Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 219.06 | 223.52 | 219.06 | 222.38 | 222.38 | 50,690 |
22 Sept 2023 | 220.28 | 222.79 | 220.28 | 220.84 | 220.84 | 64,500 |
21 Sept 2023 | 221.18 | 222.46 | 218.58 | 221.02 | 221.02 | 90,600 |
20 Sept 2023 | 221.74 | 223.44 | 220.15 | 220.76 | 220.76 | 65,800 |
19 Sept 2023 | 220.45 | 222.45 | 219.48 | 220.70 | 220.70 | 54,000 |
18 Sept 2023 | 222.20 | 223.98 | 219.95 | 220.96 | 220.96 | 170,500 |
15 Sept 2023 | 223.33 | 223.33 | 220.12 | 220.88 | 220.88 | 86,500 |
14 Sept 2023 | 221.86 | 223.45 | 219.18 | 222.05 | 222.05 | 55,100 |
13 Sept 2023 | 218.90 | 220.90 | 218.41 | 219.28 | 219.28 | 64,500 |
12 Sept 2023 | 219.60 | 222.09 | 218.66 | 220.00 | 220.00 | 33,500 |
11 Sept 2023 | 220.00 | 221.51 | 217.78 | 220.00 | 220.00 | 69,900 |
08 Sept 2023 | 219.04 | 220.73 | 217.99 | 219.22 | 219.22 | 50,600 |
07 Sept 2023 | 220.08 | 221.11 | 216.86 | 220.01 | 220.01 | 50,400 |
06 Sept 2023 | 218.38 | 220.96 | 218.02 | 220.00 | 220.00 | 32,700 |
05 Sept 2023 | 218.66 | 220.25 | 213.87 | 219.70 | 219.70 | 69,800 |
01 Sept 2023 | 220.30 | 221.08 | 219.26 | 220.50 | 220.50 | 45,700 |
31 Aug 2023 | 219.34 | 221.79 | 219.23 | 219.74 | 219.74 | 47,300 |
30 Aug 2023 | 218.06 | 220.31 | 218.06 | 220.10 | 220.10 | 29,000 |
29 Aug 2023 | 215.61 | 218.56 | 214.43 | 218.30 | 218.30 | 24,300 |
28 Aug 2023 | 215.32 | 217.20 | 214.81 | 215.09 | 215.09 | 21,300 |
25 Aug 2023 | 212.00 | 215.09 | 212.00 | 213.57 | 213.57 | 32,100 |
24 Aug 2023 | 211.04 | 214.63 | 211.04 | 211.96 | 211.96 | 27,700 |
23 Aug 2023 | 212.32 | 214.10 | 211.95 | 212.93 | 212.93 | 23,300 |
22 Aug 2023 | 212.23 | 212.93 | 210.44 | 211.24 | 211.24 | 26,000 |
21 Aug 2023 | 212.02 | 213.85 | 210.43 | 211.96 | 211.96 | 30,800 |
18 Aug 2023 | 211.77 | 215.15 | 211.77 | 212.22 | 212.22 | 30,100 |
17 Aug 2023 | 216.14 | 216.59 | 212.43 | 213.13 | 213.13 | 34,900 |
16 Aug 2023 | 216.23 | 219.41 | 215.52 | 215.80 | 215.80 | 44,800 |
15 Aug 2023 | 217.33 | 217.53 | 214.95 | 216.30 | 216.30 | 29,200 |
14 Aug 2023 | 212.51 | 220.98 | 212.22 | 218.39 | 218.39 | 72,300 |
11 Aug 2023 | 214.00 | 214.29 | 213.06 | 213.43 | 213.43 | 22,200 |
10 Aug 2023 | 214.54 | 215.63 | 212.07 | 213.10 | 213.10 | 25,300 |
09 Aug 2023 | 214.66 | 216.37 | 212.22 | 213.10 | 213.10 | 41,100 |
08 Aug 2023 | 216.00 | 216.96 | 210.87 | 215.81 | 215.81 | 58,600 |
07 Aug 2023 | 212.57 | 216.22 | 211.93 | 216.14 | 216.14 | 67,800 |
04 Aug 2023 | 211.85 | 217.73 | 211.85 | 212.11 | 212.11 | 31,500 |
03 Aug 2023 | 208.85 | 212.59 | 206.86 | 211.90 | 211.90 | 79,700 |
02 Aug 2023 | 219.04 | 219.04 | 196.99 | 208.02 | 208.02 | 93,000 |
01 Aug 2023 | 224.24 | 226.33 | 220.99 | 222.62 | 222.62 | 70,400 |
31 Jul 2023 | 216.96 | 224.99 | 216.96 | 222.85 | 222.85 | 64,500 |
28 Jul 2023 | 214.33 | 220.09 | 214.33 | 217.24 | 217.24 | 36,200 |
27 Jul 2023 | 210.83 | 214.29 | 210.83 | 214.27 | 214.27 | 53,000 |
26 Jul 2023 | 210.29 | 212.11 | 208.19 | 210.77 | 210.77 | 35,800 |
25 Jul 2023 | 209.73 | 212.92 | 209.54 | 209.96 | 209.96 | 42,100 |
24 Jul 2023 | 212.81 | 213.52 | 209.29 | 209.93 | 209.93 | 31,700 |
21 Jul 2023 | 214.99 | 216.00 | 211.05 | 211.34 | 211.34 | 54,900 |
20 Jul 2023 | 214.25 | 219.98 | 211.89 | 213.92 | 213.92 | 48,900 |
19 Jul 2023 | 218.69 | 218.71 | 212.62 | 214.35 | 214.35 | 74,000 |
18 Jul 2023 | 217.56 | 219.40 | 215.88 | 218.87 | 218.87 | 35,200 |
17 Jul 2023 | 213.39 | 219.04 | 211.82 | 216.60 | 216.60 | 59,400 |
14 Jul 2023 | 214.06 | 216.17 | 211.89 | 214.06 | 214.06 | 69,300 |
13 Jul 2023 | 214.50 | 216.07 | 212.60 | 214.87 | 214.87 | 59,400 |
12 Jul 2023 | 215.88 | 219.25 | 214.28 | 215.02 | 215.02 | 34,500 |
12 Jul 2023 | 0.29 Dividend | |||||
11 Jul 2023 | 210.38 | 213.20 | 209.96 | 212.35 | 212.06 | 55,400 |
10 Jul 2023 | 208.86 | 214.41 | 208.86 | 210.10 | 209.81 | 58,700 |
07 Jul 2023 | 210.50 | 214.62 | 209.95 | 210.15 | 209.86 | 41,700 |
06 Jul 2023 | 212.37 | 213.92 | 209.79 | 210.00 | 209.71 | 53,400 |
05 Jul 2023 | 216.09 | 216.18 | 213.51 | 214.99 | 214.70 | 34,400 |
03 Jul 2023 | 220.05 | 222.81 | 217.26 | 218.52 | 218.22 | 17,800 |
30 Jun 2023 | 222.00 | 225.15 | 220.53 | 222.10 | 221.80 | 62,200 |
29 Jun 2023 | 213.00 | 220.19 | 213.00 | 219.77 | 219.47 | 34,300 |
28 Jun 2023 | 214.47 | 215.67 | 212.61 | 213.72 | 213.43 | 28,800 |
27 Jun 2023 | 214.59 | 216.23 | 214.56 | 214.72 | 214.43 | 26,400 |
26 Jun 2023 | 209.35 | 216.62 | 209.35 | 213.24 | 212.95 | 50,400 |
23 Jun 2023 | 209.13 | 212.25 | 208.06 | 209.39 | 209.10 | 84,300 |
22 Jun 2023 | 218.00 | 218.00 | 212.54 | 213.12 | 212.83 | 87,400 |
21 Jun 2023 | 220.37 | 221.19 | 217.71 | 218.00 | 217.70 | 74,800 |
20 Jun 2023 | 221.61 | 223.25 | 219.56 | 221.97 | 221.67 | 43,100 |
16 Jun 2023 | 227.67 | 229.90 | 220.52 | 223.75 | 223.44 | 155,300 |
15 Jun 2023 | 215.00 | 225.69 | 215.00 | 225.68 | 225.37 | 201,400 |
14 Jun 2023 | 216.75 | 217.25 | 213.51 | 214.63 | 214.34 | 48,200 |
13 Jun 2023 | 215.00 | 219.10 | 215.00 | 216.48 | 216.18 | 35,400 |
12 Jun 2023 | 213.80 | 216.23 | 212.60 | 214.64 | 214.35 | 44,500 |
09 Jun 2023 | 213.36 | 214.73 | 210.83 | 212.79 | 212.50 | 23,800 |
08 Jun 2023 | 216.01 | 216.05 | 213.06 | 214.87 | 214.58 | 51,300 |
07 Jun 2023 | 211.01 | 218.38 | 211.01 | 216.84 | 216.54 | 86,300 |
06 Jun 2023 | 201.28 | 209.82 | 201.28 | 208.88 | 208.59 | 67,500 |
05 Jun 2023 | 200.89 | 203.08 | 198.24 | 202.00 | 201.72 | 38,800 |
02 Jun 2023 | 194.93 | 203.59 | 194.93 | 202.34 | 202.06 | 47,900 |
01 Jun 2023 | 188.50 | 191.93 | 187.70 | 191.70 | 191.44 | 27,800 |
31 May 2023 | 188.70 | 190.52 | 187.00 | 189.72 | 189.46 | 59,300 |
30 May 2023 | 190.25 | 191.42 | 189.10 | 189.48 | 189.22 | 18,000 |
26 May 2023 | 189.69 | 192.12 | 189.66 | 191.01 | 190.75 | 22,800 |
25 May 2023 | 191.80 | 194.00 | 187.33 | 189.00 | 188.74 | 54,800 |
24 May 2023 | 195.00 | 196.20 | 192.47 | 192.50 | 192.24 | 37,700 |
23 May 2023 | 198.17 | 200.96 | 196.46 | 196.80 | 196.53 | 57,500 |
22 May 2023 | 199.09 | 200.94 | 198.24 | 199.53 | 199.26 | 28,400 |
19 May 2023 | 200.99 | 200.99 | 197.58 | 198.41 | 198.14 | 44,700 |
18 May 2023 | 196.23 | 198.48 | 196.00 | 197.91 | 197.64 | 47,700 |
17 May 2023 | 194.33 | 197.03 | 194.33 | 196.26 | 195.99 | 34,700 |
16 May 2023 | 195.03 | 195.03 | 192.93 | 193.63 | 193.37 | 32,500 |
15 May 2023 | 194.47 | 197.13 | 194.47 | 197.06 | 196.79 | 29,500 |
12 May 2023 | 194.77 | 196.10 | 192.40 | 194.55 | 194.28 | 30,800 |
11 May 2023 | 191.45 | 195.27 | 191.45 | 193.84 | 193.58 | 48,000 |
10 May 2023 | 199.19 | 199.79 | 191.75 | 193.82 | 193.56 | 42,800 |
09 May 2023 | 194.56 | 196.51 | 193.04 | 196.51 | 196.24 | 45,700 |
08 May 2023 | 194.38 | 196.90 | 193.50 | 195.56 | 195.29 | 37,300 |
05 May 2023 | 192.96 | 196.02 | 192.57 | 195.11 | 194.84 | 49,800 |
04 May 2023 | 191.06 | 193.09 | 186.95 | 189.71 | 189.45 | 85,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |