Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 128.54 | 131.33 | 128.30 | 130.13 | 130.13 | 1,633,144 |
21 Sept 2023 | 130.05 | 130.05 | 128.00 | 128.29 | 128.29 | 1,448,600 |
20 Sept 2023 | 133.53 | 133.71 | 130.57 | 130.80 | 130.80 | 807,700 |
19 Sept 2023 | 132.27 | 132.60 | 130.34 | 132.21 | 132.21 | 1,454,500 |
18 Sept 2023 | 133.54 | 133.82 | 132.29 | 132.49 | 132.49 | 978,900 |
15 Sept 2023 | 133.56 | 135.72 | 133.52 | 133.80 | 133.80 | 2,213,900 |
14 Sept 2023 | 134.53 | 134.73 | 133.07 | 134.39 | 134.39 | 1,036,400 |
13 Sept 2023 | 133.56 | 134.14 | 132.43 | 133.00 | 133.00 | 1,166,700 |
12 Sept 2023 | 134.39 | 135.24 | 133.53 | 133.84 | 133.84 | 1,448,500 |
11 Sept 2023 | 136.94 | 137.18 | 135.76 | 136.35 | 136.35 | 854,300 |
08 Sept 2023 | 135.91 | 136.83 | 135.53 | 135.70 | 135.70 | 1,271,800 |
07 Sept 2023 | 136.65 | 137.23 | 135.01 | 136.18 | 136.18 | 1,176,000 |
06 Sept 2023 | 136.94 | 137.99 | 136.19 | 137.05 | 137.05 | 2,163,500 |
05 Sept 2023 | 141.49 | 141.99 | 136.42 | 136.47 | 136.47 | 1,772,700 |
01 Sept 2023 | 142.66 | 143.39 | 141.23 | 142.01 | 142.01 | 1,101,500 |
31 Aug 2023 | 142.33 | 142.84 | 141.30 | 141.76 | 141.76 | 1,202,400 |
30 Aug 2023 | 141.02 | 142.14 | 140.72 | 142.04 | 142.04 | 1,199,900 |
29 Aug 2023 | 138.83 | 141.07 | 138.44 | 140.96 | 140.96 | 1,123,800 |
28 Aug 2023 | 138.96 | 140.67 | 138.78 | 138.83 | 138.83 | 1,243,500 |
25 Aug 2023 | 137.72 | 139.60 | 136.63 | 138.37 | 138.37 | 1,501,900 |
24 Aug 2023 | 137.75 | 139.70 | 137.21 | 137.25 | 137.25 | 1,157,500 |
23 Aug 2023 | 138.83 | 138.90 | 137.68 | 137.85 | 137.85 | 1,331,800 |
22 Aug 2023 | 139.39 | 139.69 | 137.96 | 138.36 | 138.36 | 891,000 |
21 Aug 2023 | 139.45 | 139.87 | 137.49 | 138.60 | 138.60 | 992,600 |
18 Aug 2023 | 137.17 | 140.05 | 137.17 | 139.53 | 139.53 | 1,594,100 |
17 Aug 2023 | 138.39 | 139.42 | 137.63 | 138.07 | 138.07 | 1,106,100 |
16 Aug 2023 | 138.96 | 139.80 | 137.50 | 137.64 | 137.64 | 939,500 |
15 Aug 2023 | 138.33 | 139.77 | 138.21 | 138.87 | 138.87 | 1,263,700 |
14 Aug 2023 | 136.49 | 140.05 | 136.46 | 139.63 | 139.63 | 1,727,700 |
11 Aug 2023 | 138.96 | 139.26 | 136.28 | 136.64 | 136.64 | 1,290,700 |
10 Aug 2023 | 139.77 | 140.65 | 138.75 | 139.45 | 139.45 | 1,367,100 |
09 Aug 2023 | 142.88 | 142.88 | 139.04 | 139.44 | 139.44 | 1,719,800 |
09 Aug 2023 | 0.65 Dividend | |||||
08 Aug 2023 | 140.73 | 144.49 | 140.32 | 143.33 | 142.68 | 1,675,000 |
07 Aug 2023 | 141.89 | 143.89 | 141.01 | 143.26 | 142.61 | 1,562,400 |
04 Aug 2023 | 141.60 | 142.77 | 140.52 | 140.57 | 139.93 | 1,358,300 |
03 Aug 2023 | 140.84 | 141.82 | 139.92 | 140.28 | 139.64 | 1,413,900 |
02 Aug 2023 | 143.00 | 143.80 | 141.54 | 141.77 | 141.13 | 2,133,300 |
01 Aug 2023 | 143.33 | 146.39 | 142.98 | 145.55 | 144.89 | 2,945,900 |
31 Jul 2023 | 145.75 | 145.75 | 142.83 | 143.90 | 143.25 | 2,012,600 |
28 Jul 2023 | 146.43 | 146.98 | 144.67 | 145.41 | 144.75 | 1,573,200 |
27 Jul 2023 | 146.94 | 147.20 | 144.22 | 144.80 | 144.14 | 1,616,300 |
26 Jul 2023 | 145.16 | 146.73 | 144.53 | 146.18 | 145.52 | 2,449,800 |
25 Jul 2023 | 147.76 | 148.52 | 146.30 | 147.01 | 146.34 | 2,631,000 |
24 Jul 2023 | 150.47 | 151.19 | 145.10 | 145.87 | 145.21 | 2,230,200 |
21 Jul 2023 | 146.38 | 152.60 | 145.09 | 149.35 | 148.67 | 2,935,900 |
20 Jul 2023 | 150.18 | 150.45 | 148.64 | 149.72 | 149.04 | 2,254,300 |
19 Jul 2023 | 151.56 | 152.21 | 149.38 | 150.26 | 149.58 | 1,518,800 |
18 Jul 2023 | 150.94 | 152.89 | 150.53 | 151.37 | 150.68 | 1,259,000 |
17 Jul 2023 | 149.20 | 151.84 | 148.88 | 151.20 | 150.51 | 1,391,600 |
14 Jul 2023 | 151.24 | 151.24 | 148.92 | 149.74 | 149.06 | 1,189,300 |
13 Jul 2023 | 151.79 | 151.81 | 150.42 | 151.51 | 150.82 | 1,350,200 |
12 Jul 2023 | 152.18 | 152.50 | 150.37 | 151.67 | 150.98 | 1,381,700 |
11 Jul 2023 | 149.08 | 150.70 | 148.57 | 150.59 | 149.91 | 1,448,800 |
10 Jul 2023 | 146.48 | 148.86 | 146.04 | 147.90 | 147.23 | 891,700 |
07 Jul 2023 | 145.11 | 148.04 | 145.11 | 146.77 | 146.10 | 1,546,300 |
06 Jul 2023 | 144.63 | 145.32 | 142.87 | 145.23 | 144.57 | 1,491,500 |
05 Jul 2023 | 147.90 | 149.23 | 145.75 | 146.18 | 145.52 | 1,832,300 |
03 Jul 2023 | 147.46 | 149.66 | 146.92 | 149.07 | 148.39 | 780,600 |
30 Jun 2023 | 146.30 | 149.01 | 146.04 | 148.30 | 147.63 | 1,352,100 |
29 Jun 2023 | 143.20 | 145.87 | 143.04 | 145.37 | 144.71 | 1,194,000 |
28 Jun 2023 | 144.29 | 144.84 | 142.67 | 143.30 | 142.65 | 1,609,400 |
27 Jun 2023 | 141.25 | 144.98 | 141.22 | 144.43 | 143.78 | 1,119,900 |
26 Jun 2023 | 139.22 | 141.57 | 138.66 | 141.08 | 140.44 | 1,198,400 |
23 Jun 2023 | 139.16 | 140.41 | 138.19 | 138.89 | 138.26 | 3,212,800 |
22 Jun 2023 | 142.83 | 143.32 | 140.56 | 140.77 | 140.13 | 1,613,100 |
21 Jun 2023 | 141.73 | 143.47 | 141.40 | 142.34 | 141.69 | 1,532,300 |
20 Jun 2023 | 141.46 | 142.49 | 141.10 | 142.04 | 141.40 | 1,386,200 |
16 Jun 2023 | 141.93 | 143.47 | 140.58 | 143.08 | 142.43 | 2,675,500 |
15 Jun 2023 | 140.62 | 141.63 | 139.57 | 141.27 | 140.63 | 1,587,900 |
14 Jun 2023 | 143.39 | 143.39 | 140.14 | 140.70 | 140.06 | 1,932,400 |
13 Jun 2023 | 140.05 | 141.94 | 140.05 | 141.32 | 140.68 | 2,216,800 |
12 Jun 2023 | 140.01 | 140.92 | 139.60 | 139.99 | 139.36 | 1,591,900 |
09 Jun 2023 | 140.52 | 141.35 | 138.77 | 139.67 | 139.04 | 1,174,000 |
08 Jun 2023 | 141.80 | 142.26 | 139.75 | 141.17 | 140.53 | 1,417,800 |
07 Jun 2023 | 138.44 | 142.41 | 138.25 | 141.85 | 141.21 | 1,224,600 |
06 Jun 2023 | 138.33 | 140.18 | 138.00 | 139.22 | 138.59 | 958,800 |
05 Jun 2023 | 138.47 | 139.50 | 137.90 | 137.92 | 137.29 | 1,216,100 |
02 Jun 2023 | 137.30 | 139.81 | 136.60 | 139.58 | 138.95 | 1,294,300 |
01 Jun 2023 | 131.83 | 135.14 | 131.83 | 134.98 | 134.37 | 1,489,900 |
31 May 2023 | 134.25 | 134.25 | 130.65 | 131.29 | 130.69 | 2,365,700 |
30 May 2023 | 133.92 | 134.76 | 131.96 | 134.35 | 133.74 | 1,102,700 |
26 May 2023 | 133.79 | 134.46 | 132.97 | 133.73 | 133.12 | 1,070,200 |
25 May 2023 | 133.73 | 133.96 | 131.76 | 133.04 | 132.44 | 2,000,200 |
24 May 2023 | 135.14 | 135.85 | 132.46 | 133.41 | 132.80 | 2,468,400 |
23 May 2023 | 139.47 | 140.06 | 136.82 | 136.88 | 136.26 | 1,077,700 |
22 May 2023 | 142.07 | 143.20 | 140.61 | 140.68 | 140.04 | 1,018,000 |
19 May 2023 | 143.38 | 143.38 | 141.47 | 142.40 | 141.75 | 760,700 |
18 May 2023 | 142.52 | 143.22 | 141.24 | 142.57 | 141.92 | 1,202,700 |
17 May 2023 | 140.01 | 142.82 | 139.59 | 142.41 | 141.76 | 1,212,200 |
16 May 2023 | 139.52 | 140.18 | 138.82 | 139.33 | 138.70 | 1,247,700 |
15 May 2023 | 138.76 | 140.78 | 138.31 | 140.63 | 139.99 | 1,423,200 |
12 May 2023 | 138.18 | 138.72 | 136.29 | 138.10 | 137.47 | 871,400 |
11 May 2023 | 135.96 | 137.39 | 134.94 | 137.24 | 136.62 | 946,000 |
10 May 2023 | 139.10 | 139.65 | 135.43 | 136.86 | 136.24 | 1,019,800 |
09 May 2023 | 137.40 | 137.75 | 136.37 | 137.14 | 136.52 | 1,303,800 |
09 May 2023 | 0.62 Dividend | |||||
08 May 2023 | 138.19 | 139.26 | 137.45 | 138.68 | 137.43 | 1,258,600 |
05 May 2023 | 136.63 | 138.43 | 136.58 | 138.03 | 136.79 | 987,400 |
04 May 2023 | 138.30 | 138.30 | 134.67 | 135.50 | 134.28 | 1,029,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |