Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 137.38 | 138.60 | 136.72 | 138.46 | 138.46 | 235,817 |
25 Sept 2023 | 137.81 | 139.06 | 137.30 | 138.75 | 138.75 | 631,700 |
22 Sept 2023 | 136.99 | 139.49 | 136.79 | 138.24 | 138.24 | 1,079,900 |
21 Sept 2023 | 139.00 | 139.27 | 135.73 | 135.94 | 135.94 | 1,582,900 |
20 Sept 2023 | 144.33 | 144.33 | 140.54 | 140.72 | 140.72 | 806,800 |
19 Sept 2023 | 141.19 | 145.10 | 140.34 | 143.91 | 143.91 | 1,255,200 |
18 Sept 2023 | 143.04 | 143.04 | 139.65 | 141.33 | 141.33 | 918,700 |
15 Sept 2023 | 144.00 | 144.42 | 142.23 | 142.91 | 142.91 | 1,623,100 |
14 Sept 2023 | 144.59 | 145.50 | 143.06 | 144.40 | 144.40 | 813,300 |
13 Sept 2023 | 143.13 | 144.73 | 142.58 | 144.36 | 144.36 | 970,100 |
12 Sept 2023 | 144.61 | 146.23 | 142.83 | 143.19 | 143.19 | 846,600 |
11 Sept 2023 | 142.90 | 146.09 | 142.56 | 145.38 | 145.38 | 1,077,600 |
08 Sept 2023 | 142.75 | 143.00 | 141.63 | 142.77 | 142.77 | 711,800 |
07 Sept 2023 | 140.75 | 143.01 | 139.85 | 142.23 | 142.23 | 925,400 |
06 Sept 2023 | 141.30 | 141.33 | 139.76 | 140.97 | 140.97 | 1,074,600 |
05 Sept 2023 | 141.53 | 142.96 | 140.84 | 141.18 | 141.18 | 1,342,900 |
01 Sept 2023 | 142.75 | 143.62 | 140.53 | 141.83 | 141.83 | 1,379,900 |
31 Aug 2023 | 141.99 | 143.47 | 141.98 | 142.20 | 142.20 | 1,438,500 |
30 Aug 2023 | 141.86 | 142.21 | 140.92 | 141.83 | 141.83 | 583,900 |
29 Aug 2023 | 140.10 | 142.25 | 140.07 | 141.39 | 141.39 | 785,600 |
28 Aug 2023 | 141.53 | 142.00 | 140.29 | 140.80 | 140.80 | 620,700 |
25 Aug 2023 | 139.66 | 142.38 | 139.06 | 141.42 | 141.42 | 1,419,200 |
24 Aug 2023 | 144.55 | 145.82 | 139.61 | 139.66 | 139.66 | 1,404,300 |
23 Aug 2023 | 141.08 | 144.83 | 140.75 | 144.55 | 144.55 | 1,258,700 |
22 Aug 2023 | 140.23 | 141.97 | 140.00 | 140.48 | 140.48 | 1,217,500 |
21 Aug 2023 | 138.34 | 139.74 | 137.73 | 139.56 | 139.56 | 1,001,400 |
18 Aug 2023 | 136.69 | 138.32 | 135.98 | 137.46 | 137.46 | 1,026,600 |
17 Aug 2023 | 140.53 | 140.97 | 138.06 | 138.08 | 138.08 | 1,008,600 |
16 Aug 2023 | 139.35 | 141.56 | 139.07 | 140.27 | 140.27 | 1,335,300 |
15 Aug 2023 | 142.00 | 142.34 | 138.97 | 139.51 | 139.51 | 1,188,900 |
14 Aug 2023 | 140.34 | 142.46 | 139.98 | 142.38 | 142.38 | 1,482,500 |
11 Aug 2023 | 138.33 | 140.63 | 137.43 | 140.20 | 140.20 | 1,398,100 |
10 Aug 2023 | 140.85 | 142.62 | 138.42 | 138.46 | 138.46 | 1,920,300 |
09 Aug 2023 | 140.00 | 143.84 | 136.92 | 139.40 | 139.40 | 3,773,100 |
08 Aug 2023 | 139.78 | 140.24 | 138.48 | 140.14 | 140.14 | 2,603,600 |
07 Aug 2023 | 142.31 | 142.82 | 140.68 | 141.18 | 141.18 | 1,954,700 |
04 Aug 2023 | 145.43 | 145.64 | 141.64 | 142.18 | 142.18 | 1,721,800 |
03 Aug 2023 | 145.84 | 147.07 | 144.35 | 145.75 | 145.75 | 854,800 |
02 Aug 2023 | 149.97 | 149.98 | 146.40 | 147.22 | 147.22 | 1,299,500 |
01 Aug 2023 | 152.20 | 153.75 | 151.60 | 151.79 | 151.79 | 1,078,800 |
31 Jul 2023 | 151.60 | 152.97 | 150.72 | 152.94 | 152.94 | 1,043,200 |
28 Jul 2023 | 151.97 | 152.19 | 150.46 | 151.60 | 151.60 | 598,100 |
27 Jul 2023 | 151.26 | 151.75 | 149.24 | 149.85 | 149.85 | 934,800 |
26 Jul 2023 | 150.66 | 151.30 | 149.00 | 150.25 | 150.25 | 825,500 |
25 Jul 2023 | 149.69 | 151.44 | 149.54 | 151.03 | 151.03 | 666,000 |
24 Jul 2023 | 150.46 | 150.93 | 148.84 | 150.28 | 150.28 | 549,900 |
21 Jul 2023 | 152.85 | 152.85 | 149.83 | 149.96 | 149.96 | 874,100 |
20 Jul 2023 | 151.88 | 153.59 | 150.94 | 151.64 | 151.64 | 1,268,300 |
19 Jul 2023 | 153.84 | 153.84 | 151.26 | 152.01 | 152.01 | 1,015,200 |
18 Jul 2023 | 153.11 | 153.60 | 150.89 | 153.55 | 153.55 | 1,333,700 |
17 Jul 2023 | 152.01 | 153.72 | 151.47 | 152.71 | 152.71 | 1,401,900 |
14 Jul 2023 | 149.29 | 150.40 | 148.84 | 150.00 | 150.00 | 938,100 |
13 Jul 2023 | 150.12 | 150.74 | 148.71 | 149.29 | 149.29 | 1,190,800 |
12 Jul 2023 | 151.56 | 151.63 | 147.28 | 149.92 | 149.92 | 1,683,300 |
11 Jul 2023 | 144.49 | 151.05 | 143.38 | 150.75 | 150.75 | 4,257,200 |
10 Jul 2023 | 143.75 | 144.34 | 143.26 | 143.94 | 143.94 | 895,600 |
07 Jul 2023 | 142.79 | 144.70 | 142.34 | 143.19 | 143.19 | 885,500 |
06 Jul 2023 | 143.20 | 144.57 | 142.37 | 142.88 | 142.88 | 1,229,900 |
05 Jul 2023 | 146.45 | 147.36 | 144.53 | 145.04 | 145.04 | 1,543,300 |
03 Jul 2023 | 146.63 | 147.76 | 146.45 | 147.73 | 147.73 | 453,600 |
30 Jun 2023 | 146.88 | 147.64 | 146.55 | 147.16 | 147.16 | 1,094,600 |
29 Jun 2023 | 146.24 | 146.25 | 144.10 | 145.47 | 145.47 | 974,500 |
28 Jun 2023 | 147.34 | 149.04 | 145.63 | 145.98 | 145.98 | 1,487,400 |
27 Jun 2023 | 144.36 | 146.80 | 143.82 | 146.34 | 146.34 | 1,579,400 |
26 Jun 2023 | 142.00 | 144.44 | 141.90 | 143.51 | 143.51 | 1,390,700 |
23 Jun 2023 | 140.62 | 142.17 | 139.99 | 141.85 | 141.85 | 4,419,400 |
22 Jun 2023 | 140.46 | 141.58 | 140.10 | 141.18 | 141.18 | 1,309,400 |
21 Jun 2023 | 139.03 | 141.59 | 138.94 | 140.46 | 140.46 | 1,814,800 |
20 Jun 2023 | 138.64 | 139.41 | 137.61 | 139.03 | 139.03 | 1,484,500 |
16 Jun 2023 | 138.30 | 138.78 | 137.24 | 138.64 | 138.64 | 2,376,400 |
15 Jun 2023 | 136.15 | 137.70 | 135.68 | 137.20 | 137.20 | 921,600 |
14 Jun 2023 | 136.33 | 136.93 | 134.45 | 136.63 | 136.63 | 1,146,300 |
13 Jun 2023 | 136.55 | 137.56 | 136.06 | 136.47 | 136.47 | 1,390,400 |
12 Jun 2023 | 134.03 | 136.29 | 134.00 | 136.00 | 136.00 | 1,023,100 |
09 Jun 2023 | 133.06 | 134.22 | 132.09 | 134.03 | 134.03 | 1,009,500 |
08 Jun 2023 | 132.01 | 133.83 | 131.68 | 133.12 | 133.12 | 1,054,100 |
07 Jun 2023 | 135.68 | 136.66 | 131.51 | 132.25 | 132.25 | 2,021,800 |
06 Jun 2023 | 136.89 | 137.42 | 135.51 | 135.68 | 135.68 | 1,297,700 |
05 Jun 2023 | 136.85 | 139.04 | 136.30 | 136.72 | 136.72 | 1,605,800 |
02 Jun 2023 | 137.75 | 139.34 | 135.58 | 137.52 | 137.52 | 1,877,400 |
01 Jun 2023 | 137.45 | 138.80 | 136.79 | 137.59 | 137.59 | 1,129,500 |
31 May 2023 | 137.35 | 138.49 | 136.48 | 137.73 | 137.73 | 2,748,200 |
30 May 2023 | 139.51 | 139.95 | 137.64 | 138.28 | 138.28 | 1,199,400 |
26 May 2023 | 137.03 | 139.23 | 136.54 | 138.98 | 138.98 | 1,232,900 |
25 May 2023 | 137.16 | 137.44 | 134.65 | 136.73 | 136.73 | 1,614,500 |
24 May 2023 | 135.53 | 137.18 | 135.32 | 135.84 | 135.84 | 1,410,000 |
23 May 2023 | 136.91 | 136.92 | 134.53 | 135.78 | 135.78 | 1,595,400 |
22 May 2023 | 137.43 | 139.34 | 136.19 | 137.25 | 137.25 | 1,940,600 |
19 May 2023 | 140.20 | 141.20 | 135.96 | 137.43 | 137.43 | 3,795,300 |
18 May 2023 | 138.38 | 141.96 | 134.76 | 139.63 | 139.63 | 12,476,000 |
17 May 2023 | 123.49 | 125.94 | 121.72 | 125.02 | 125.02 | 4,367,500 |
16 May 2023 | 123.77 | 124.55 | 122.44 | 124.05 | 124.05 | 1,635,600 |
15 May 2023 | 125.52 | 125.98 | 123.56 | 125.07 | 125.07 | 1,458,800 |
12 May 2023 | 126.00 | 126.08 | 124.46 | 125.26 | 125.26 | 886,300 |
11 May 2023 | 125.11 | 127.62 | 124.81 | 125.57 | 125.57 | 1,358,000 |
10 May 2023 | 126.27 | 126.77 | 123.42 | 124.74 | 124.74 | 1,355,700 |
09 May 2023 | 125.49 | 125.58 | 124.01 | 124.60 | 124.60 | 1,044,800 |
08 May 2023 | 124.26 | 125.94 | 123.95 | 125.69 | 125.69 | 1,117,200 |
05 May 2023 | 120.40 | 124.81 | 119.91 | 124.51 | 124.51 | 1,452,100 |
04 May 2023 | 122.56 | 122.56 | 119.57 | 120.28 | 120.28 | 1,568,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |