Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 224.34 | 226.47 | 222.90 | 223.90 | 223.90 | 543,000 |
02 Oct 2023 | 227.92 | 228.33 | 224.97 | 225.55 | 225.55 | 660,600 |
29 Sept 2023 | 232.64 | 233.07 | 227.27 | 228.46 | 228.46 | 815,900 |
28 Sept 2023 | 228.72 | 233.83 | 228.33 | 231.31 | 231.31 | 659,600 |
27 Sept 2023 | 230.82 | 231.77 | 228.79 | 229.95 | 229.95 | 554,800 |
26 Sept 2023 | 229.27 | 231.80 | 228.53 | 229.05 | 229.05 | 614,400 |
25 Sept 2023 | 229.41 | 232.76 | 229.41 | 231.51 | 231.51 | 486,200 |
22 Sept 2023 | 229.18 | 232.25 | 229.04 | 230.78 | 230.78 | 575,100 |
21 Sept 2023 | 231.95 | 231.95 | 228.74 | 228.81 | 228.81 | 639,900 |
20 Sept 2023 | 235.87 | 239.24 | 232.58 | 232.80 | 232.80 | 884,000 |
19 Sept 2023 | 237.92 | 239.39 | 234.45 | 234.68 | 234.68 | 1,211,600 |
18 Sept 2023 | 235.18 | 238.55 | 234.56 | 238.34 | 238.34 | 1,128,400 |
15 Sept 2023 | 237.25 | 237.25 | 234.25 | 235.37 | 235.37 | 1,185,000 |
14 Sept 2023 | 235.15 | 238.10 | 234.64 | 237.04 | 237.04 | 1,195,100 |
13 Sept 2023 | 235.01 | 236.98 | 231.55 | 233.57 | 233.57 | 1,366,000 |
12 Sept 2023 | 232.91 | 236.84 | 232.73 | 235.40 | 235.40 | 529,600 |
11 Sept 2023 | 236.45 | 236.83 | 233.40 | 233.58 | 233.58 | 633,200 |
08 Sept 2023 | 232.43 | 236.09 | 231.68 | 234.87 | 234.87 | 748,200 |
07 Sept 2023 | 234.09 | 235.62 | 231.19 | 232.55 | 232.55 | 802,300 |
06 Sept 2023 | 231.14 | 236.66 | 230.98 | 235.69 | 235.69 | 862,300 |
05 Sept 2023 | 236.50 | 236.50 | 231.80 | 231.84 | 231.84 | 826,600 |
01 Sept 2023 | 231.77 | 237.09 | 231.77 | 236.64 | 236.64 | 809,300 |
31 Aug 2023 | 232.38 | 232.86 | 229.60 | 230.04 | 230.04 | 1,087,600 |
30 Aug 2023 | 230.45 | 232.50 | 230.09 | 232.03 | 232.03 | 776,100 |
29 Aug 2023 | 232.20 | 233.65 | 224.34 | 230.13 | 230.13 | 1,122,000 |
28 Aug 2023 | 233.50 | 234.74 | 231.56 | 232.62 | 232.62 | 639,000 |
25 Aug 2023 | 232.08 | 233.44 | 228.85 | 232.05 | 232.05 | 614,700 |
24 Aug 2023 | 230.88 | 234.17 | 230.36 | 230.75 | 230.75 | 601,500 |
24 Aug 2023 | 1.68 Dividend | |||||
23 Aug 2023 | 234.46 | 236.66 | 233.69 | 234.28 | 232.60 | 543,600 |
22 Aug 2023 | 234.45 | 235.55 | 233.53 | 234.59 | 232.91 | 421,500 |
21 Aug 2023 | 234.14 | 235.00 | 232.05 | 233.60 | 231.92 | 538,600 |
18 Aug 2023 | 230.97 | 236.57 | 230.31 | 233.62 | 231.94 | 616,200 |
17 Aug 2023 | 233.13 | 235.05 | 232.40 | 232.90 | 231.23 | 486,900 |
16 Aug 2023 | 232.17 | 235.36 | 232.17 | 232.34 | 230.67 | 705,700 |
15 Aug 2023 | 235.94 | 235.94 | 231.93 | 232.57 | 230.90 | 822,400 |
14 Aug 2023 | 238.01 | 238.72 | 236.64 | 237.09 | 235.39 | 395,300 |
11 Aug 2023 | 237.03 | 239.88 | 236.03 | 238.72 | 237.01 | 627,000 |
10 Aug 2023 | 238.68 | 240.72 | 235.65 | 237.22 | 235.52 | 650,300 |
09 Aug 2023 | 237.78 | 240.96 | 237.42 | 238.59 | 236.88 | 679,800 |
08 Aug 2023 | 234.00 | 239.20 | 232.40 | 238.33 | 236.62 | 612,000 |
07 Aug 2023 | 236.89 | 239.42 | 236.03 | 237.24 | 235.54 | 647,200 |
04 Aug 2023 | 243.00 | 244.50 | 235.37 | 236.51 | 234.81 | 1,290,500 |
03 Aug 2023 | 237.14 | 248.38 | 237.14 | 242.64 | 240.90 | 2,049,600 |
02 Aug 2023 | 263.81 | 265.19 | 261.18 | 262.22 | 260.34 | 1,186,600 |
01 Aug 2023 | 260.77 | 265.28 | 260.30 | 264.99 | 263.09 | 837,400 |
31 July 2023 | 259.29 | 260.93 | 259.01 | 260.80 | 258.93 | 542,200 |
28 July 2023 | 260.62 | 260.62 | 256.75 | 258.75 | 256.89 | 783,700 |
27 July 2023 | 257.37 | 260.04 | 254.40 | 258.56 | 256.71 | 802,900 |
26 July 2023 | 256.44 | 258.58 | 254.45 | 256.22 | 254.38 | 653,800 |
25 July 2023 | 255.85 | 258.31 | 255.00 | 257.81 | 255.96 | 628,800 |
24 July 2023 | 259.07 | 260.56 | 257.54 | 257.89 | 256.04 | 962,500 |
21 July 2023 | 260.75 | 261.00 | 257.70 | 258.75 | 256.89 | 2,764,800 |
20 July 2023 | 259.65 | 260.00 | 257.21 | 259.97 | 258.11 | 685,100 |
19 July 2023 | 256.90 | 259.67 | 256.19 | 258.85 | 256.99 | 645,100 |
18 July 2023 | 255.57 | 259.53 | 255.12 | 259.15 | 257.29 | 611,300 |
17 July 2023 | 251.91 | 255.52 | 249.89 | 255.12 | 253.29 | 748,000 |
14 July 2023 | 254.19 | 255.20 | 249.80 | 252.17 | 250.36 | 529,200 |
13 July 2023 | 257.02 | 257.74 | 253.90 | 254.49 | 252.67 | 834,900 |
12 July 2023 | 259.65 | 260.33 | 256.23 | 257.03 | 255.19 | 803,800 |
11 July 2023 | 254.34 | 257.71 | 254.25 | 256.59 | 254.75 | 1,153,000 |
10 July 2023 | 246.11 | 253.50 | 246.07 | 253.01 | 251.20 | 1,478,800 |
07 July 2023 | 241.10 | 248.19 | 241.10 | 245.80 | 244.04 | 814,400 |
06 July 2023 | 241.16 | 242.83 | 239.76 | 242.20 | 240.46 | 583,800 |
05 July 2023 | 246.00 | 246.88 | 243.11 | 243.30 | 241.56 | 859,400 |
03 July 2023 | 245.41 | 249.23 | 244.63 | 248.40 | 246.62 | 622,400 |
30 June 2023 | 243.81 | 246.87 | 242.67 | 245.16 | 243.40 | 849,900 |
29 June 2023 | 239.83 | 246.35 | 238.82 | 242.00 | 240.26 | 987,200 |
28 June 2023 | 238.61 | 239.42 | 236.39 | 239.13 | 237.42 | 1,033,700 |
27 June 2023 | 234.82 | 239.83 | 232.88 | 239.62 | 237.90 | 1,168,800 |
26 June 2023 | 232.95 | 236.11 | 232.50 | 234.23 | 232.55 | 731,300 |
23 June 2023 | 228.22 | 232.60 | 227.23 | 232.02 | 230.36 | 1,459,600 |
22 June 2023 | 232.37 | 232.37 | 228.79 | 230.94 | 229.28 | 558,700 |
21 June 2023 | 231.00 | 234.82 | 229.76 | 233.25 | 231.58 | 1,287,400 |
20 June 2023 | 232.56 | 234.87 | 229.64 | 233.13 | 231.46 | 1,297,400 |
16 June 2023 | 238.09 | 238.37 | 234.81 | 235.81 | 234.12 | 1,789,400 |
15 June 2023 | 233.98 | 238.78 | 233.91 | 237.19 | 235.49 | 1,260,700 |
14 June 2023 | 240.03 | 241.53 | 233.87 | 234.31 | 232.63 | 1,649,900 |
13 June 2023 | 231.43 | 239.37 | 231.10 | 238.64 | 236.93 | 1,371,700 |
12 June 2023 | 227.05 | 231.82 | 225.28 | 229.73 | 228.08 | 917,100 |
09 June 2023 | 227.60 | 227.60 | 224.36 | 226.63 | 225.00 | 941,800 |
08 June 2023 | 227.07 | 228.76 | 225.52 | 226.90 | 225.27 | 1,064,900 |
07 June 2023 | 223.39 | 228.14 | 221.76 | 226.73 | 225.10 | 1,122,000 |
06 June 2023 | 218.50 | 224.56 | 217.40 | 222.85 | 221.25 | 1,106,800 |
05 June 2023 | 216.68 | 218.69 | 214.78 | 218.26 | 216.69 | 897,300 |
02 June 2023 | 210.08 | 218.90 | 209.00 | 217.80 | 216.24 | 1,513,700 |
01 June 2023 | 204.79 | 208.70 | 203.93 | 206.86 | 205.38 | 1,056,700 |
31 May 2023 | 207.77 | 208.49 | 203.18 | 204.41 | 202.94 | 1,775,700 |
30 May 2023 | 212.87 | 213.90 | 207.08 | 209.06 | 207.56 | 998,700 |
26 May 2023 | 212.31 | 213.67 | 210.53 | 212.64 | 211.12 | 733,000 |
25 May 2023 | 210.00 | 212.77 | 208.64 | 210.96 | 209.45 | 774,200 |
24 May 2023 | 214.85 | 214.90 | 210.07 | 210.53 | 209.02 | 790,500 |
23 May 2023 | 216.54 | 218.75 | 215.01 | 215.98 | 214.43 | 513,900 |
22 May 2023 | 216.35 | 219.86 | 215.30 | 218.03 | 216.47 | 743,800 |
19 May 2023 | 216.89 | 217.36 | 212.70 | 216.68 | 215.13 | 788,200 |
18 May 2023 | 213.04 | 215.80 | 210.32 | 214.65 | 213.11 | 828,500 |
18 May 2023 | 1.57 Dividend | |||||
17 May 2023 | 213.72 | 217.88 | 212.14 | 215.71 | 212.60 | 978,900 |
16 May 2023 | 217.09 | 217.49 | 212.16 | 212.63 | 209.57 | 914,500 |
15 May 2023 | 217.58 | 219.74 | 215.73 | 218.75 | 215.60 | 597,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |