Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 220.23 | 221.88 | 217.55 | 217.71 | 217.71 | 156,064 |
03 Oct 2023 | 222.36 | 224.29 | 220.47 | 220.74 | 220.74 | 1,314,600 |
02 Oct 2023 | 221.50 | 224.11 | 221.33 | 222.93 | 222.93 | 1,207,500 |
29 Sept 2023 | 223.03 | 223.80 | 220.86 | 220.97 | 220.97 | 763,900 |
28 Sept 2023 | 222.06 | 224.10 | 222.06 | 222.39 | 222.39 | 839,000 |
27 Sept 2023 | 219.33 | 221.05 | 218.92 | 221.00 | 221.00 | 666,800 |
26 Sept 2023 | 218.64 | 220.01 | 218.08 | 218.18 | 218.18 | 889,700 |
25 Sept 2023 | 217.71 | 219.55 | 217.18 | 219.33 | 219.33 | 648,700 |
22 Sept 2023 | 221.06 | 221.67 | 218.31 | 218.34 | 218.34 | 921,800 |
21 Sept 2023 | 225.24 | 225.53 | 221.84 | 221.88 | 221.88 | 1,067,500 |
20 Sept 2023 | 223.84 | 226.20 | 223.60 | 225.55 | 225.55 | 893,300 |
19 Sept 2023 | 224.15 | 225.30 | 222.12 | 222.85 | 222.85 | 971,800 |
18 Sept 2023 | 225.00 | 225.88 | 223.43 | 224.33 | 224.33 | 783,300 |
15 Sept 2023 | 220.71 | 225.09 | 220.53 | 224.05 | 224.05 | 1,828,300 |
14 Sept 2023 | 220.02 | 221.52 | 219.01 | 221.46 | 221.46 | 909,400 |
13 Sept 2023 | 218.01 | 219.79 | 217.42 | 219.69 | 219.69 | 880,100 |
12 Sept 2023 | 215.55 | 218.25 | 214.60 | 217.38 | 217.38 | 1,211,000 |
11 Sept 2023 | 217.00 | 217.54 | 215.11 | 216.27 | 216.27 | 1,880,300 |
08 Sept 2023 | 218.98 | 219.27 | 217.36 | 217.87 | 217.87 | 800,600 |
07 Sept 2023 | 218.88 | 219.47 | 217.62 | 218.69 | 218.69 | 798,500 |
06 Sept 2023 | 223.00 | 223.00 | 217.84 | 218.05 | 218.05 | 1,082,900 |
05 Sept 2023 | 226.56 | 226.56 | 223.21 | 223.33 | 223.33 | 909,200 |
01 Sept 2023 | 227.85 | 227.94 | 225.63 | 226.37 | 226.37 | 568,900 |
31 Aug 2023 | 227.77 | 228.37 | 226.43 | 226.64 | 226.64 | 865,800 |
30 Aug 2023 | 226.73 | 228.58 | 226.00 | 227.24 | 227.24 | 649,500 |
29 Aug 2023 | 225.44 | 226.21 | 223.95 | 226.15 | 226.15 | 822,700 |
28 Aug 2023 | 223.62 | 225.60 | 223.34 | 225.35 | 225.35 | 747,400 |
25 Aug 2023 | 224.97 | 224.97 | 221.92 | 223.59 | 223.59 | 619,000 |
24 Aug 2023 | 224.22 | 225.78 | 223.72 | 223.88 | 223.88 | 673,700 |
23 Aug 2023 | 224.63 | 225.20 | 223.22 | 224.86 | 224.86 | 720,600 |
22 Aug 2023 | 224.28 | 225.02 | 223.10 | 224.28 | 224.28 | 689,500 |
21 Aug 2023 | 223.83 | 224.82 | 223.46 | 224.28 | 224.28 | 769,800 |
18 Aug 2023 | 221.75 | 225.16 | 221.22 | 224.42 | 224.42 | 1,040,600 |
17 Aug 2023 | 224.09 | 225.48 | 222.24 | 222.31 | 222.31 | 990,300 |
16 Aug 2023 | 222.71 | 223.98 | 222.32 | 223.59 | 223.59 | 897,800 |
15 Aug 2023 | 225.18 | 225.36 | 222.70 | 223.13 | 223.13 | 1,150,300 |
14 Aug 2023 | 226.95 | 227.53 | 225.82 | 226.37 | 226.37 | 952,700 |
11 Aug 2023 | 225.67 | 228.73 | 225.51 | 226.99 | 226.99 | 1,210,400 |
10 Aug 2023 | 226.18 | 227.23 | 225.18 | 225.66 | 225.66 | 861,300 |
09 Aug 2023 | 225.00 | 227.02 | 224.47 | 226.14 | 226.14 | 1,079,900 |
08 Aug 2023 | 226.21 | 226.88 | 223.76 | 224.47 | 224.47 | 1,002,700 |
07 Aug 2023 | 224.83 | 227.44 | 224.83 | 227.19 | 227.19 | 1,023,000 |
04 Aug 2023 | 226.69 | 227.50 | 223.56 | 224.01 | 224.01 | 1,199,400 |
03 Aug 2023 | 226.50 | 227.38 | 224.69 | 225.63 | 225.63 | 1,084,100 |
02 Aug 2023 | 225.25 | 226.40 | 223.27 | 226.25 | 226.25 | 1,397,300 |
01 Aug 2023 | 223.36 | 225.48 | 223.27 | 225.34 | 225.34 | 1,039,500 |
31 July 2023 | 223.38 | 224.57 | 222.50 | 223.58 | 223.58 | 2,232,700 |
28 July 2023 | 221.00 | 223.07 | 219.00 | 222.64 | 222.64 | 1,597,600 |
27 July 2023 | 223.22 | 223.80 | 216.43 | 219.82 | 219.82 | 2,650,500 |
26 July 2023 | 220.20 | 225.44 | 217.52 | 222.78 | 222.78 | 2,475,400 |
25 July 2023 | 214.74 | 218.06 | 213.47 | 218.00 | 218.00 | 1,392,400 |
24 July 2023 | 215.77 | 218.10 | 215.72 | 217.64 | 217.64 | 950,500 |
21 July 2023 | 216.58 | 217.15 | 214.79 | 215.47 | 215.47 | 1,148,300 |
20 July 2023 | 214.85 | 216.92 | 214.34 | 216.08 | 216.08 | 1,726,700 |
19 July 2023 | 213.59 | 215.38 | 212.84 | 213.55 | 213.55 | 1,234,900 |
18 July 2023 | 217.15 | 219.56 | 212.58 | 213.52 | 213.52 | 1,451,900 |
17 July 2023 | 215.29 | 217.44 | 214.90 | 216.37 | 216.37 | 646,400 |
14 July 2023 | 216.92 | 216.92 | 214.27 | 215.32 | 215.32 | 714,900 |
13 July 2023 | 217.56 | 217.81 | 216.37 | 216.96 | 216.96 | 995,900 |
12 July 2023 | 217.94 | 218.62 | 216.44 | 217.61 | 217.61 | 1,767,000 |
11 July 2023 | 214.92 | 217.47 | 213.90 | 217.18 | 217.18 | 1,481,900 |
10 July 2023 | 214.15 | 216.69 | 213.99 | 214.68 | 214.68 | 1,191,200 |
07 July 2023 | 213.94 | 217.27 | 213.60 | 214.15 | 214.15 | 1,026,800 |
06 July 2023 | 213.15 | 214.82 | 211.94 | 214.28 | 214.28 | 995,200 |
06 July 2023 | 1.32 Dividend | |||||
05 July 2023 | 214.78 | 215.65 | 213.22 | 215.19 | 213.87 | 832,300 |
03 July 2023 | 214.46 | 216.93 | 214.23 | 215.78 | 214.46 | 475,200 |
30 June 2023 | 215.33 | 216.32 | 213.27 | 215.15 | 213.83 | 932,500 |
29 June 2023 | 210.92 | 214.50 | 210.66 | 214.31 | 213.00 | 838,600 |
28 June 2023 | 212.29 | 212.44 | 209.25 | 211.00 | 209.71 | 914,600 |
27 June 2023 | 212.25 | 212.62 | 211.10 | 212.06 | 210.76 | 887,000 |
26 June 2023 | 211.51 | 212.45 | 209.51 | 212.09 | 210.79 | 727,200 |
23 June 2023 | 213.95 | 214.66 | 212.19 | 212.39 | 211.09 | 1,113,200 |
22 June 2023 | 217.31 | 217.53 | 213.68 | 214.45 | 213.13 | 833,700 |
21 June 2023 | 215.07 | 217.66 | 214.18 | 217.53 | 216.20 | 698,600 |
20 June 2023 | 217.00 | 217.66 | 214.79 | 215.49 | 214.17 | 940,900 |
16 June 2023 | 215.64 | 217.80 | 215.41 | 217.34 | 216.01 | 1,561,500 |
15 June 2023 | 212.16 | 215.45 | 212.16 | 214.96 | 213.64 | 879,900 |
14 June 2023 | 213.21 | 213.95 | 211.47 | 212.14 | 210.84 | 1,037,800 |
13 June 2023 | 213.00 | 214.67 | 211.66 | 213.81 | 212.50 | 995,500 |
12 June 2023 | 212.32 | 213.38 | 211.52 | 213.07 | 211.76 | 720,800 |
09 June 2023 | 214.15 | 214.15 | 211.79 | 212.27 | 210.97 | 717,200 |
08 June 2023 | 214.45 | 214.85 | 212.80 | 213.54 | 212.23 | 921,300 |
07 June 2023 | 211.50 | 214.49 | 210.73 | 214.18 | 212.87 | 994,000 |
06 June 2023 | 209.35 | 211.34 | 208.73 | 210.81 | 209.52 | 901,000 |
05 June 2023 | 209.99 | 211.10 | 208.91 | 209.25 | 207.97 | 1,337,000 |
02 June 2023 | 207.07 | 209.65 | 206.33 | 209.09 | 207.81 | 1,641,700 |
01 June 2023 | 205.37 | 206.60 | 203.97 | 205.33 | 204.07 | 1,137,100 |
31 May 2023 | 204.99 | 205.85 | 202.91 | 204.18 | 202.93 | 1,624,500 |
30 May 2023 | 204.08 | 205.85 | 202.35 | 205.24 | 203.98 | 1,379,300 |
26 May 2023 | 204.71 | 207.23 | 204.52 | 205.25 | 203.99 | 1,146,500 |
25 May 2023 | 205.55 | 206.32 | 202.88 | 204.35 | 203.10 | 1,502,300 |
24 May 2023 | 206.80 | 208.46 | 205.84 | 206.53 | 205.26 | 1,598,500 |
23 May 2023 | 212.04 | 212.04 | 206.47 | 206.95 | 205.68 | 1,798,200 |
22 May 2023 | 210.49 | 213.93 | 208.77 | 212.52 | 211.22 | 1,239,300 |
19 May 2023 | 211.74 | 211.96 | 209.10 | 210.65 | 209.36 | 1,035,200 |
18 May 2023 | 210.92 | 211.70 | 208.87 | 210.93 | 209.64 | 774,200 |
17 May 2023 | 208.85 | 211.49 | 208.61 | 211.32 | 210.02 | 1,068,500 |
16 May 2023 | 210.11 | 210.36 | 207.56 | 207.59 | 206.32 | 942,500 |
15 May 2023 | 210.21 | 211.51 | 209.37 | 210.21 | 208.92 | 787,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |