Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 186.875 | 187.225 | 186.350 | 186.725 | 186.725 | 5,727 |
22 Sept 2023 | 185.400 | 187.300 | 185.400 | 187.075 | 187.075 | 12,526 |
21 Sept 2023 | 186.525 | 186.525 | 184.650 | 184.975 | 184.975 | 12,526 |
20 Sept 2023 | 185.525 | 186.925 | 185.075 | 186.775 | 186.775 | 10,637 |
19 Sept 2023 | 186.500 | 187.450 | 185.650 | 185.675 | 185.675 | 12,989 |
18 Sept 2023 | 186.925 | 187.000 | 186.100 | 186.325 | 186.325 | 23,457 |
15 Sept 2023 | 185.350 | 187.300 | 185.075 | 186.925 | 186.925 | 31,388 |
14 Sept 2023 | 183.125 | 185.775 | 183.075 | 185.475 | 185.475 | 42,870 |
13 Sept 2023 | 183.950 | 184.025 | 182.575 | 183.150 | 183.150 | 34,616 |
12 Sept 2023 | 184.300 | 184.775 | 183.050 | 184.150 | 184.150 | 33,130 |
11 Sept 2023 | 183.500 | 184.800 | 183.100 | 184.225 | 184.225 | 27,639 |
08 Sept 2023 | 183.575 | 183.800 | 182.750 | 183.225 | 183.225 | 27,986 |
07 Sept 2023 | 182.825 | 184.525 | 182.225 | 183.650 | 183.650 | 30,225 |
06 Sept 2023 | 179.950 | 183.075 | 179.900 | 182.700 | 182.700 | 32,528 |
05 Sept 2023 | 180.300 | 180.950 | 179.500 | 179.950 | 179.950 | 22,172 |
01 Sept 2023 | 180.800 | 181.025 | 179.825 | 180.150 | 180.150 | 20,375 |
31 Aug 2023 | 178.700 | 179.725 | 178.100 | 179.725 | 179.725 | 23,021 |
30 Aug 2023 | 180.500 | 180.650 | 178.675 | 178.800 | 178.800 | 1,232 |
29 Aug 2023 | 181.000 | 181.500 | 180.150 | 181.000 | 181.000 | 1,013 |
28 Aug 2023 | 180.775 | 181.400 | 180.125 | 180.700 | 180.700 | 666 |
25 Aug 2023 | 179.850 | 180.775 | 179.000 | 180.675 | 180.675 | 1,774 |
24 Aug 2023 | 177.900 | 180.075 | 177.600 | 179.850 | 179.850 | 1,496 |
23 Aug 2023 | 177.800 | 178.425 | 177.525 | 178.050 | 178.050 | 772 |
22 Aug 2023 | 178.900 | 178.900 | 177.625 | 177.950 | 177.950 | 1,137 |
21 Aug 2023 | 179.025 | 179.550 | 178.700 | 178.975 | 178.975 | 1,363 |
18 Aug 2023 | 178.000 | 178.750 | 177.500 | 178.525 | 178.525 | 1,648 |
17 Aug 2023 | 178.775 | 178.875 | 177.825 | 178.050 | 178.050 | 1,916 |
16 Aug 2023 | 179.150 | 179.900 | 178.625 | 178.775 | 178.775 | 2,848 |
15 Aug 2023 | 179.825 | 180.025 | 178.975 | 179.100 | 179.100 | 2,475 |
14 Aug 2023 | 180.500 | 180.650 | 179.675 | 179.750 | 179.750 | 2,248 |
11 Aug 2023 | 181.100 | 181.450 | 180.250 | 180.375 | 180.375 | 3,086 |
10 Aug 2023 | 180.575 | 181.700 | 180.425 | 181.100 | 181.100 | 3,628 |
09 Aug 2023 | 179.850 | 180.675 | 179.450 | 180.575 | 180.575 | 3,521 |
08 Aug 2023 | 180.000 | 180.600 | 179.300 | 179.700 | 179.700 | 3,816 |
07 Aug 2023 | 181.025 | 181.275 | 179.575 | 179.700 | 179.700 | 5,559 |
04 Aug 2023 | 178.500 | 181.125 | 178.425 | 180.900 | 180.900 | 13,490 |
03 Aug 2023 | 178.000 | 178.825 | 177.625 | 178.500 | 178.500 | 9,789 |
02 Aug 2023 | 179.350 | 179.525 | 177.800 | 178.025 | 178.025 | 10,572 |
01 Aug 2023 | 178.250 | 179.900 | 177.750 | 179.500 | 179.500 | 10,732 |
31 July 2023 | 178.350 | 178.650 | 176.800 | 178.050 | 178.050 | 11,813 |
28 July 2023 | 178.450 | 179.075 | 178.000 | 178.150 | 178.150 | 9,263 |
27 July 2023 | 178.775 | 178.925 | 177.950 | 178.050 | 178.050 | 6,601 |
26 July 2023 | 178.250 | 178.975 | 177.875 | 178.675 | 178.675 | 5,870 |
25 July 2023 | 179.450 | 179.600 | 177.900 | 178.300 | 178.300 | 8,336 |
24 July 2023 | 179.000 | 180.375 | 178.550 | 178.750 | 178.750 | 13,225 |
21 July 2023 | 180.900 | 181.225 | 179.525 | 180.025 | 180.025 | 12,284 |
20 July 2023 | 181.500 | 182.975 | 179.325 | 180.325 | 180.325 | 23,436 |
19 July 2023 | 180.900 | 181.875 | 180.050 | 181.325 | 181.325 | 13,936 |
18 July 2023 | 180.100 | 181.525 | 179.825 | 181.275 | 181.275 | 17,416 |
17 July 2023 | 180.550 | 181.600 | 179.700 | 180.125 | 180.125 | 28,245 |
14 July 2023 | 176.900 | 180.375 | 176.775 | 180.175 | 180.175 | 44,085 |
13 July 2023 | 176.775 | 177.100 | 175.200 | 176.900 | 176.900 | 38,930 |
12 July 2023 | 179.000 | 181.175 | 176.525 | 176.875 | 176.875 | 53,057 |
11 July 2023 | 176.950 | 179.400 | 176.450 | 178.825 | 178.825 | 42,545 |
10 July 2023 | 176.975 | 178.000 | 176.150 | 177.200 | 177.200 | 41,149 |
07 July 2023 | 174.725 | 177.200 | 174.300 | 177.000 | 177.000 | 29,454 |
06 July 2023 | 174.450 | 175.075 | 173.425 | 174.575 | 174.575 | 27,258 |
05 July 2023 | 176.500 | 176.975 | 174.775 | 174.950 | 174.950 | 24,853 |
03 July 2023 | 176.875 | 177.350 | 176.100 | 176.825 | 176.825 | 19,589 |
30 June 2023 | 179.900 | 181.500 | 179.150 | 181.500 | 181.500 | 31,123 |
29 June 2023 | 180.100 | 180.200 | 179.500 | 179.750 | 179.750 | 623 |
28 June 2023 | 179.350 | 180.400 | 179.100 | 179.625 | 179.625 | 837 |
27 June 2023 | 178.000 | 179.550 | 177.900 | 179.300 | 179.300 | 1,054 |
26 June 2023 | 177.300 | 177.975 | 177.025 | 177.700 | 177.700 | 512 |
23 June 2023 | 177.875 | 178.225 | 177.150 | 177.500 | 177.500 | 966 |
22 June 2023 | 177.750 | 177.900 | 176.750 | 177.650 | 177.650 | 1,262 |
21 June 2023 | 177.200 | 177.575 | 176.250 | 177.250 | 177.250 | 1,384 |
20 June 2023 | 178.650 | 178.650 | 176.625 | 177.125 | 177.125 | 1,317 |
16 June 2023 | 177.575 | 178.900 | 177.000 | 178.350 | 178.350 | 1,278 |
15 June 2023 | 177.450 | 178.175 | 176.300 | 177.575 | 177.575 | 1,177 |
14 June 2023 | 179.550 | 179.600 | 177.250 | 177.450 | 177.450 | 1,921 |
13 June 2023 | 179.075 | 179.600 | 178.500 | 179.425 | 179.425 | 1,096 |
12 June 2023 | 178.800 | 179.200 | 178.150 | 179.075 | 179.075 | 1,460 |
09 June 2023 | 179.175 | 180.175 | 177.275 | 178.225 | 178.225 | 3,773 |
08 June 2023 | 179.675 | 180.325 | 178.500 | 178.775 | 178.775 | 3,468 |
07 June 2023 | 181.000 | 182.875 | 177.625 | 179.000 | 179.000 | 6,930 |
06 June 2023 | 177.750 | 180.250 | 177.025 | 179.825 | 179.825 | 5,332 |
05 June 2023 | 177.500 | 178.175 | 176.525 | 177.150 | 177.150 | 3,725 |
02 June 2023 | 175.025 | 176.875 | 175.000 | 176.425 | 176.425 | 13,365 |
01 June 2023 | 169.350 | 175.000 | 169.000 | 174.900 | 174.900 | 20,608 |
31 May 2023 | 168.650 | 169.275 | 168.025 | 169.125 | 169.125 | 14,076 |
30 May 2023 | 167.700 | 169.000 | 167.500 | 168.875 | 168.875 | 12,196 |
26 May 2023 | 167.475 | 168.400 | 167.100 | 167.350 | 167.350 | 10,913 |
25 May 2023 | 166.600 | 167.450 | 166.000 | 167.300 | 167.300 | 12,925 |
24 May 2023 | 164.275 | 166.500 | 163.650 | 166.100 | 166.100 | 15,421 |
23 May 2023 | 165.650 | 165.825 | 164.125 | 164.275 | 164.275 | 8,133 |
22 May 2023 | 165.650 | 165.650 | 164.500 | 165.050 | 165.050 | 8,097 |
19 May 2023 | 165.525 | 166.225 | 164.825 | 165.725 | 165.725 | 12,571 |
18 May 2023 | 164.875 | 165.725 | 164.325 | 165.525 | 165.525 | 12,909 |
17 May 2023 | 164.075 | 164.925 | 162.925 | 164.825 | 164.825 | 19,284 |
16 May 2023 | 164.325 | 164.550 | 163.650 | 163.875 | 163.875 | 13,156 |
15 May 2023 | 164.625 | 164.725 | 163.575 | 164.325 | 164.325 | 23,869 |
12 May 2023 | 163.150 | 164.625 | 162.900 | 164.400 | 164.400 | 29,114 |
11 May 2023 | 162.975 | 163.450 | 162.300 | 162.950 | 162.950 | 34,078 |
10 May 2023 | 163.725 | 164.550 | 162.675 | 163.000 | 163.000 | 41,583 |
09 May 2023 | 162.600 | 164.150 | 161.875 | 163.925 | 163.925 | 45,242 |
08 May 2023 | 161.925 | 162.825 | 161.775 | 162.425 | 162.425 | 28,205 |
05 May 2023 | 162.100 | 163.125 | 161.800 | 161.925 | 161.925 | 38,903 |
04 May 2023 | 161.725 | 162.350 | 161.350 | 161.575 | 161.575 | 26,941 |
03 May 2023 | 162.800 | 162.800 | 161.200 | 161.650 | 161.650 | 36,754 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |