Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 237.62 | 240.93 | 237.62 | 239.35 | 239.35 | 1,026,175 |
21 Sept 2023 | 242.63 | 243.09 | 238.62 | 238.72 | 238.72 | 1,260,100 |
20 Sept 2023 | 247.21 | 247.21 | 243.80 | 243.87 | 243.87 | 1,364,700 |
19 Sept 2023 | 246.44 | 247.05 | 243.97 | 245.84 | 245.84 | 1,030,700 |
18 Sept 2023 | 246.16 | 248.14 | 245.70 | 247.28 | 247.28 | 1,218,500 |
15 Sept 2023 | 248.44 | 248.91 | 244.69 | 245.31 | 245.31 | 2,898,800 |
14 Sept 2023 | 248.43 | 248.74 | 246.35 | 248.29 | 248.29 | 1,350,200 |
13 Sept 2023 | 247.44 | 249.13 | 246.95 | 247.81 | 247.81 | 1,364,400 |
12 Sept 2023 | 247.05 | 248.68 | 246.90 | 248.02 | 248.02 | 1,303,300 |
11 Sept 2023 | 249.28 | 249.89 | 246.89 | 248.20 | 248.20 | 1,297,200 |
08 Sept 2023 | 251.28 | 251.39 | 248.86 | 249.37 | 249.37 | 1,191,000 |
07 Sept 2023 | 250.81 | 251.59 | 249.81 | 250.12 | 250.12 | 1,021,600 |
07 Sept 2023 | 1.25 Dividend | |||||
06 Sept 2023 | 252.58 | 252.67 | 249.90 | 251.05 | 249.80 | 1,311,000 |
05 Sept 2023 | 254.88 | 255.57 | 250.32 | 252.85 | 251.59 | 1,616,500 |
01 Sept 2023 | 254.79 | 256.76 | 254.05 | 255.75 | 254.48 | 1,491,300 |
31 Aug 2023 | 255.85 | 256.43 | 254.00 | 254.61 | 253.34 | 2,400,100 |
30 Aug 2023 | 254.78 | 256.19 | 253.64 | 254.93 | 253.66 | 1,587,500 |
29 Aug 2023 | 253.88 | 255.60 | 252.94 | 254.35 | 253.08 | 1,139,600 |
28 Aug 2023 | 254.90 | 255.78 | 253.34 | 254.39 | 253.12 | 813,600 |
25 Aug 2023 | 251.37 | 254.15 | 250.63 | 253.05 | 251.79 | 1,039,500 |
24 Aug 2023 | 251.87 | 253.63 | 249.68 | 249.80 | 248.56 | 1,132,600 |
23 Aug 2023 | 250.13 | 251.52 | 249.86 | 250.92 | 249.67 | 1,027,800 |
22 Aug 2023 | 250.88 | 252.03 | 248.91 | 249.53 | 248.29 | 926,100 |
21 Aug 2023 | 250.37 | 252.34 | 249.91 | 251.11 | 249.86 | 1,205,300 |
18 Aug 2023 | 249.16 | 251.76 | 248.63 | 251.05 | 249.80 | 2,044,300 |
17 Aug 2023 | 252.43 | 252.84 | 249.44 | 250.28 | 249.03 | 1,394,500 |
16 Aug 2023 | 250.92 | 252.98 | 250.35 | 250.90 | 249.65 | 1,275,300 |
15 Aug 2023 | 250.77 | 252.23 | 250.12 | 250.97 | 249.72 | 1,092,800 |
14 Aug 2023 | 253.15 | 254.31 | 250.99 | 251.96 | 250.71 | 1,113,200 |
11 Aug 2023 | 250.26 | 253.37 | 250.08 | 252.82 | 251.56 | 926,400 |
10 Aug 2023 | 251.67 | 254.13 | 249.78 | 250.56 | 249.31 | 1,153,700 |
09 Aug 2023 | 248.80 | 251.30 | 248.31 | 250.31 | 249.06 | 1,145,000 |
08 Aug 2023 | 249.49 | 250.70 | 247.26 | 248.34 | 247.10 | 1,068,600 |
07 Aug 2023 | 246.89 | 251.02 | 246.38 | 250.82 | 249.57 | 1,266,800 |
04 Aug 2023 | 249.07 | 249.26 | 245.37 | 245.76 | 244.54 | 1,237,800 |
03 Aug 2023 | 247.95 | 248.81 | 246.11 | 248.00 | 246.77 | 1,129,000 |
02 Aug 2023 | 245.05 | 248.32 | 245.05 | 247.36 | 246.13 | 1,809,100 |
01 Aug 2023 | 247.26 | 248.77 | 245.02 | 248.32 | 247.08 | 1,305,500 |
31 July 2023 | 250.60 | 250.60 | 245.84 | 247.26 | 246.03 | 2,052,000 |
28 July 2023 | 254.07 | 254.99 | 249.56 | 250.61 | 249.36 | 1,788,600 |
27 July 2023 | 254.75 | 256.84 | 249.64 | 250.88 | 249.63 | 2,677,400 |
26 July 2023 | 244.00 | 256.15 | 244.00 | 253.45 | 252.19 | 3,397,900 |
25 July 2023 | 238.61 | 241.07 | 238.14 | 240.48 | 239.28 | 1,936,500 |
24 July 2023 | 237.38 | 239.61 | 236.98 | 239.50 | 238.31 | 1,564,600 |
21 July 2023 | 238.69 | 239.82 | 237.53 | 237.69 | 236.51 | 4,660,700 |
20 July 2023 | 236.48 | 238.33 | 235.29 | 237.08 | 235.90 | 1,453,900 |
19 July 2023 | 235.18 | 238.53 | 235.11 | 237.33 | 236.15 | 1,818,800 |
18 July 2023 | 233.39 | 237.09 | 233.00 | 235.90 | 234.73 | 1,718,400 |
17 July 2023 | 228.26 | 234.44 | 228.26 | 233.72 | 232.56 | 1,700,800 |
14 July 2023 | 227.20 | 229.71 | 226.62 | 229.47 | 228.33 | 1,185,500 |
13 July 2023 | 225.24 | 227.61 | 224.61 | 227.16 | 226.03 | 1,192,100 |
12 July 2023 | 228.88 | 228.97 | 224.37 | 224.99 | 223.87 | 1,368,800 |
11 July 2023 | 224.84 | 226.64 | 223.62 | 226.38 | 225.25 | 1,278,200 |
10 July 2023 | 219.24 | 225.73 | 219.21 | 224.26 | 223.14 | 1,788,300 |
07 July 2023 | 219.82 | 221.35 | 218.52 | 218.74 | 217.65 | 1,678,400 |
06 July 2023 | 218.09 | 222.16 | 218.09 | 221.65 | 220.55 | 1,889,300 |
05 July 2023 | 218.11 | 220.20 | 217.22 | 219.70 | 218.61 | 1,113,000 |
03 July 2023 | 218.22 | 219.23 | 216.25 | 218.73 | 217.64 | 848,300 |
30 June 2023 | 217.52 | 220.55 | 217.47 | 219.79 | 218.70 | 1,781,800 |
29 June 2023 | 216.10 | 219.48 | 214.29 | 216.46 | 215.38 | 1,539,700 |
28 June 2023 | 215.15 | 216.48 | 213.73 | 215.61 | 214.54 | 1,725,600 |
27 June 2023 | 215.71 | 216.36 | 214.05 | 215.61 | 214.54 | 1,313,300 |
26 June 2023 | 212.92 | 216.30 | 212.82 | 215.54 | 214.47 | 1,169,600 |
23 June 2023 | 218.45 | 218.86 | 213.21 | 213.83 | 212.77 | 2,189,700 |
22 June 2023 | 220.15 | 222.27 | 218.83 | 220.40 | 219.30 | 1,279,700 |
21 June 2023 | 219.43 | 221.81 | 218.33 | 220.56 | 219.46 | 1,602,700 |
20 June 2023 | 221.47 | 222.28 | 219.90 | 220.28 | 219.18 | 1,779,400 |
16 June 2023 | 222.29 | 222.74 | 220.74 | 221.32 | 220.22 | 3,337,400 |
15 June 2023 | 216.31 | 221.56 | 215.60 | 220.97 | 219.87 | 1,911,100 |
14 June 2023 | 221.50 | 222.15 | 215.30 | 216.09 | 215.01 | 2,116,800 |
13 June 2023 | 218.93 | 220.61 | 218.54 | 220.49 | 219.39 | 1,345,100 |
12 June 2023 | 215.23 | 218.60 | 214.48 | 218.36 | 217.27 | 1,348,200 |
09 June 2023 | 214.33 | 215.68 | 213.48 | 215.22 | 214.15 | 1,295,900 |
08 June 2023 | 215.39 | 215.70 | 213.48 | 215.19 | 214.12 | 1,338,700 |
08 June 2023 | 1.25 Dividend | |||||
07 June 2023 | 216.25 | 216.63 | 214.72 | 216.47 | 214.15 | 1,652,500 |
06 June 2023 | 217.20 | 217.96 | 215.23 | 216.74 | 214.42 | 1,252,600 |
05 June 2023 | 217.05 | 217.27 | 215.61 | 216.24 | 213.92 | 1,205,400 |
02 June 2023 | 212.70 | 216.94 | 211.41 | 216.52 | 214.20 | 1,449,200 |
01 June 2023 | 210.39 | 212.17 | 208.66 | 211.81 | 209.54 | 1,963,200 |
31 May 2023 | 210.45 | 210.51 | 206.17 | 208.99 | 206.75 | 7,408,400 |
30 May 2023 | 212.66 | 213.00 | 207.72 | 210.12 | 207.87 | 1,916,600 |
26 May 2023 | 211.41 | 212.96 | 209.92 | 212.48 | 210.20 | 2,143,600 |
25 May 2023 | 211.81 | 212.10 | 208.81 | 210.40 | 208.14 | 2,066,000 |
24 May 2023 | 215.73 | 215.99 | 213.91 | 214.00 | 211.70 | 1,434,100 |
23 May 2023 | 216.00 | 216.50 | 215.04 | 215.55 | 213.24 | 1,942,900 |
22 May 2023 | 216.86 | 217.40 | 215.21 | 216.53 | 214.21 | 1,521,600 |
19 May 2023 | 216.64 | 217.54 | 215.26 | 216.18 | 213.86 | 1,504,200 |
18 May 2023 | 213.30 | 215.79 | 213.01 | 215.43 | 213.12 | 1,598,100 |
17 May 2023 | 213.74 | 214.99 | 212.37 | 213.96 | 211.67 | 1,257,300 |
16 May 2023 | 213.51 | 213.87 | 211.89 | 212.34 | 210.06 | 1,706,800 |
15 May 2023 | 212.24 | 214.57 | 212.00 | 214.39 | 212.09 | 893,400 |
12 May 2023 | 210.76 | 212.95 | 210.75 | 212.74 | 210.46 | 1,257,000 |
11 May 2023 | 213.76 | 214.52 | 209.14 | 209.81 | 207.56 | 1,935,100 |
10 May 2023 | 215.04 | 215.98 | 212.06 | 215.01 | 212.70 | 1,007,900 |
09 May 2023 | 213.93 | 214.26 | 212.15 | 213.66 | 211.37 | 1,204,400 |
08 May 2023 | 216.37 | 216.49 | 213.56 | 214.27 | 211.97 | 1,001,600 |
05 May 2023 | 215.15 | 217.55 | 213.94 | 215.48 | 213.17 | 1,455,100 |
04 May 2023 | 216.54 | 216.67 | 213.11 | 213.81 | 211.52 | 1,241,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |