Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 236.08 | 239.85 | 233.38 | 234.24 | 234.24 | 156,000 |
Sept 28, 2023 | 232.98 | 235.42 | 231.32 | 234.55 | 234.55 | 163,200 |
Sept 27, 2023 | 238.90 | 240.80 | 232.52 | 233.58 | 233.58 | 179,100 |
Sept 26, 2023 | 241.00 | 242.35 | 237.49 | 239.10 | 239.10 | 253,700 |
Sept 25, 2023 | 243.60 | 244.06 | 241.79 | 242.02 | 242.02 | 175,400 |
Sept 22, 2023 | 247.21 | 248.46 | 243.42 | 243.60 | 243.60 | 182,400 |
Sept 21, 2023 | 248.88 | 249.39 | 245.26 | 246.78 | 246.78 | 500,400 |
Sept 20, 2023 | 253.10 | 255.40 | 250.88 | 251.33 | 251.33 | 221,000 |
Sept 19, 2023 | 253.72 | 256.30 | 252.49 | 253.10 | 253.10 | 292,800 |
Sept 18, 2023 | 249.78 | 256.94 | 249.74 | 255.43 | 255.43 | 472,300 |
Sept 15, 2023 | 246.37 | 251.14 | 246.06 | 249.99 | 249.99 | 3,779,800 |
Sept 14, 2023 | 249.42 | 250.69 | 245.75 | 246.61 | 246.61 | 308,900 |
Sept 13, 2023 | 249.69 | 250.94 | 246.62 | 248.97 | 248.97 | 375,600 |
Sept 12, 2023 | 251.43 | 255.80 | 248.92 | 250.18 | 250.18 | 328,500 |
Sept 11, 2023 | 253.16 | 256.33 | 250.84 | 252.95 | 252.95 | 260,500 |
Sept 08, 2023 | 251.03 | 254.98 | 249.39 | 252.85 | 252.85 | 286,500 |
Sept 07, 2023 | 247.42 | 257.28 | 244.83 | 251.48 | 251.48 | 345,300 |
Sept 06, 2023 | 238.81 | 248.54 | 238.81 | 248.00 | 248.00 | 372,200 |
Sept 05, 2023 | 245.00 | 253.53 | 238.87 | 240.29 | 240.29 | 508,800 |
Sept 01, 2023 | 234.30 | 236.57 | 231.38 | 234.59 | 234.59 | 227,200 |
Aug 31, 2023 | 229.86 | 233.24 | 226.39 | 232.67 | 232.67 | 309,300 |
Aug 30, 2023 | 224.52 | 229.12 | 223.07 | 228.64 | 228.64 | 141,900 |
Aug 29, 2023 | 226.53 | 227.98 | 220.57 | 224.77 | 224.77 | 119,000 |
Aug 28, 2023 | 222.86 | 227.76 | 220.68 | 226.37 | 226.37 | 161,000 |
Aug 25, 2023 | 221.10 | 222.95 | 218.30 | 222.10 | 222.10 | 159,100 |
Aug 24, 2023 | 220.00 | 221.31 | 218.02 | 220.95 | 220.95 | 152,600 |
Aug 23, 2023 | 216.08 | 220.34 | 215.61 | 220.21 | 220.21 | 178,300 |
Aug 22, 2023 | 216.65 | 216.70 | 213.38 | 216.67 | 216.67 | 95,000 |
Aug 21, 2023 | 215.34 | 216.95 | 213.80 | 214.85 | 214.85 | 262,700 |
Aug 18, 2023 | 219.19 | 219.46 | 215.87 | 215.96 | 215.96 | 101,300 |
Aug 17, 2023 | 219.80 | 223.63 | 218.56 | 220.31 | 220.31 | 269,800 |
Aug 16, 2023 | 218.80 | 219.98 | 217.00 | 219.61 | 219.61 | 82,700 |
Aug 15, 2023 | 217.71 | 219.27 | 216.73 | 219.00 | 219.00 | 82,700 |
Aug 14, 2023 | 219.64 | 219.78 | 216.86 | 219.00 | 219.00 | 129,700 |
Aug 11, 2023 | 218.16 | 220.41 | 218.01 | 219.99 | 219.99 | 49,000 |
Aug 10, 2023 | 220.55 | 220.94 | 217.45 | 218.98 | 218.98 | 84,200 |
Aug 09, 2023 | 220.44 | 221.89 | 218.15 | 219.02 | 219.02 | 113,700 |
Aug 08, 2023 | 218.26 | 221.18 | 214.63 | 220.47 | 220.47 | 178,100 |
Aug 07, 2023 | 221.01 | 223.30 | 219.48 | 220.85 | 220.85 | 107,600 |
Aug 04, 2023 | 225.33 | 226.40 | 220.21 | 220.46 | 220.46 | 231,800 |
Aug 03, 2023 | 223.09 | 226.21 | 222.50 | 225.41 | 225.41 | 156,500 |
Aug 02, 2023 | 225.52 | 227.42 | 223.49 | 224.70 | 224.70 | 106,900 |
Aug 01, 2023 | 230.00 | 232.92 | 227.71 | 227.90 | 227.90 | 146,000 |
Jul 31, 2023 | 235.45 | 237.71 | 229.03 | 230.48 | 230.48 | 160,300 |
Jul 28, 2023 | 231.85 | 237.70 | 230.00 | 235.55 | 235.55 | 293,800 |
Jul 27, 2023 | 219.00 | 233.94 | 214.63 | 230.39 | 230.39 | 488,000 |
Jul 26, 2023 | 216.30 | 216.89 | 213.85 | 215.18 | 215.18 | 204,200 |
Jul 25, 2023 | 213.79 | 217.27 | 205.19 | 216.35 | 216.35 | 178,200 |
Jul 24, 2023 | 213.40 | 215.49 | 213.40 | 214.07 | 214.07 | 176,000 |
Jul 21, 2023 | 213.98 | 215.14 | 212.14 | 213.79 | 213.79 | 171,000 |
Jul 20, 2023 | 212.40 | 213.35 | 209.74 | 212.70 | 212.70 | 177,800 |
Jul 19, 2023 | 212.13 | 215.99 | 210.47 | 213.95 | 213.95 | 252,500 |
Jul 18, 2023 | 209.44 | 212.81 | 209.44 | 211.65 | 211.65 | 248,700 |
Jul 17, 2023 | 209.03 | 209.33 | 207.02 | 209.08 | 209.08 | 185,500 |
Jul 14, 2023 | 211.69 | 211.69 | 208.33 | 209.03 | 209.03 | 118,900 |
Jul 13, 2023 | 207.19 | 212.41 | 205.66 | 210.90 | 210.90 | 316,000 |
Jul 12, 2023 | 207.74 | 208.00 | 205.75 | 206.49 | 206.49 | 183,900 |
Jul 11, 2023 | 198.75 | 205.15 | 198.75 | 204.79 | 204.79 | 120,600 |
Jul 10, 2023 | 196.89 | 199.82 | 196.32 | 197.75 | 197.75 | 256,000 |
Jul 07, 2023 | 194.39 | 199.33 | 192.98 | 197.50 | 197.50 | 176,500 |
Jul 06, 2023 | 190.93 | 195.13 | 188.97 | 194.00 | 194.00 | 179,700 |
Jul 06, 2023 | 0.375 Dividend | |||||
Jul 05, 2023 | 196.22 | 196.22 | 193.27 | 194.22 | 193.85 | 168,100 |
Jul 03, 2023 | 195.27 | 196.61 | 190.76 | 196.61 | 196.23 | 189,300 |
Jun 30, 2023 | 194.17 | 196.94 | 192.08 | 196.07 | 195.69 | 286,900 |
Jun 29, 2023 | 187.94 | 194.05 | 187.82 | 192.75 | 192.38 | 228,700 |
Jun 28, 2023 | 187.96 | 188.84 | 185.15 | 188.72 | 188.36 | 160,700 |
Jun 27, 2023 | 187.53 | 189.23 | 186.47 | 188.50 | 188.14 | 185,000 |
Jun 26, 2023 | 192.19 | 193.29 | 186.85 | 187.00 | 186.64 | 290,600 |
Jun 23, 2023 | 194.57 | 197.03 | 193.51 | 193.65 | 193.28 | 320,800 |
Jun 22, 2023 | 200.97 | 200.97 | 195.87 | 196.64 | 196.26 | 186,500 |
Jun 21, 2023 | 202.81 | 204.16 | 201.47 | 201.77 | 201.38 | 126,100 |
Jun 20, 2023 | 204.41 | 204.41 | 200.94 | 203.52 | 203.13 | 147,400 |
Jun 16, 2023 | 209.00 | 209.71 | 203.70 | 206.03 | 205.63 | 1,397,300 |
Jun 15, 2023 | 202.37 | 208.39 | 201.71 | 207.67 | 207.27 | 79,800 |
Jun 14, 2023 | 204.04 | 205.77 | 202.57 | 203.35 | 202.96 | 72,900 |
Jun 13, 2023 | 203.56 | 205.59 | 201.32 | 204.61 | 204.21 | 90,000 |
Jun 12, 2023 | 204.52 | 204.52 | 198.66 | 202.09 | 201.70 | 79,200 |
Jun 09, 2023 | 206.12 | 206.91 | 203.46 | 204.50 | 204.11 | 75,600 |
Jun 08, 2023 | 204.76 | 206.65 | 202.45 | 206.14 | 205.74 | 115,100 |
Jun 07, 2023 | 207.62 | 208.47 | 205.29 | 205.90 | 205.50 | 100,400 |
Jun 06, 2023 | 205.36 | 207.67 | 205.17 | 207.67 | 207.27 | 65,500 |
Jun 05, 2023 | 204.79 | 205.65 | 202.77 | 205.36 | 204.96 | 59,900 |
Jun 02, 2023 | 206.01 | 207.91 | 204.45 | 206.43 | 206.03 | 87,600 |
Jun 01, 2023 | 204.60 | 205.48 | 201.32 | 203.96 | 203.57 | 109,000 |
May 31, 2023 | 206.17 | 207.25 | 202.24 | 204.70 | 204.30 | 182,400 |
May 30, 2023 | 202.00 | 207.82 | 199.63 | 206.98 | 206.58 | 157,400 |
May 26, 2023 | 197.00 | 201.22 | 196.99 | 200.93 | 200.54 | 90,400 |
May 25, 2023 | 198.08 | 198.09 | 195.85 | 197.31 | 196.93 | 123,300 |
May 24, 2023 | 196.78 | 197.63 | 195.14 | 196.70 | 196.32 | 98,100 |
May 23, 2023 | 200.00 | 201.34 | 197.16 | 198.83 | 198.45 | 156,000 |
May 22, 2023 | 196.73 | 201.18 | 196.48 | 200.78 | 200.39 | 140,600 |
May 19, 2023 | 195.76 | 198.05 | 194.74 | 197.43 | 197.05 | 91,100 |
May 18, 2023 | 193.01 | 195.18 | 192.00 | 194.58 | 194.20 | 132,100 |
May 17, 2023 | 192.81 | 194.76 | 191.12 | 192.92 | 192.55 | 149,500 |
May 16, 2023 | 191.94 | 193.34 | 191.38 | 192.26 | 191.89 | 153,500 |
May 15, 2023 | 189.66 | 192.56 | 187.99 | 192.35 | 191.98 | 104,300 |
May 12, 2023 | 189.68 | 190.67 | 188.28 | 189.94 | 189.57 | 120,500 |
May 11, 2023 | 190.00 | 190.28 | 187.28 | 189.50 | 189.13 | 110,000 |
May 10, 2023 | 189.11 | 191.49 | 187.07 | 190.46 | 190.09 | 109,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |