Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | - | - | - | - | - | - |
Sept 21, 2023 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
Sept 20, 2023 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
Sept 19, 2023 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
Sept 18, 2023 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
Sept 15, 2023 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
Sept 14, 2023 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
Sept 13, 2023 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
Sept 12, 2023 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
Sept 11, 2023 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
Sept 08, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
Sept 07, 2023 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
Sept 06, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
Sept 05, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
Sept 04, 2023 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
Sept 01, 2023 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
Aug 31, 2023 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
Aug 30, 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
Aug 29, 2023 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
Aug 25, 2023 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
Aug 24, 2023 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
Aug 23, 2023 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
Aug 22, 2023 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
Aug 21, 2023 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | - |
Aug 18, 2023 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
Aug 17, 2023 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
Aug 16, 2023 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
Aug 15, 2023 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
Aug 14, 2023 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
Aug 11, 2023 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - |
Aug 10, 2023 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - |
Aug 09, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
Aug 08, 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
Aug 07, 2023 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
Aug 04, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
Aug 03, 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
Aug 02, 2023 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
Aug 01, 2023 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
Jul 31, 2023 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
Jul 28, 2023 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
Jul 27, 2023 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
Jul 26, 2023 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
Jul 25, 2023 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
Jul 24, 2023 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
Jul 21, 2023 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
Jul 20, 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
Jul 19, 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
Jul 18, 2023 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
Jul 17, 2023 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
Jul 14, 2023 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
Jul 13, 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
Jul 12, 2023 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
Jul 11, 2023 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | - |
Jul 10, 2023 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
Jul 07, 2023 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
Jul 06, 2023 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
Jul 05, 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
Jul 04, 2023 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
Jul 03, 2023 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
Jun 30, 2023 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
Jun 29, 2023 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
Jun 28, 2023 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
Jun 27, 2023 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
Jun 26, 2023 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
Jun 23, 2023 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
Jun 22, 2023 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
Jun 21, 2023 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
Jun 20, 2023 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
Jun 19, 2023 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
Jun 16, 2023 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | - |
Jun 15, 2023 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
Jun 14, 2023 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
Jun 13, 2023 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
Jun 12, 2023 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - |
Jun 09, 2023 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
Jun 08, 2023 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
Jun 07, 2023 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | - |
Jun 06, 2023 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
Jun 05, 2023 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
Jun 02, 2023 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
Jun 01, 2023 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
May 31, 2023 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - |
May 30, 2023 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
May 26, 2023 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
May 25, 2023 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
May 24, 2023 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
May 23, 2023 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
May 22, 2023 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
May 19, 2023 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
May 18, 2023 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | - |
May 17, 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
May 16, 2023 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
May 15, 2023 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
May 12, 2023 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
May 11, 2023 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
May 10, 2023 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
May 09, 2023 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
May 05, 2023 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
May 04, 2023 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
May 03, 2023 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |