | 465.36 | 726,800 |
Mar 02, 2023 | 460.33 | 468.88 | 460.33 | 468.27 | 466.25 | 549,000 |
Mar 01, 2023 | 461.97 | 465.67 | 459.25 | 462.55 | 460.55 | 588,800 |
Feb 28, 2023 | 470.49 | 471.74 | 463.31 | 464.11 | 462.11 | 764,400 |
Feb 27, 2023 | 470.63 | 474.10 | 467.37 | 470.07 | 468.04 | 681,400 |
Feb 24, 2023 | 472.65 | 478.00 | 468.55 | 470.91 | 468.88 | 629,300 |
Feb 24, 2023 | 1.73 Dividend | |||||
Feb 23, 2023 | 477.55 | 482.34 | 472.71 | 476.26 | 472.48 | 995,300 |
Feb 22, 2023 | 473.96 | 481.50 | 473.95 | 478.73 | 474.93 | 1,289,100 |
Feb 21, 2023 | 474.78 | 479.15 | 468.57 | 473.95 | 470.19 | 1,272,800 |
Feb 17, 2023 | 465.44 | 470.67 | 462.78 | 470.63 | 466.90 | 830,100 |
Feb 16, 2023 | 458.21 | 468.53 | 456.37 | 465.35 | 461.66 | 968,200 |
Feb 15, 2023 | 465.92 | 468.09 | 458.93 | 460.94 | 457.28 | 828,100 |
Feb 14, 2023 | 467.88 | 470.92 | 465.87 | 467.51 | 463.80 | 1,252,900 |
Feb 13, 2023 | 467.81 | 470.99 | 458.99 | 464.28 | 460.60 | 922,200 |
Feb 10, 2023 | 457.12 | 464.33 | 456.43 | 463.86 | 460.18 | 967,900 |
Feb 09, 2023 | 455.81 | 461.92 | 452.40 | 453.85 | 450.25 | 951,700 |
Feb 08, 2023 | 451.00 | 456.89 | 450.35 | 456.06 | 452.44 | 961,400 |
Feb 07, 2023 | 448.00 | 454.13 | 443.49 | 452.15 | 448.56 | 1,098,500 |
Feb 06, 2023 | 443.07 | 453.74 | 442.97 | 448.96 | 445.40 | 1,321,300 |
Feb 03, 2023 | 451.00 | 454.46 | 440.02 | 440.64 | 437.15 | 1,388,300 |
Feb 02, 2023 | 439.44 | 444.68 | 436.00 | 440.86 | 437.36 | 1,236,700 |
Feb 01, 2023 | 445.45 | 449.02 | 442.12 | 442.59 | 439.08 | 901,300 |
Jan 31, 2023 | 441.42 | 448.07 | 435.63 | 448.04 | 444.49 | 1,320,500 |
Jan 30, 2023 | 445.01 | 448.65 | 436.49 | 439.28 | 435.80 | 1,531,200 |
Jan 27, 2023 | 433.18 | 443.99 | 430.94 | 437.65 | 434.18 | 2,143,600 |
Jan 26, 2023 | 458.00 | 473.20 | 438.99 | 443.47 | 439.95 | 3,119,200 |
Jan 25, 2023 | 457.79 | 466.00 | 457.67 | 463.29 | 459.62 | 1,141,700 |
Jan 24, 2023 | 452.21 | 462.99 | 448.00 | 459.31 | 455.67 | 1,119,100 |
Jan 23, 2023 | 451.97 | 454.48 | 448.33 | 450.87 | 447.29 | 1,054,900 |
Jan 20, 2023 | 445.99 | 452.30 | 440.09 | 450.76 | 447.19 | 2,130,900 |
Jan 19, 2023 | 448.15 | 453.01 | 442.21 | 442.31 | 438.80 | 1,376,600 |
Jan 18, 2023 | 453.73 | 454.08 | 445.51 | 446.06 | 442.52 | 1,927,400 |
Jan 17, 2023 | 463.34 | 465.23 | 453.73 | 455.57 | 451.96 | 1,934,700 |
Jan 13, 2023 | 474.40 | 474.40 | 454.79 | 461.43 | 457.77 | 2,608,900 |
Jan 12, 2023 | 491.71 | 494.00 | 485.89 | 487.98 | 484.11 | 1,097,800 |
Jan 11, 2023 | 496.20 | 499.36 | 489.49 | 492.93 | 489.02 | 944,000 |
Jan 10, 2023 | 496.97 | 502.31 | 490.95 | 495.79 | 491.86 | 902,200 |
Jan 09, 2023 | 518.03 | 518.03 | 488.12 | 495.41 | 491.48 | 1,853,000 |
Jan 06, 2023 | 529.81 | 540.85 | 505.05 | 521.42 | 517.28 | 1,084,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |