Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 02, 2023 | 201.76 | 202.50 | 199.13 | 199.96 | 199.96 | 261,323 |
Sept 29, 2023 | 203.00 | 203.71 | 200.62 | 201.76 | 201.76 | 803,300 |
Sept 28, 2023 | 198.94 | 203.71 | 198.94 | 202.88 | 202.88 | 763,500 |
Sept 27, 2023 | 200.38 | 200.88 | 197.28 | 198.69 | 198.69 | 724,800 |
Sept 26, 2023 | 203.24 | 203.48 | 199.08 | 200.24 | 200.24 | 814,800 |
Sept 25, 2023 | 204.84 | 206.77 | 203.93 | 205.00 | 205.00 | 429,400 |
Sept 22, 2023 | 204.92 | 207.03 | 204.92 | 205.76 | 205.76 | 414,000 |
Sept 21, 2023 | 207.54 | 207.95 | 203.49 | 205.04 | 205.04 | 437,400 |
Sept 20, 2023 | 208.49 | 209.68 | 207.75 | 209.00 | 209.00 | 610,700 |
Sept 19, 2023 | 208.69 | 209.01 | 206.89 | 208.67 | 208.67 | 337,500 |
Sept 18, 2023 | 206.90 | 209.97 | 206.90 | 208.69 | 208.69 | 503,500 |
Sept 15, 2023 | 209.87 | 210.02 | 206.13 | 207.00 | 207.00 | 1,189,700 |
Sept 14, 2023 | 209.49 | 210.22 | 207.00 | 209.79 | 209.79 | 653,000 |
Sept 13, 2023 | 208.85 | 209.54 | 205.52 | 208.33 | 208.33 | 877,800 |
Sept 12, 2023 | 209.98 | 211.06 | 208.24 | 208.94 | 208.94 | 474,800 |
Sept 11, 2023 | 213.47 | 213.72 | 209.56 | 211.22 | 211.22 | 415,500 |
Sept 08, 2023 | 213.52 | 215.70 | 211.94 | 212.67 | 212.67 | 475,300 |
Sept 07, 2023 | 212.63 | 214.58 | 212.08 | 212.90 | 212.90 | 947,600 |
Sept 06, 2023 | 212.00 | 213.52 | 209.90 | 213.28 | 213.28 | 548,100 |
Sept 05, 2023 | 213.47 | 214.90 | 212.51 | 212.64 | 212.64 | 619,000 |
Sept 01, 2023 | 212.50 | 214.28 | 212.07 | 213.18 | 213.18 | 486,500 |
Aug 31, 2023 | 209.20 | 212.41 | 209.20 | 211.15 | 211.15 | 784,600 |
Aug 30, 2023 | 207.38 | 208.53 | 207.09 | 208.11 | 208.11 | 487,600 |
Aug 29, 2023 | 206.85 | 208.73 | 206.31 | 207.54 | 207.54 | 431,300 |
Aug 28, 2023 | 204.62 | 207.06 | 204.12 | 206.85 | 206.85 | 338,100 |
Aug 25, 2023 | 202.93 | 204.58 | 201.12 | 204.00 | 204.00 | 300,300 |
Aug 24, 2023 | 205.20 | 205.71 | 201.21 | 201.28 | 201.28 | 360,900 |
Aug 24, 2023 | 0.59 Dividend | |||||
Aug 23, 2023 | 203.05 | 205.27 | 202.46 | 204.83 | 204.24 | 473,600 |
Aug 22, 2023 | 202.15 | 203.55 | 201.98 | 202.88 | 202.30 | 593,000 |
Aug 21, 2023 | 200.65 | 201.98 | 199.76 | 201.42 | 200.84 | 350,600 |
Aug 18, 2023 | 196.32 | 200.92 | 196.32 | 200.30 | 199.72 | 346,800 |
Aug 17, 2023 | 202.49 | 203.54 | 200.25 | 200.32 | 199.74 | 339,400 |
Aug 16, 2023 | 204.68 | 206.25 | 201.37 | 201.54 | 200.96 | 426,200 |
Aug 15, 2023 | 206.14 | 206.27 | 204.51 | 204.68 | 204.09 | 523,200 |
Aug 14, 2023 | 204.06 | 207.26 | 203.72 | 206.62 | 206.02 | 514,500 |
Aug 11, 2023 | 202.31 | 204.68 | 202.31 | 203.48 | 202.89 | 458,600 |
Aug 10, 2023 | 201.95 | 205.13 | 201.55 | 202.66 | 202.08 | 588,800 |
Aug 09, 2023 | 203.10 | 203.28 | 200.91 | 201.59 | 201.01 | 489,600 |
Aug 08, 2023 | 202.29 | 203.02 | 200.16 | 202.68 | 202.10 | 433,800 |
Aug 07, 2023 | 201.00 | 203.64 | 199.44 | 202.84 | 202.26 | 839,400 |
Aug 04, 2023 | 198.71 | 202.53 | 197.58 | 197.87 | 197.30 | 721,100 |
Aug 03, 2023 | 195.56 | 199.90 | 193.27 | 199.28 | 198.71 | 920,100 |
Aug 02, 2023 | 187.39 | 201.12 | 185.14 | 197.00 | 196.43 | 2,036,600 |
Aug 01, 2023 | 187.07 | 188.71 | 186.13 | 187.33 | 186.79 | 1,056,000 |
Jul 31, 2023 | 186.22 | 187.15 | 184.99 | 187.07 | 186.53 | 1,100,500 |
Jul 28, 2023 | 189.48 | 189.59 | 185.44 | 186.28 | 185.74 | 593,500 |
Jul 27, 2023 | 190.81 | 191.33 | 187.78 | 188.07 | 187.53 | 462,800 |
Jul 26, 2023 | 190.58 | 191.57 | 189.02 | 189.63 | 189.08 | 428,800 |
Jul 25, 2023 | 190.00 | 191.53 | 189.06 | 190.94 | 190.39 | 441,700 |
Jul 24, 2023 | 189.61 | 190.92 | 188.72 | 189.99 | 189.44 | 461,900 |
Jul 21, 2023 | 189.84 | 190.08 | 188.36 | 188.52 | 187.98 | 478,000 |
Jul 20, 2023 | 189.75 | 190.24 | 187.68 | 188.41 | 187.87 | 485,800 |
Jul 19, 2023 | 189.04 | 190.62 | 188.92 | 189.75 | 189.20 | 484,500 |
Jul 18, 2023 | 188.75 | 190.43 | 187.42 | 188.24 | 187.70 | 583,300 |
Jul 17, 2023 | 186.82 | 190.15 | 186.33 | 189.61 | 189.06 | 452,700 |
Jul 14, 2023 | 187.41 | 187.93 | 185.55 | 186.39 | 185.85 | 324,900 |
Jul 13, 2023 | 186.95 | 188.60 | 186.50 | 188.18 | 187.64 | 435,500 |
Jul 12, 2023 | 189.77 | 190.01 | 186.36 | 186.54 | 186.00 | 719,500 |
Jul 11, 2023 | 188.23 | 189.05 | 187.00 | 188.14 | 187.60 | 436,000 |
Jul 10, 2023 | 182.75 | 187.40 | 182.50 | 187.38 | 186.84 | 645,400 |
Jul 07, 2023 | 182.20 | 184.93 | 182.20 | 183.33 | 182.80 | 437,400 |
Jul 06, 2023 | 182.83 | 183.00 | 180.38 | 182.70 | 182.17 | 788,500 |
Jul 05, 2023 | 182.76 | 184.59 | 181.01 | 184.23 | 183.70 | 860,700 |
Jul 03, 2023 | 182.68 | 183.40 | 181.25 | 183.22 | 182.69 | 409,400 |
Jun 30, 2023 | 183.12 | 184.38 | 181.84 | 183.50 | 182.97 | 806,900 |
Jun 29, 2023 | 177.69 | 180.67 | 176.89 | 180.65 | 180.13 | 849,600 |
Jun 28, 2023 | 177.40 | 177.93 | 176.05 | 177.48 | 176.97 | 713,100 |
Jun 27, 2023 | 173.78 | 177.94 | 170.96 | 177.66 | 177.15 | 1,080,400 |
Jun 26, 2023 | 177.40 | 179.51 | 176.45 | 176.92 | 176.41 | 906,900 |
Jun 23, 2023 | 176.92 | 179.12 | 176.54 | 177.40 | 176.89 | 1,065,000 |
Jun 22, 2023 | 176.72 | 178.97 | 176.28 | 178.53 | 178.02 | 687,000 |
Jun 21, 2023 | 176.36 | 178.39 | 175.92 | 176.72 | 176.21 | 714,800 |
Jun 20, 2023 | 177.10 | 178.88 | 176.16 | 177.30 | 176.79 | 705,600 |
Jun 16, 2023 | 179.49 | 180.32 | 177.12 | 178.15 | 177.64 | 1,528,400 |
Jun 15, 2023 | 176.27 | 179.68 | 176.27 | 178.20 | 177.69 | 1,154,900 |
Jun 14, 2023 | 175.48 | 177.88 | 175.24 | 176.58 | 176.07 | 751,200 |
Jun 13, 2023 | 173.63 | 175.44 | 173.46 | 175.40 | 174.89 | 554,200 |
Jun 12, 2023 | 170.59 | 173.63 | 170.04 | 173.27 | 172.77 | 499,000 |
Jun 09, 2023 | 170.86 | 172.00 | 169.91 | 170.44 | 169.95 | 532,900 |
Jun 08, 2023 | 171.47 | 171.83 | 168.49 | 170.06 | 169.57 | 1,044,300 |
Jun 07, 2023 | 169.91 | 172.24 | 169.44 | 172.22 | 171.72 | 659,000 |
Jun 06, 2023 | 168.87 | 170.59 | 167.73 | 169.06 | 168.57 | 951,400 |
Jun 05, 2023 | 173.60 | 173.60 | 169.04 | 169.34 | 168.85 | 1,398,400 |
Jun 02, 2023 | 174.02 | 175.77 | 173.05 | 174.22 | 173.72 | 869,800 |
Jun 01, 2023 | 171.78 | 174.09 | 170.96 | 173.28 | 172.78 | 618,200 |
May 31, 2023 | 172.99 | 173.63 | 171.28 | 171.69 | 171.20 | 1,658,600 |
May 30, 2023 | 175.19 | 176.14 | 173.91 | 174.61 | 174.11 | 693,800 |
May 26, 2023 | 171.00 | 174.91 | 171.00 | 174.22 | 173.72 | 879,100 |
May 25, 2023 | 168.33 | 171.63 | 168.33 | 170.64 | 170.15 | 655,400 |
May 24, 2023 | 169.86 | 169.86 | 167.57 | 167.74 | 167.26 | 829,600 |
May 24, 2023 | 0.59 Dividend | |||||
May 23, 2023 | 174.19 | 174.47 | 170.00 | 170.20 | 169.12 | 1,123,900 |
May 22, 2023 | 173.03 | 175.88 | 172.61 | 175.71 | 174.60 | 731,600 |
May 19, 2023 | 175.69 | 175.97 | 172.26 | 172.59 | 171.50 | 731,700 |
May 18, 2023 | 173.98 | 175.03 | 172.54 | 174.73 | 173.62 | 851,800 |
May 17, 2023 | 170.88 | 173.62 | 169.93 | 173.25 | 172.15 | 1,146,500 |
May 16, 2023 | 170.41 | 171.30 | 169.86 | 170.03 | 168.95 | 731,500 |
May 15, 2023 | 170.58 | 171.44 | 168.65 | 171.41 | 170.32 | 767,200 |
May 12, 2023 | 168.64 | 170.27 | 167.81 | 170.24 | 169.16 | 545,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |