Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 256.35 | 257.28 | 255.16 | 256.13 | 256.13 | 31,153 |
28 Sept 2023 | 254.06 | 256.50 | 253.00 | 255.27 | 255.27 | 164,404 |
27 Sept 2023 | 258.13 | 258.27 | 254.88 | 256.11 | 256.11 | 177,446 |
26 Sept 2023 | 257.46 | 259.22 | 256.94 | 258.57 | 258.57 | 106,628 |
25 Sept 2023 | 254.77 | 257.46 | 253.99 | 257.46 | 257.46 | 108,598 |
22 Sept 2023 | 253.77 | 256.45 | 253.32 | 256.45 | 256.45 | 120,406 |
21 Sept 2023 | 257.61 | 257.99 | 254.03 | 256.32 | 256.32 | 144,085 |
20 Sept 2023 | 259.89 | 262.37 | 258.61 | 260.00 | 260.00 | 172,907 |
19 Sept 2023 | 258.68 | 262.39 | 258.68 | 261.30 | 261.30 | 146,869 |
18 Sept 2023 | 260.10 | 260.96 | 258.33 | 258.54 | 258.54 | 85,695 |
18 Sept 2023 | 1.75 Dividend | |||||
15 Sept 2023 | 263.40 | 264.48 | 261.53 | 261.78 | 260.03 | 237,968 |
14 Sept 2023 | 263.52 | 264.91 | 262.49 | 263.40 | 261.64 | 177,954 |
13 Sept 2023 | 265.58 | 267.97 | 263.53 | 264.06 | 262.29 | 125,650 |
12 Sept 2023 | 267.10 | 269.64 | 265.41 | 268.00 | 266.21 | 112,524 |
11 Sept 2023 | 268.00 | 268.97 | 265.88 | 267.58 | 265.79 | 173,996 |
08 Sept 2023 | 269.20 | 269.29 | 267.23 | 269.29 | 267.49 | 86,419 |
07 Sept 2023 | 267.72 | 269.00 | 266.44 | 268.14 | 266.35 | 157,730 |
06 Sept 2023 | 268.09 | 269.07 | 265.15 | 267.85 | 266.06 | 174,104 |
05 Sept 2023 | 266.29 | 270.31 | 264.23 | 270.12 | 268.31 | 94,021 |
04 Sept 2023 | 270.90 | 270.93 | 267.13 | 267.90 | 266.11 | 76,049 |
01 Sept 2023 | 271.41 | 271.41 | 267.75 | 268.50 | 266.71 | 99,662 |
31 Aug 2023 | 273.59 | 274.65 | 270.79 | 271.49 | 269.68 | 247,714 |
30 Aug 2023 | 269.56 | 273.39 | 268.88 | 273.26 | 271.43 | 139,512 |
29 Aug 2023 | 266.00 | 267.80 | 262.92 | 266.25 | 264.47 | 220,028 |
28 Aug 2023 | 266.56 | 267.00 | 263.31 | 266.36 | 264.58 | 129,733 |
25 Aug 2023 | 263.47 | 265.47 | 262.45 | 264.98 | 263.21 | 112,418 |
24 Aug 2023 | 265.00 | 266.35 | 263.76 | 266.05 | 264.27 | 189,322 |
23 Aug 2023 | 267.29 | 267.54 | 262.50 | 264.65 | 262.88 | 132,612 |
22 Aug 2023 | 265.85 | 267.00 | 261.56 | 266.15 | 264.37 | 167,093 |
21 Aug 2023 | 262.77 | 268.80 | 260.38 | 265.86 | 264.08 | 201,459 |
18 Aug 2023 | 251.96 | 262.82 | 249.87 | 261.70 | 259.95 | 278,196 |
17 Aug 2023 | 246.45 | 250.98 | 243.40 | 250.98 | 249.30 | 247,905 |
16 Aug 2023 | 248.50 | 250.99 | 242.34 | 246.20 | 244.55 | 218,822 |
15 Aug 2023 | 244.73 | 251.60 | 244.24 | 246.47 | 244.82 | 684,904 |
14 Aug 2023 | 232.18 | 233.56 | 230.01 | 233.21 | 231.65 | 109,147 |
11 Aug 2023 | 234.69 | 235.69 | 232.71 | 233.84 | 232.28 | 85,956 |
10 Aug 2023 | 232.94 | 235.24 | 231.86 | 235.24 | 233.67 | 116,177 |
09 Aug 2023 | 232.50 | 234.00 | 231.52 | 233.31 | 231.75 | 98,769 |
08 Aug 2023 | 233.70 | 234.63 | 232.78 | 233.79 | 232.23 | 104,709 |
07 Aug 2023 | 234.89 | 236.34 | 233.15 | 233.32 | 231.76 | 62,827 |
04 Aug 2023 | 233.18 | 235.67 | 232.19 | 235.38 | 233.81 | 97,858 |
03 Aug 2023 | 235.54 | 237.25 | 234.32 | 235.71 | 234.13 | 113,391 |
02 Aug 2023 | 238.79 | 240.83 | 237.06 | 237.16 | 235.57 | 89,366 |
01 Aug 2023 | 237.26 | 240.12 | 235.78 | 238.87 | 237.27 | 81,817 |
31 July 2023 | 239.10 | 240.95 | 236.72 | 239.18 | 237.58 | 91,537 |
28 July 2023 | 238.99 | 240.65 | 236.69 | 239.07 | 237.47 | 93,308 |
27 July 2023 | 236.63 | 241.56 | 236.00 | 240.99 | 239.38 | 108,079 |
26 July 2023 | 236.81 | 237.73 | 234.84 | 236.80 | 235.22 | 91,704 |
25 July 2023 | 234.50 | 236.25 | 233.36 | 235.57 | 234.00 | 84,594 |
24 July 2023 | 234.99 | 235.69 | 233.84 | 234.78 | 233.21 | 101,296 |
21 July 2023 | 232.46 | 234.89 | 232.46 | 233.87 | 232.31 | 83,007 |
20 July 2023 | 234.21 | 236.12 | 232.97 | 233.45 | 231.89 | 87,523 |
19 July 2023 | 233.05 | 235.21 | 232.22 | 235.13 | 233.56 | 159,706 |
18 July 2023 | 231.01 | 233.02 | 228.00 | 232.27 | 230.72 | 104,210 |
17 July 2023 | 231.56 | 233.62 | 230.28 | 232.52 | 230.97 | 113,441 |
14 July 2023 | 228.20 | 231.60 | 227.67 | 230.35 | 228.81 | 135,572 |
13 July 2023 | 226.07 | 228.58 | 226.04 | 228.08 | 226.56 | 167,276 |
12 July 2023 | 224.71 | 225.59 | 222.47 | 223.15 | 221.66 | 100,838 |
11 July 2023 | 223.78 | 225.49 | 222.74 | 225.49 | 223.98 | 80,507 |
10 July 2023 | 221.55 | 222.59 | 220.40 | 221.90 | 220.42 | 116,477 |
07 July 2023 | 222.01 | 223.00 | 220.97 | 221.56 | 220.08 | 136,961 |
06 July 2023 | 223.63 | 225.83 | 222.77 | 224.33 | 222.83 | 170,228 |
05 July 2023 | 229.33 | 229.33 | 224.43 | 225.60 | 224.09 | 184,711 |
04 July 2023 | 227.56 | 229.89 | 227.21 | 229.42 | 227.89 | 112,272 |
03 July 2023 | 228.79 | 229.89 | 226.19 | 229.06 | 227.53 | 116,856 |
30 June 2023 | 227.97 | 229.15 | 226.18 | 229.07 | 227.54 | 181,871 |
29 June 2023 | 228.77 | 231.63 | 228.77 | 229.61 | 228.08 | 129,743 |
28 June 2023 | 226.47 | 229.54 | 225.93 | 228.70 | 227.17 | 145,589 |
27 June 2023 | 228.22 | 229.43 | 225.83 | 226.47 | 224.96 | 116,695 |
26 June 2023 | 226.61 | 229.15 | 225.04 | 227.91 | 226.39 | 181,120 |
23 June 2023 | 235.63 | 235.82 | 227.96 | 227.96 | 226.44 | 148,421 |
22 June 2023 | 239.00 | 241.35 | 234.48 | 236.28 | 234.70 | 180,022 |
21 June 2023 | 243.00 | 246.47 | 240.34 | 240.34 | 238.73 | 194,181 |
20 June 2023 | 242.14 | 243.57 | 240.93 | 241.91 | 240.29 | 117,440 |
19 June 2023 | 239.00 | 242.35 | 237.73 | 241.64 | 240.02 | 138,277 |
16 June 2023 | 237.94 | 240.35 | 236.86 | 238.83 | 237.23 | 277,011 |
15 June 2023 | 236.91 | 237.97 | 235.75 | 236.84 | 235.26 | 210,081 |
14 June 2023 | 240.44 | 241.10 | 235.09 | 237.47 | 235.88 | 697,063 |
13 June 2023 | 240.35 | 241.66 | 237.36 | 239.97 | 238.37 | 300,240 |
09 June 2023 | 242.21 | 242.61 | 239.00 | 239.48 | 237.88 | 98,228 |
08 June 2023 | 241.45 | 243.61 | 238.82 | 240.72 | 239.11 | 138,378 |
07 June 2023 | 238.09 | 244.20 | 238.09 | 242.73 | 241.11 | 141,792 |
06 June 2023 | 248.26 | 249.17 | 238.36 | 238.36 | 236.77 | 200,614 |
05 June 2023 | 247.63 | 248.89 | 245.56 | 248.25 | 246.59 | 192,240 |
02 June 2023 | 249.01 | 251.00 | 244.67 | 245.01 | 243.37 | 130,608 |
01 June 2023 | 242.28 | 248.83 | 242.24 | 248.25 | 246.59 | 125,834 |
31 May 2023 | 244.64 | 245.15 | 242.90 | 243.41 | 241.78 | 329,607 |
30 May 2023 | 245.97 | 246.34 | 243.50 | 244.95 | 243.31 | 90,658 |
29 May 2023 | 247.00 | 248.00 | 244.87 | 245.15 | 243.51 | 104,369 |
26 May 2023 | 243.95 | 245.20 | 242.18 | 245.00 | 243.36 | 133,100 |
25 May 2023 | 242.22 | 244.74 | 240.94 | 244.04 | 242.41 | 164,925 |
24 May 2023 | 241.55 | 243.97 | 240.71 | 243.69 | 242.06 | 181,335 |
23 May 2023 | 246.18 | 248.00 | 244.23 | 244.75 | 243.11 | 185,785 |
22 May 2023 | 248.62 | 249.00 | 244.17 | 244.97 | 243.33 | 79,627 |
19 May 2023 | 247.88 | 248.09 | 246.30 | 247.99 | 246.33 | 249,609 |
18 May 2023 | 247.78 | 249.92 | 245.80 | 247.00 | 245.35 | 156,177 |
17 May 2023 | 247.36 | 247.36 | 244.51 | 246.18 | 244.53 | 164,760 |
16 May 2023 | 248.09 | 248.33 | 244.41 | 248.33 | 246.67 | 109,921 |
15 May 2023 | 246.91 | 249.23 | 245.69 | 248.63 | 246.97 | 76,381 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |