Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 25, 2023 | 680.42 | 692.11 | 681.20 | 690.68 | 690.68 | 63,243 |
Sept 22, 2023 | 681.57 | 689.53 | 680.14 | 681.48 | 681.48 | 160,700 |
Sept 21, 2023 | 683.23 | 690.58 | 678.63 | 682.46 | 682.46 | 271,300 |
Sept 20, 2023 | 693.17 | 700.06 | 683.83 | 684.99 | 684.99 | 154,800 |
Sept 19, 2023 | 692.38 | 694.25 | 687.32 | 691.06 | 691.06 | 156,200 |
Sept 18, 2023 | 694.00 | 697.94 | 692.32 | 693.81 | 693.81 | 247,900 |
Sept 15, 2023 | 696.96 | 698.34 | 690.83 | 693.12 | 693.12 | 304,000 |
Sept 14, 2023 | 692.10 | 697.75 | 688.58 | 696.26 | 696.26 | 209,400 |
Sept 13, 2023 | 685.01 | 690.35 | 683.44 | 684.95 | 684.95 | 181,900 |
Sept 12, 2023 | 689.38 | 695.21 | 685.16 | 686.53 | 686.53 | 162,600 |
Sept 11, 2023 | 692.10 | 694.87 | 688.05 | 691.99 | 691.99 | 180,600 |
Sept 08, 2023 | 690.43 | 694.91 | 689.61 | 689.93 | 689.93 | 224,000 |
Sept 07, 2023 | 692.31 | 694.77 | 687.80 | 691.79 | 691.79 | 261,900 |
Sept 06, 2023 | 693.48 | 697.60 | 688.07 | 693.54 | 693.54 | 224,200 |
Sept 05, 2023 | 707.72 | 707.90 | 689.07 | 693.01 | 693.01 | 220,100 |
Sept 01, 2023 | 718.15 | 719.17 | 701.65 | 710.78 | 710.78 | 263,700 |
Aug 31, 2023 | 726.80 | 730.44 | 713.79 | 714.14 | 714.14 | 353,200 |
Aug 30, 2023 | 719.00 | 726.48 | 717.61 | 725.31 | 725.31 | 135,100 |
Aug 29, 2023 | 707.78 | 719.91 | 702.02 | 717.80 | 717.80 | 170,200 |
Aug 28, 2023 | 715.21 | 720.41 | 708.04 | 710.22 | 710.22 | 246,100 |
Aug 25, 2023 | 711.41 | 720.64 | 710.27 | 714.56 | 714.56 | 177,100 |
Aug 24, 2023 | 706.42 | 716.44 | 706.42 | 708.43 | 708.43 | 258,700 |
Aug 23, 2023 | 702.11 | 710.21 | 699.55 | 707.13 | 707.13 | 188,000 |
Aug 22, 2023 | 705.25 | 707.16 | 697.32 | 698.87 | 698.87 | 154,100 |
Aug 21, 2023 | 703.55 | 708.02 | 695.45 | 703.06 | 703.06 | 141,000 |
Aug 18, 2023 | 698.17 | 704.81 | 696.48 | 703.55 | 703.55 | 186,100 |
Aug 17, 2023 | 711.35 | 716.83 | 702.28 | 703.35 | 703.35 | 222,300 |
Aug 16, 2023 | 715.04 | 723.01 | 708.24 | 709.31 | 709.31 | 184,900 |
Aug 15, 2023 | 713.27 | 715.98 | 712.23 | 712.88 | 712.88 | 159,000 |
Aug 14, 2023 | 712.00 | 717.27 | 711.78 | 715.68 | 715.68 | 133,300 |
Aug 11, 2023 | 710.59 | 715.32 | 708.14 | 713.34 | 713.34 | 130,300 |
Aug 11, 2023 | 1.86 Dividend | |||||
Aug 10, 2023 | 715.93 | 722.09 | 710.45 | 712.28 | 710.42 | 152,300 |
Aug 09, 2023 | 714.93 | 719.88 | 711.77 | 714.71 | 712.84 | 143,900 |
Aug 08, 2023 | 714.89 | 716.15 | 707.25 | 713.48 | 711.62 | 270,600 |
Aug 07, 2023 | 713.69 | 720.95 | 712.66 | 717.25 | 715.38 | 241,500 |
Aug 04, 2023 | 725.23 | 725.93 | 706.60 | 708.27 | 706.42 | 324,300 |
Aug 03, 2023 | 714.59 | 723.82 | 713.00 | 722.88 | 720.99 | 297,300 |
Aug 02, 2023 | 724.54 | 730.72 | 720.49 | 721.75 | 719.87 | 341,400 |
Aug 01, 2023 | 734.76 | 737.52 | 717.23 | 725.32 | 723.43 | 614,300 |
Jul 31, 2023 | 733.14 | 739.36 | 728.29 | 738.49 | 736.56 | 274,800 |
Jul 28, 2023 | 731.42 | 734.31 | 724.05 | 731.37 | 729.46 | 258,200 |
Jul 27, 2023 | 735.63 | 751.76 | 719.20 | 724.67 | 722.78 | 610,900 |
Jul 26, 2023 | 759.53 | 768.86 | 759.18 | 762.12 | 760.13 | 273,000 |
Jul 25, 2023 | 767.10 | 770.79 | 764.50 | 766.61 | 764.61 | 278,400 |
Jul 24, 2023 | 770.54 | 777.86 | 767.14 | 769.26 | 767.25 | 395,100 |
Jul 21, 2023 | 769.58 | 772.91 | 765.50 | 769.00 | 766.99 | 320,500 |
Jul 20, 2023 | 769.90 | 769.90 | 757.64 | 767.15 | 765.15 | 373,600 |
Jul 19, 2023 | 757.74 | 770.21 | 757.74 | 766.05 | 764.05 | 302,700 |
Jul 18, 2023 | 759.04 | 763.49 | 750.51 | 760.21 | 758.22 | 298,900 |
Jul 17, 2023 | 762.97 | 767.57 | 758.51 | 764.00 | 762.00 | 294,200 |
Jul 14, 2023 | 762.00 | 763.46 | 750.48 | 763.35 | 761.36 | 374,200 |
Jul 13, 2023 | 769.30 | 773.22 | 761.27 | 761.57 | 759.58 | 430,700 |
Jul 12, 2023 | 789.75 | 793.64 | 773.32 | 777.30 | 775.27 | 348,200 |
Jul 11, 2023 | 799.87 | 811.60 | 789.80 | 795.70 | 793.62 | 360,100 |
Jul 10, 2023 | 777.61 | 797.28 | 776.56 | 796.74 | 794.66 | 188,100 |
Jul 07, 2023 | 776.48 | 788.59 | 775.09 | 776.18 | 774.15 | 242,900 |
Jul 06, 2023 | 778.31 | 780.63 | 769.99 | 778.89 | 776.86 | 251,900 |
Jul 05, 2023 | 772.68 | 783.64 | 768.10 | 782.69 | 780.65 | 245,800 |
Jul 03, 2023 | 786.75 | 787.54 | 778.36 | 782.56 | 780.52 | 135,500 |
Jun 30, 2023 | 787.40 | 795.83 | 785.92 | 788.59 | 786.53 | 269,200 |
Jun 29, 2023 | 771.59 | 782.83 | 770.16 | 782.30 | 780.26 | 201,700 |
Jun 28, 2023 | 768.22 | 778.16 | 763.22 | 772.99 | 770.97 | 278,100 |
Jun 27, 2023 | 749.78 | 771.34 | 748.19 | 770.50 | 768.49 | 287,900 |
Jun 26, 2023 | 736.95 | 751.22 | 736.95 | 748.09 | 746.14 | 183,400 |
Jun 23, 2023 | 732.77 | 741.15 | 729.95 | 737.90 | 735.97 | 293,200 |
Jun 22, 2023 | 742.36 | 743.50 | 735.26 | 735.93 | 734.01 | 238,600 |
Jun 21, 2023 | 729.65 | 743.54 | 728.61 | 742.10 | 740.16 | 292,200 |
Jun 20, 2023 | 730.00 | 736.52 | 725.53 | 730.68 | 728.77 | 274,100 |
Jun 16, 2023 | 744.29 | 748.76 | 731.30 | 732.43 | 730.52 | 419,500 |
Jun 15, 2023 | 726.99 | 745.73 | 723.80 | 743.89 | 741.95 | 254,300 |
Jun 14, 2023 | 735.88 | 740.31 | 723.74 | 727.07 | 725.17 | 240,000 |
Jun 13, 2023 | 721.32 | 738.88 | 721.32 | 736.98 | 735.06 | 307,700 |
Jun 12, 2023 | 708.79 | 723.33 | 705.21 | 722.33 | 720.44 | 296,500 |
Jun 09, 2023 | 707.04 | 708.40 | 695.99 | 706.48 | 704.64 | 230,500 |
Jun 08, 2023 | 696.89 | 707.39 | 694.22 | 704.98 | 703.14 | 266,000 |
Jun 07, 2023 | 686.48 | 697.88 | 683.84 | 697.84 | 696.02 | 271,500 |
Jun 06, 2023 | 668.28 | 686.57 | 661.01 | 685.81 | 684.02 | 556,600 |
Jun 05, 2023 | 677.44 | 679.28 | 673.20 | 675.66 | 673.90 | 242,400 |
Jun 02, 2023 | 657.64 | 678.65 | 654.65 | 677.77 | 676.00 | 384,700 |
Jun 01, 2023 | 650.55 | 655.80 | 641.95 | 655.31 | 653.60 | 264,800 |
May 31, 2023 | 652.30 | 653.27 | 647.07 | 649.02 | 647.33 | 573,500 |
May 30, 2023 | 664.23 | 664.45 | 652.31 | 654.06 | 652.35 | 309,200 |
May 26, 2023 | 660.47 | 665.92 | 655.07 | 664.23 | 662.50 | 200,600 |
May 25, 2023 | 660.04 | 660.98 | 654.50 | 659.61 | 657.89 | 286,200 |
May 24, 2023 | 661.40 | 661.40 | 653.62 | 656.58 | 654.87 | 250,900 |
May 23, 2023 | 666.58 | 668.88 | 659.37 | 659.64 | 657.92 | 269,800 |
May 22, 2023 | 681.57 | 683.98 | 669.45 | 671.30 | 669.55 | 266,700 |
May 19, 2023 | 683.76 | 686.51 | 677.60 | 681.78 | 680.00 | 260,100 |
May 18, 2023 | 673.56 | 680.18 | 669.97 | 679.29 | 677.52 | 149,000 |
May 17, 2023 | 668.35 | 673.28 | 663.91 | 671.27 | 669.52 | 178,700 |
May 16, 2023 | 666.77 | 670.00 | 659.90 | 664.26 | 662.53 | 231,600 |
May 15, 2023 | 682.12 | 682.28 | 668.99 | 670.39 | 668.64 | 263,700 |
May 12, 2023 | 686.31 | 691.34 | 677.63 | 684.62 | 682.83 | 176,800 |
May 11, 2023 | 677.43 | 684.49 | 674.23 | 684.37 | 682.58 | 280,200 |
May 10, 2023 | 690.91 | 690.91 | 672.46 | 681.46 | 679.68 | 180,700 |
May 09, 2023 | 677.02 | 685.89 | 677.01 | 684.51 | 682.72 | 192,800 |
May 08, 2023 | 674.98 | 679.04 | 671.16 | 678.22 | 676.45 | 180,200 |
May 05, 2023 | 669.98 | 678.18 | 669.67 | 675.51 | 673.75 | 236,700 |
May 05, 2023 | 1.86 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |