Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 128.29 | 130.14 | 128.10 | 129.99 | 129.99 | 25,415 |
Sept 21, 2023 | 130.28 | 130.81 | 127.91 | 128.01 | 128.01 | 255,200 |
Sept 20, 2023 | 131.90 | 133.17 | 131.03 | 131.11 | 131.11 | 96,400 |
Sept 19, 2023 | 132.98 | 133.88 | 130.96 | 131.28 | 131.28 | 147,300 |
Sept 18, 2023 | 131.52 | 134.19 | 131.39 | 132.75 | 132.75 | 184,000 |
Sept 15, 2023 | 130.78 | 131.48 | 128.85 | 131.12 | 131.12 | 264,300 |
Sept 14, 2023 | 132.24 | 133.00 | 129.17 | 130.32 | 130.32 | 344,700 |
Sept 13, 2023 | 130.75 | 133.40 | 130.19 | 130.94 | 130.94 | 524,400 |
Sept 12, 2023 | 132.50 | 133.60 | 130.51 | 130.74 | 130.74 | 273,900 |
Sept 11, 2023 | 132.87 | 133.67 | 131.23 | 132.41 | 132.41 | 169,600 |
Sept 08, 2023 | 134.72 | 134.72 | 131.31 | 131.63 | 131.63 | 233,500 |
Sept 07, 2023 | 135.58 | 135.63 | 133.66 | 133.91 | 133.91 | 292,500 |
Sept 06, 2023 | 136.35 | 138.16 | 134.25 | 134.67 | 134.67 | 227,100 |
Sept 05, 2023 | 136.96 | 137.49 | 133.50 | 135.52 | 135.52 | 378,600 |
Sept 01, 2023 | 137.41 | 137.79 | 135.60 | 137.53 | 137.53 | 293,500 |
Aug 31, 2023 | 135.14 | 137.22 | 134.88 | 136.36 | 136.36 | 282,700 |
Aug 30, 2023 | 133.49 | 135.72 | 133.49 | 135.32 | 135.32 | 331,500 |
Aug 29, 2023 | 128.79 | 133.60 | 128.20 | 133.54 | 133.54 | 321,600 |
Aug 28, 2023 | 127.14 | 129.46 | 127.14 | 129.25 | 129.25 | 139,700 |
Aug 25, 2023 | 128.02 | 128.13 | 124.31 | 127.33 | 127.33 | 220,600 |
Aug 24, 2023 | 129.77 | 129.77 | 127.37 | 127.42 | 127.42 | 189,600 |
Aug 23, 2023 | 130.01 | 131.04 | 128.60 | 129.54 | 129.54 | 189,100 |
Aug 22, 2023 | 130.42 | 130.42 | 129.19 | 129.92 | 129.92 | 178,100 |
Aug 21, 2023 | 130.31 | 131.05 | 129.65 | 130.41 | 130.41 | 137,900 |
Aug 18, 2023 | 128.90 | 130.86 | 128.90 | 130.03 | 130.03 | 303,500 |
Aug 17, 2023 | 130.09 | 131.38 | 129.03 | 129.64 | 129.64 | 403,800 |
Aug 16, 2023 | 129.95 | 132.09 | 129.45 | 130.15 | 130.15 | 310,300 |
Aug 15, 2023 | 131.98 | 132.34 | 129.18 | 129.73 | 129.73 | 299,000 |
Aug 14, 2023 | 132.63 | 133.50 | 131.43 | 132.92 | 132.92 | 148,400 |
Aug 11, 2023 | 130.01 | 132.96 | 130.01 | 132.49 | 132.49 | 150,400 |
Aug 10, 2023 | 132.24 | 132.75 | 130.10 | 131.06 | 131.06 | 282,800 |
Aug 09, 2023 | 133.80 | 133.80 | 131.31 | 131.66 | 131.66 | 211,600 |
Aug 08, 2023 | 132.16 | 132.90 | 130.34 | 132.58 | 132.58 | 145,300 |
Aug 07, 2023 | 131.91 | 133.38 | 131.21 | 132.79 | 132.79 | 195,700 |
Aug 04, 2023 | 132.65 | 133.78 | 130.41 | 131.23 | 131.23 | 331,900 |
Aug 03, 2023 | 131.45 | 132.59 | 129.14 | 132.41 | 132.41 | 399,200 |
Aug 02, 2023 | 130.01 | 131.76 | 129.08 | 131.11 | 131.11 | 345,100 |
Aug 01, 2023 | 125.00 | 132.77 | 123.20 | 131.47 | 131.47 | 917,800 |
Jul 31, 2023 | 127.40 | 128.89 | 127.09 | 128.35 | 128.35 | 369,800 |
Jul 28, 2023 | 126.85 | 128.55 | 126.75 | 127.50 | 127.50 | 459,300 |
Jul 27, 2023 | 129.17 | 129.18 | 124.82 | 125.46 | 125.46 | 354,400 |
Jul 26, 2023 | 123.16 | 128.71 | 122.92 | 128.54 | 128.54 | 657,600 |
Jul 25, 2023 | 122.61 | 124.44 | 122.61 | 123.36 | 123.36 | 250,600 |
Jul 24, 2023 | 118.50 | 123.21 | 118.00 | 122.61 | 122.61 | 270,000 |
Jul 21, 2023 | 123.83 | 124.32 | 121.04 | 121.76 | 121.76 | 278,500 |
Jul 20, 2023 | 122.43 | 125.32 | 121.84 | 123.65 | 123.65 | 567,000 |
Jul 19, 2023 | 117.68 | 122.79 | 117.58 | 122.78 | 122.78 | 404,400 |
Jul 18, 2023 | 111.97 | 118.89 | 110.93 | 116.87 | 116.87 | 451,700 |
Jul 17, 2023 | 109.40 | 110.88 | 108.78 | 110.20 | 110.20 | 169,600 |
Jul 14, 2023 | 110.06 | 110.88 | 108.19 | 109.40 | 109.40 | 248,500 |
Jul 13, 2023 | 109.50 | 110.68 | 108.90 | 110.33 | 110.33 | 647,600 |
Jul 12, 2023 | 111.57 | 111.81 | 108.73 | 109.44 | 109.44 | 146,500 |
Jul 11, 2023 | 112.46 | 112.54 | 109.43 | 110.17 | 110.17 | 236,000 |
Jul 10, 2023 | 111.92 | 113.24 | 111.32 | 112.01 | 112.01 | 209,500 |
Jul 07, 2023 | 111.42 | 114.12 | 110.92 | 112.22 | 112.22 | 268,700 |
Jul 06, 2023 | 109.69 | 111.60 | 109.69 | 110.98 | 110.98 | 222,700 |
Jul 05, 2023 | 114.23 | 114.23 | 110.01 | 111.15 | 111.15 | 302,600 |
Jul 03, 2023 | 113.96 | 116.95 | 113.96 | 115.83 | 115.83 | 91,800 |
Jun 30, 2023 | 115.91 | 116.25 | 113.51 | 113.96 | 113.96 | 437,900 |
Jun 29, 2023 | 114.20 | 115.95 | 113.96 | 115.42 | 115.42 | 440,000 |
Jun 29, 2023 | 0.35 Dividend | |||||
Jun 28, 2023 | 114.72 | 115.68 | 113.08 | 114.55 | 114.20 | 559,400 |
Jun 27, 2023 | 107.15 | 116.11 | 106.85 | 115.10 | 114.75 | 505,900 |
Jun 26, 2023 | 105.81 | 107.34 | 105.81 | 106.86 | 106.53 | 232,500 |
Jun 23, 2023 | 105.69 | 107.17 | 105.11 | 105.65 | 105.33 | 283,700 |
Jun 22, 2023 | 105.10 | 107.13 | 104.41 | 106.32 | 106.00 | 312,600 |
Jun 21, 2023 | 104.46 | 105.88 | 104.10 | 105.19 | 104.87 | 358,200 |
Jun 20, 2023 | 105.75 | 105.83 | 104.07 | 104.59 | 104.27 | 268,500 |
Jun 16, 2023 | 106.83 | 108.09 | 105.24 | 106.25 | 105.93 | 497,700 |
Jun 15, 2023 | 105.33 | 106.82 | 104.70 | 106.15 | 105.83 | 715,000 |
Jun 14, 2023 | 105.13 | 107.35 | 104.78 | 105.99 | 105.67 | 323,700 |
Jun 13, 2023 | 104.15 | 105.19 | 103.58 | 104.84 | 104.52 | 267,500 |
Jun 12, 2023 | 105.54 | 105.54 | 102.94 | 104.07 | 103.75 | 217,900 |
Jun 09, 2023 | 107.97 | 108.16 | 104.88 | 105.00 | 104.68 | 252,600 |
Jun 08, 2023 | 108.36 | 109.25 | 107.42 | 107.68 | 107.35 | 160,800 |
Jun 07, 2023 | 109.88 | 110.07 | 108.13 | 108.79 | 108.46 | 217,800 |
Jun 06, 2023 | 109.62 | 110.47 | 108.19 | 110.00 | 109.66 | 284,700 |
Jun 05, 2023 | 110.65 | 110.65 | 109.38 | 109.74 | 109.40 | 221,100 |
Jun 02, 2023 | 108.34 | 111.18 | 108.34 | 110.45 | 110.11 | 250,700 |
Jun 01, 2023 | 108.05 | 111.15 | 107.30 | 107.90 | 107.57 | 253,900 |
May 31, 2023 | 108.82 | 108.82 | 105.09 | 105.28 | 104.96 | 230,300 |
May 30, 2023 | 108.75 | 109.98 | 108.34 | 108.68 | 108.35 | 188,100 |
May 26, 2023 | 107.01 | 109.94 | 107.01 | 108.71 | 108.38 | 191,400 |
May 25, 2023 | 105.80 | 107.79 | 105.65 | 107.48 | 107.15 | 228,600 |
May 24, 2023 | 109.26 | 109.26 | 105.25 | 105.86 | 105.54 | 256,900 |
May 23, 2023 | 110.15 | 111.03 | 108.55 | 109.81 | 109.47 | 244,300 |
May 22, 2023 | 110.18 | 111.76 | 109.39 | 110.53 | 110.19 | 139,300 |
May 19, 2023 | 109.79 | 110.80 | 108.50 | 109.01 | 108.68 | 177,900 |
May 18, 2023 | 109.80 | 111.11 | 108.09 | 109.53 | 109.20 | 192,400 |
May 17, 2023 | 106.64 | 109.73 | 106.20 | 109.60 | 109.27 | 159,200 |
May 16, 2023 | 106.36 | 106.95 | 105.33 | 106.15 | 105.83 | 113,000 |
May 15, 2023 | 107.27 | 107.50 | 105.55 | 107.03 | 106.70 | 132,700 |
May 12, 2023 | 106.46 | 108.70 | 106.36 | 107.00 | 106.67 | 290,700 |
May 11, 2023 | 106.49 | 107.35 | 105.29 | 106.19 | 105.87 | 111,300 |
May 10, 2023 | 107.68 | 109.05 | 106.09 | 106.99 | 106.66 | 251,000 |
May 09, 2023 | 105.36 | 106.86 | 104.68 | 106.08 | 105.76 | 151,900 |
May 08, 2023 | 106.84 | 108.02 | 105.20 | 105.99 | 105.67 | 163,800 |
May 05, 2023 | 104.51 | 106.38 | 104.00 | 106.20 | 105.88 | 190,400 |
May 04, 2023 | 105.98 | 107.21 | 103.61 | 103.74 | 103.42 | 149,500 |
May 03, 2023 | 107.00 | 108.47 | 106.18 | 106.73 | 106.40 | 238,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |