Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 190.73 | 192.29 | 189.30 | 189.72 | 189.72 | 183,445 |
Sept 21, 2023 | 190.65 | 191.04 | 187.47 | 189.28 | 189.28 | 377,900 |
Sept 20, 2023 | 192.69 | 195.35 | 192.50 | 193.55 | 193.55 | 127,400 |
Sept 19, 2023 | 193.96 | 194.25 | 192.25 | 192.50 | 192.50 | 282,700 |
Sept 18, 2023 | 194.53 | 195.16 | 193.60 | 194.36 | 194.36 | 123,200 |
Sept 15, 2023 | 192.62 | 196.92 | 192.62 | 194.56 | 194.56 | 1,226,900 |
Sept 14, 2023 | 190.96 | 193.62 | 190.77 | 191.98 | 191.98 | 310,800 |
Sept 13, 2023 | 191.46 | 192.61 | 189.89 | 190.75 | 190.75 | 308,000 |
Sept 13, 2023 | 0.461 Dividend | |||||
Sept 12, 2023 | 189.87 | 192.46 | 189.78 | 192.03 | 191.57 | 194,500 |
Sept 11, 2023 | 191.29 | 192.19 | 190.47 | 191.76 | 191.30 | 183,400 |
Sept 08, 2023 | 191.95 | 193.57 | 189.87 | 189.96 | 189.50 | 128,600 |
Sept 07, 2023 | 192.44 | 193.75 | 191.63 | 192.20 | 191.74 | 315,300 |
Sept 06, 2023 | 191.86 | 193.59 | 190.35 | 192.32 | 191.86 | 266,900 |
Sept 05, 2023 | 194.44 | 196.47 | 192.49 | 192.52 | 192.06 | 233,800 |
Sept 01, 2023 | 196.85 | 198.00 | 194.96 | 195.21 | 194.74 | 261,600 |
Aug 31, 2023 | 195.12 | 196.46 | 192.96 | 194.66 | 194.19 | 575,200 |
Aug 30, 2023 | 195.89 | 197.49 | 194.32 | 195.25 | 194.78 | 173,500 |
Aug 29, 2023 | 192.40 | 195.91 | 191.85 | 195.30 | 194.83 | 337,000 |
Aug 28, 2023 | 189.03 | 192.49 | 188.89 | 192.12 | 191.66 | 131,100 |
Aug 25, 2023 | 189.85 | 190.30 | 186.03 | 188.33 | 187.88 | 316,100 |
Aug 24, 2023 | 189.58 | 191.21 | 187.84 | 189.69 | 189.23 | 291,000 |
Aug 23, 2023 | 188.85 | 191.98 | 188.85 | 190.02 | 189.56 | 258,300 |
Aug 22, 2023 | 185.71 | 187.65 | 185.29 | 187.34 | 186.89 | 289,900 |
Aug 21, 2023 | 184.16 | 185.33 | 182.78 | 185.22 | 184.78 | 235,700 |
Aug 18, 2023 | 184.22 | 184.22 | 182.13 | 183.61 | 183.17 | 225,700 |
Aug 17, 2023 | 186.91 | 188.14 | 183.20 | 183.70 | 183.26 | 415,200 |
Aug 16, 2023 | 185.29 | 187.89 | 184.55 | 187.18 | 186.73 | 202,100 |
Aug 15, 2023 | 189.47 | 190.60 | 184.77 | 185.66 | 185.21 | 553,500 |
Aug 14, 2023 | 190.99 | 191.10 | 189.08 | 191.00 | 190.54 | 569,900 |
Aug 11, 2023 | 187.30 | 192.45 | 187.30 | 192.02 | 191.56 | 268,800 |
Aug 10, 2023 | 189.96 | 190.48 | 186.86 | 187.90 | 187.45 | 184,800 |
Aug 09, 2023 | 185.33 | 187.94 | 184.68 | 187.45 | 187.00 | 240,700 |
Aug 08, 2023 | 184.64 | 186.71 | 183.54 | 184.88 | 184.44 | 343,800 |
Aug 04, 2023 | 185.56 | 187.81 | 185.56 | 187.38 | 186.93 | 297,200 |
Aug 03, 2023 | 184.78 | 186.39 | 183.42 | 185.20 | 184.76 | 272,800 |
Aug 02, 2023 | 189.17 | 189.69 | 184.28 | 184.64 | 184.20 | 308,800 |
Aug 01, 2023 | 190.20 | 190.84 | 188.69 | 189.75 | 189.29 | 286,600 |
Jul 31, 2023 | 191.74 | 193.98 | 190.87 | 192.42 | 191.96 | 282,900 |
Jul 28, 2023 | 190.34 | 191.48 | 188.64 | 190.65 | 190.19 | 174,700 |
Jul 27, 2023 | 193.88 | 193.88 | 189.24 | 189.25 | 188.80 | 305,400 |
Jul 26, 2023 | 195.34 | 195.64 | 193.24 | 194.60 | 194.13 | 337,500 |
Jul 25, 2023 | 193.97 | 195.94 | 193.00 | 195.16 | 194.69 | 237,200 |
Jul 24, 2023 | 193.81 | 193.81 | 191.00 | 192.71 | 192.25 | 147,200 |
Jul 21, 2023 | 193.32 | 194.55 | 192.56 | 193.51 | 193.05 | 294,700 |
Jul 20, 2023 | 195.04 | 196.04 | 193.32 | 193.32 | 192.86 | 315,600 |
Jul 19, 2023 | 194.76 | 196.14 | 194.46 | 195.40 | 194.93 | 284,600 |
Jul 18, 2023 | 194.01 | 195.66 | 192.47 | 195.31 | 194.84 | 377,900 |
Jul 17, 2023 | 191.64 | 193.03 | 190.48 | 192.68 | 192.22 | 214,100 |
Jul 14, 2023 | 192.48 | 194.35 | 192.16 | 193.00 | 192.54 | 282,600 |
Jul 13, 2023 | 193.27 | 195.13 | 192.05 | 192.21 | 191.75 | 567,200 |
Jul 12, 2023 | 188.34 | 193.22 | 187.97 | 192.57 | 192.11 | 382,800 |
Jul 11, 2023 | 187.85 | 187.85 | 185.91 | 186.78 | 186.33 | 315,300 |
Jul 10, 2023 | 183.61 | 187.56 | 183.54 | 186.86 | 186.41 | 237,500 |
Jul 07, 2023 | 183.88 | 186.23 | 182.97 | 184.25 | 183.81 | 216,900 |
Jul 06, 2023 | 185.43 | 185.50 | 181.18 | 183.70 | 183.26 | 542,600 |
Jul 05, 2023 | 190.20 | 192.00 | 185.62 | 185.66 | 185.21 | 471,600 |
Jul 04, 2023 | 189.51 | 190.48 | 187.00 | 188.50 | 188.05 | 119,200 |
Jun 30, 2023 | 184.30 | 189.04 | 184.18 | 188.81 | 188.36 | 483,200 |
Jun 29, 2023 | 180.76 | 183.99 | 179.72 | 183.75 | 183.31 | 260,800 |
Jun 28, 2023 | 185.24 | 185.24 | 180.37 | 181.24 | 180.80 | 385,800 |
Jun 27, 2023 | 183.37 | 184.00 | 180.45 | 182.78 | 182.34 | 240,300 |
Jun 26, 2023 | 183.91 | 185.11 | 182.18 | 183.10 | 182.66 | 293,100 |
Jun 23, 2023 | 183.49 | 185.28 | 182.07 | 183.59 | 183.15 | 516,500 |
Jun 22, 2023 | 180.29 | 182.32 | 179.10 | 182.10 | 181.66 | 217,500 |
Jun 21, 2023 | 182.21 | 182.79 | 179.82 | 181.37 | 180.93 | 304,900 |
Jun 20, 2023 | 190.02 | 190.02 | 183.09 | 183.17 | 182.73 | 493,700 |
Jun 19, 2023 | 192.23 | 192.23 | 191.10 | 191.58 | 191.12 | 46,900 |
Jun 16, 2023 | 192.78 | 195.14 | 191.50 | 192.25 | 191.79 | 1,075,100 |
Jun 15, 2023 | 192.60 | 192.60 | 189.15 | 191.54 | 191.08 | 199,300 |
Jun 14, 2023 | 194.66 | 195.44 | 192.21 | 192.95 | 192.49 | 259,400 |
Jun 14, 2023 | 0.453 Dividend | |||||
Jun 13, 2023 | 195.44 | 196.13 | 192.43 | 192.92 | 192.00 | 190,300 |
Jun 12, 2023 | 194.62 | 194.96 | 191.79 | 194.59 | 193.67 | 176,400 |
Jun 09, 2023 | 196.60 | 197.52 | 194.07 | 194.64 | 193.72 | 340,200 |
Jun 08, 2023 | 196.61 | 198.07 | 195.13 | 196.65 | 195.72 | 236,500 |
Jun 07, 2023 | 198.09 | 199.25 | 194.41 | 195.05 | 194.12 | 239,100 |
Jun 06, 2023 | 198.85 | 199.30 | 196.22 | 198.19 | 197.25 | 189,600 |
Jun 05, 2023 | 196.73 | 199.98 | 196.73 | 198.54 | 197.60 | 308,900 |
Jun 02, 2023 | 201.82 | 203.12 | 196.56 | 198.21 | 197.27 | 341,100 |
Jun 01, 2023 | 197.36 | 201.33 | 197.25 | 201.26 | 200.31 | 341,300 |
May 31, 2023 | 194.28 | 200.67 | 194.28 | 197.28 | 196.34 | 1,024,600 |
May 30, 2023 | 197.38 | 198.18 | 193.23 | 194.17 | 193.25 | 354,800 |
May 29, 2023 | 197.77 | 197.77 | 196.30 | 196.78 | 195.85 | 56,600 |
May 26, 2023 | 200.24 | 200.74 | 197.93 | 198.40 | 197.46 | 176,200 |
May 25, 2023 | 199.50 | 200.14 | 198.28 | 198.45 | 197.51 | 219,000 |
May 24, 2023 | 203.86 | 204.15 | 200.07 | 200.58 | 199.63 | 252,000 |
May 23, 2023 | 204.45 | 205.49 | 203.03 | 203.62 | 202.65 | 390,400 |
May 19, 2023 | 206.26 | 208.68 | 205.01 | 206.80 | 205.82 | 283,600 |
May 18, 2023 | 205.01 | 205.98 | 201.52 | 205.46 | 204.49 | 259,700 |
May 17, 2023 | 207.54 | 207.54 | 203.76 | 206.60 | 205.62 | 325,800 |
May 16, 2023 | 210.67 | 211.29 | 206.35 | 207.76 | 206.77 | 430,800 |
May 15, 2023 | 213.28 | 214.58 | 211.89 | 212.49 | 211.48 | 172,200 |
May 12, 2023 | 208.99 | 212.59 | 208.25 | 212.37 | 211.36 | 309,300 |
May 11, 2023 | 210.21 | 211.79 | 207.97 | 208.81 | 207.82 | 361,700 |
May 10, 2023 | 215.24 | 215.24 | 209.51 | 213.02 | 212.01 | 251,900 |
May 09, 2023 | 213.33 | 215.23 | 213.00 | 214.87 | 213.85 | 217,700 |
May 08, 2023 | 213.56 | 215.00 | 211.83 | 213.24 | 212.23 | 215,600 |
May 05, 2023 | 210.13 | 214.65 | 208.53 | 212.88 | 211.87 | 349,700 |
May 04, 2023 | 214.96 | 217.70 | 213.68 | 214.56 | 213.54 | 374,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |