Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 1,708.50 | 1,722.50 | 1,675.00 | 1,682.00 | 1,682.00 | 10,257,600 |
Sept 28, 2023 | 1,730.00 | 1,754.50 | 1,722.50 | 1,736.00 | 1,736.00 | 8,200,500 |
Sept 28, 2023 | 17.5 Dividend | |||||
Sept 27, 2023 | 1,728.50 | 1,748.50 | 1,714.50 | 1,746.00 | 1,728.50 | 8,457,200 |
Sept 26, 2023 | 1,770.00 | 1,773.50 | 1,745.00 | 1,753.00 | 1,735.43 | 6,659,600 |
Sept 25, 2023 | 1,758.50 | 1,781.50 | 1,749.50 | 1,778.00 | 1,760.18 | 7,173,100 |
Sept 22, 2023 | 1,713.50 | 1,741.50 | 1,693.00 | 1,731.50 | 1,714.15 | 8,485,800 |
Sept 21, 2023 | 1,747.50 | 1,767.50 | 1,722.50 | 1,732.00 | 1,714.64 | 7,820,400 |
Sept 20, 2023 | 1,782.00 | 1,808.00 | 1,766.00 | 1,774.00 | 1,756.22 | 11,094,700 |
Sept 19, 2023 | 1,778.00 | 1,784.50 | 1,762.50 | 1,784.00 | 1,766.12 | 10,720,500 |
Sept 15, 2023 | 1,732.50 | 1,788.00 | 1,729.00 | 1,782.00 | 1,764.14 | 19,081,700 |
Sept 14, 2023 | 1,677.00 | 1,713.00 | 1,674.00 | 1,707.50 | 1,690.39 | 7,878,100 |
Sept 13, 2023 | 1,689.00 | 1,689.00 | 1,656.50 | 1,663.00 | 1,646.33 | 9,339,100 |
Sept 12, 2023 | 1,684.50 | 1,700.50 | 1,667.50 | 1,677.00 | 1,660.19 | 6,022,200 |
Sept 11, 2023 | 1,698.50 | 1,702.00 | 1,659.00 | 1,661.50 | 1,644.85 | 5,790,100 |
Sept 08, 2023 | 1,703.50 | 1,717.50 | 1,678.00 | 1,681.50 | 1,664.65 | 8,623,500 |
Sept 07, 2023 | 1,735.00 | 1,750.00 | 1,721.50 | 1,723.00 | 1,705.73 | 7,269,500 |
Sept 06, 2023 | 1,730.50 | 1,735.00 | 1,714.00 | 1,734.00 | 1,716.62 | 7,728,500 |
Sept 05, 2023 | 1,734.00 | 1,737.50 | 1,711.00 | 1,728.50 | 1,711.18 | 7,068,900 |
Sept 04, 2023 | 1,719.50 | 1,738.50 | 1,695.00 | 1,738.00 | 1,720.58 | 8,341,700 |
Sept 01, 2023 | 1,690.50 | 1,740.50 | 1,688.50 | 1,723.00 | 1,705.73 | 10,458,400 |
Aug 31, 2023 | 1,669.00 | 1,679.50 | 1,656.00 | 1,679.50 | 1,662.67 | 11,208,500 |
Aug 30, 2023 | 1,670.00 | 1,672.00 | 1,656.50 | 1,659.50 | 1,642.87 | 5,566,900 |
Aug 29, 2023 | 1,678.00 | 1,680.00 | 1,656.00 | 1,659.00 | 1,642.37 | 4,637,200 |
Aug 28, 2023 | 1,660.00 | 1,677.50 | 1,658.50 | 1,672.50 | 1,655.74 | 4,607,500 |
Aug 25, 2023 | 1,659.00 | 1,662.50 | 1,647.50 | 1,653.00 | 1,636.43 | 5,716,700 |
Aug 24, 2023 | 1,692.00 | 1,709.50 | 1,682.50 | 1,685.00 | 1,668.11 | 11,715,000 |
Aug 23, 2023 | 1,590.50 | 1,669.50 | 1,587.50 | 1,664.50 | 1,647.82 | 12,116,800 |
Aug 22, 2023 | 1,593.00 | 1,594.00 | 1,575.50 | 1,589.00 | 1,573.07 | 3,902,900 |
Aug 21, 2023 | 1,586.00 | 1,589.50 | 1,566.00 | 1,577.00 | 1,561.19 | 4,692,100 |
Aug 18, 2023 | 1,560.00 | 1,586.50 | 1,555.00 | 1,586.50 | 1,570.60 | 6,667,400 |
Aug 17, 2023 | 1,613.50 | 1,613.50 | 1,559.50 | 1,596.50 | 1,580.50 | 6,080,500 |
Aug 16, 2023 | 1,611.00 | 1,619.00 | 1,597.00 | 1,601.50 | 1,585.45 | 4,764,200 |
Aug 15, 2023 | 1,611.00 | 1,622.00 | 1,603.50 | 1,609.00 | 1,592.87 | 6,058,600 |
Aug 14, 2023 | 1,654.00 | 1,662.50 | 1,593.50 | 1,597.50 | 1,581.49 | 9,106,500 |
Aug 10, 2023 | 1,629.00 | 1,655.50 | 1,623.50 | 1,650.50 | 1,633.96 | 6,615,700 |
Aug 09, 2023 | 1,618.50 | 1,635.00 | 1,616.00 | 1,622.00 | 1,605.74 | 7,774,000 |
Aug 08, 2023 | 1,665.00 | 1,670.50 | 1,641.00 | 1,644.00 | 1,627.52 | 7,676,400 |
Aug 07, 2023 | 1,658.00 | 1,677.50 | 1,652.00 | 1,670.50 | 1,653.76 | 4,721,600 |
Aug 04, 2023 | 1,683.50 | 1,687.00 | 1,655.50 | 1,664.50 | 1,647.82 | 7,379,300 |
Aug 03, 2023 | 1,672.50 | 1,699.00 | 1,666.00 | 1,688.00 | 1,671.08 | 8,411,600 |
Aug 02, 2023 | 1,726.50 | 1,737.50 | 1,692.00 | 1,699.00 | 1,681.97 | 11,865,200 |
Aug 01, 2023 | 1,728.00 | 1,742.50 | 1,684.50 | 1,738.50 | 1,721.08 | 19,980,200 |
Jul 31, 2023 | 1,737.00 | 1,766.00 | 1,723.50 | 1,760.00 | 1,742.36 | 13,305,500 |
Jul 28, 2023 | 1,711.00 | 1,718.00 | 1,672.00 | 1,697.00 | 1,679.99 | 11,972,400 |
Jul 27, 2023 | 1,737.50 | 1,744.50 | 1,730.00 | 1,736.00 | 1,718.60 | 6,360,800 |
Jul 26, 2023 | 1,744.00 | 1,747.50 | 1,733.50 | 1,739.00 | 1,721.57 | 5,941,900 |
Jul 25, 2023 | 1,755.00 | 1,756.50 | 1,742.00 | 1,756.50 | 1,738.89 | 5,614,600 |
Jul 24, 2023 | 1,748.00 | 1,763.50 | 1,737.00 | 1,754.50 | 1,736.91 | 7,766,200 |
Jul 21, 2023 | 1,702.00 | 1,739.50 | 1,694.00 | 1,738.00 | 1,720.58 | 11,307,000 |
Jul 20, 2023 | 1,704.00 | 1,711.00 | 1,685.50 | 1,687.50 | 1,670.59 | 4,644,100 |
Jul 19, 2023 | 1,700.00 | 1,708.50 | 1,689.00 | 1,706.50 | 1,689.40 | 6,630,000 |
Jul 18, 2023 | 1,657.00 | 1,689.50 | 1,655.50 | 1,681.50 | 1,664.65 | 7,838,200 |
Jul 14, 2023 | 1,672.50 | 1,677.00 | 1,629.00 | 1,654.50 | 1,637.92 | 8,707,000 |
Jul 13, 2023 | 1,656.50 | 1,684.00 | 1,645.50 | 1,674.50 | 1,657.72 | 6,917,300 |
Jul 12, 2023 | 1,671.00 | 1,676.50 | 1,643.00 | 1,656.50 | 1,639.90 | 6,099,400 |
Jul 11, 2023 | 1,690.00 | 1,691.00 | 1,660.50 | 1,663.50 | 1,646.83 | 6,120,700 |
Jul 10, 2023 | 1,691.50 | 1,702.50 | 1,675.50 | 1,688.50 | 1,671.58 | 10,652,000 |
Jul 07, 2023 | 1,723.50 | 1,738.00 | 1,709.00 | 1,719.00 | 1,701.77 | 10,558,700 |
Jul 06, 2023 | 1,776.50 | 1,796.00 | 1,759.50 | 1,768.50 | 1,750.77 | 8,012,300 |
Jul 05, 2023 | 1,755.00 | 1,778.50 | 1,749.00 | 1,778.00 | 1,760.18 | 7,821,800 |
Jul 04, 2023 | 1,786.00 | 1,794.50 | 1,770.50 | 1,782.00 | 1,764.14 | 6,547,000 |
Jul 03, 2023 | 1,753.50 | 1,794.50 | 1,752.50 | 1,794.50 | 1,776.51 | 9,063,700 |
Jun 30, 2023 | 1,735.00 | 1,759.00 | 1,731.00 | 1,753.50 | 1,735.92 | 9,242,300 |
Jun 29, 2023 | 1,743.00 | 1,768.00 | 1,732.00 | 1,735.50 | 1,718.11 | 10,346,000 |
Jun 28, 2023 | 1,697.50 | 1,722.50 | 1,696.00 | 1,720.00 | 1,702.76 | 9,868,200 |
Jun 27, 2023 | 1,685.00 | 1,714.50 | 1,683.50 | 1,689.50 | 1,672.57 | 10,018,100 |
Jun 26, 2023 | 1,685.00 | 1,706.00 | 1,673.50 | 1,689.00 | 1,672.07 | 7,717,800 |
Jun 23, 2023 | 1,710.00 | 1,721.50 | 1,657.50 | 1,674.50 | 1,657.72 | 12,018,500 |
Jun 22, 2023 | 1,693.50 | 1,724.50 | 1,680.00 | 1,706.00 | 1,688.90 | 15,942,200 |
Jun 21, 2023 | 1,641.00 | 1,674.00 | 1,638.00 | 1,668.50 | 1,651.78 | 8,223,000 |
Jun 20, 2023 | 1,655.50 | 1,657.00 | 1,631.00 | 1,651.50 | 1,634.95 | 7,884,000 |
Jun 19, 2023 | 1,678.50 | 1,679.50 | 1,651.50 | 1,665.00 | 1,648.31 | 8,065,900 |
Jun 16, 2023 | 1,660.00 | 1,669.50 | 1,639.00 | 1,659.50 | 1,642.87 | 15,567,700 |
Jun 15, 2023 | 1,673.00 | 1,688.50 | 1,670.50 | 1,678.50 | 1,661.68 | 10,982,800 |
Jun 14, 2023 | 1,687.00 | 1,711.00 | 1,684.50 | 1,694.00 | 1,677.02 | 16,584,200 |
Jun 13, 2023 | 1,644.00 | 1,680.00 | 1,640.00 | 1,673.50 | 1,656.73 | 13,266,600 |
Jun 12, 2023 | 1,624.00 | 1,661.00 | 1,622.50 | 1,647.50 | 1,630.99 | 8,866,900 |
Jun 09, 2023 | 1,603.50 | 1,633.00 | 1,598.00 | 1,624.00 | 1,607.72 | 13,858,400 |
Jun 08, 2023 | 1,611.50 | 1,634.50 | 1,598.50 | 1,610.50 | 1,594.36 | 8,910,300 |
Jun 07, 2023 | 1,635.00 | 1,650.00 | 1,601.00 | 1,607.00 | 1,590.89 | 15,165,900 |
Jun 06, 2023 | 1,591.50 | 1,635.00 | 1,567.00 | 1,633.00 | 1,616.63 | 15,699,200 |
Jun 05, 2023 | 1,555.00 | 1,604.00 | 1,555.00 | 1,604.00 | 1,587.92 | 21,391,000 |
Jun 02, 2023 | 1,480.00 | 1,525.00 | 1,471.00 | 1,525.00 | 1,509.71 | 17,803,300 |
Jun 01, 2023 | 1,453.00 | 1,477.50 | 1,447.50 | 1,463.50 | 1,448.83 | 7,752,600 |
May 31, 2023 | 1,448.50 | 1,473.50 | 1,446.50 | 1,460.50 | 1,445.86 | 19,694,100 |
May 30, 2023 | 1,449.00 | 1,479.50 | 1,446.00 | 1,473.00 | 1,458.24 | 8,836,800 |
May 29, 2023 | 1,451.00 | 1,457.50 | 1,438.50 | 1,452.50 | 1,437.94 | 6,673,700 |
May 26, 2023 | 1,437.00 | 1,454.50 | 1,432.00 | 1,441.00 | 1,426.56 | 6,147,200 |
May 25, 2023 | 1,440.00 | 1,459.50 | 1,436.50 | 1,445.00 | 1,430.52 | 9,067,700 |
May 24, 2023 | 1,446.50 | 1,449.50 | 1,435.00 | 1,446.50 | 1,432.00 | 6,570,200 |
May 23, 2023 | 1,476.50 | 1,479.00 | 1,442.50 | 1,454.50 | 1,439.92 | 11,038,600 |
May 22, 2023 | 1,476.00 | 1,482.50 | 1,456.00 | 1,474.50 | 1,459.72 | 10,780,300 |
May 19, 2023 | 1,477.00 | 1,508.00 | 1,443.50 | 1,464.00 | 1,449.33 | 16,276,700 |
May 18, 2023 | 1,420.00 | 1,435.50 | 1,412.50 | 1,424.50 | 1,410.22 | 10,317,900 |
May 17, 2023 | 1,410.00 | 1,427.00 | 1,399.00 | 1,401.00 | 1,386.96 | 11,433,600 |
May 16, 2023 | 1,384.50 | 1,412.00 | 1,383.00 | 1,404.50 | 1,390.42 | 12,098,400 |
May 15, 2023 | 1,374.00 | 1,386.50 | 1,367.00 | 1,382.50 | 1,368.64 | 7,643,500 |
May 12, 2023 | 1,376.00 | 1,383.00 | 1,353.00 | 1,371.00 | 1,357.26 | 11,147,700 |
May 11, 2023 | 1,360.00 | 1,379.00 | 1,311.00 | 1,374.50 | 1,360.72 | 23,665,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |