Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
28 Sept 2023 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | - |
27 Sept 2023 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | - |
26 Sept 2023 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | - |
25 Sept 2023 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | - |
22 Sept 2023 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
21 Sept 2023 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
20 Sept 2023 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
19 Sept 2023 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
18 Sept 2023 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
18 Sept 2023 | 1.75 Dividend | |||||
15 Sept 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 156.65 | - |
14 Sept 2023 | 157.26 | 157.26 | 157.26 | 157.26 | 155.52 | - |
13 Sept 2023 | 156.84 | 156.84 | 156.84 | 156.84 | 155.11 | - |
12 Sept 2023 | 160.02 | 160.02 | 160.02 | 160.02 | 158.25 | - |
11 Sept 2023 | 159.98 | 159.98 | 159.98 | 159.98 | 158.21 | - |
08 Sept 2023 | 160.48 | 160.48 | 160.48 | 160.48 | 158.71 | - |
07 Sept 2023 | 158.98 | 158.98 | 158.98 | 158.98 | 157.22 | - |
06 Sept 2023 | 158.78 | 158.78 | 158.78 | 158.78 | 157.03 | - |
05 Sept 2023 | 159.70 | 159.70 | 159.70 | 159.70 | 157.94 | - |
04 Sept 2023 | 160.12 | 160.12 | 160.12 | 160.12 | 158.35 | - |
01 Sept 2023 | 160.02 | 160.02 | 160.02 | 160.02 | 158.25 | - |
31 Aug 2023 | 160.52 | 160.52 | 160.52 | 160.52 | 158.75 | - |
30 Aug 2023 | 161.94 | 161.94 | 161.94 | 161.94 | 160.15 | - |
29 Aug 2023 | 158.06 | 158.06 | 158.06 | 158.06 | 156.31 | - |
28 Aug 2023 | 157.58 | 157.58 | 157.58 | 157.58 | 155.84 | - |
25 Aug 2023 | 156.74 | 156.74 | 156.74 | 156.74 | 155.01 | - |
24 Aug 2023 | 158.04 | 158.04 | 158.04 | 158.04 | 156.29 | - |
23 Aug 2023 | 155.94 | 155.94 | 155.94 | 155.94 | 154.22 | - |
22 Aug 2023 | 156.24 | 156.24 | 156.24 | 156.24 | 154.51 | - |
21 Aug 2023 | 155.92 | 155.92 | 155.92 | 155.92 | 154.20 | - |
18 Aug 2023 | 153.94 | 153.94 | 153.94 | 153.94 | 152.24 | - |
17 Aug 2023 | 146.84 | 146.84 | 146.84 | 146.84 | 145.22 | - |
16 Aug 2023 | 145.10 | 145.10 | 145.10 | 145.10 | 143.50 | - |
15 Aug 2023 | 146.46 | 146.46 | 146.46 | 146.46 | 144.84 | - |
14 Aug 2023 | 137.68 | 137.68 | 137.68 | 137.68 | 136.16 | - |
11 Aug 2023 | 138.08 | 138.08 | 138.08 | 138.08 | 136.55 | - |
10 Aug 2023 | 139.66 | 139.66 | 139.66 | 139.66 | 138.12 | - |
09 Aug 2023 | 138.56 | 138.56 | 138.56 | 138.56 | 137.03 | - |
08 Aug 2023 | 138.26 | 138.26 | 138.26 | 138.26 | 136.73 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 140.76 | 140.76 | 140.76 | 140.76 | 139.20 | - |
03 Aug 2023 | 140.24 | 140.24 | 140.24 | 140.24 | 138.69 | - |
02 Aug 2023 | 141.46 | 141.46 | 141.46 | 141.46 | 139.90 | - |
01 Aug 2023 | 144.70 | 144.70 | 144.70 | 144.70 | 143.10 | - |
31 July 2023 | 144.68 | 144.68 | 144.68 | 144.68 | 143.08 | - |
28 July 2023 | 144.44 | 144.44 | 144.44 | 144.44 | 142.84 | - |
27 July 2023 | 147.30 | 147.30 | 147.30 | 147.30 | 145.67 | - |
26 July 2023 | 144.32 | 144.32 | 144.32 | 144.32 | 142.73 | - |
25 July 2023 | 143.56 | 143.56 | 143.56 | 143.56 | 141.97 | - |
24 July 2023 | 141.70 | 141.70 | 141.70 | 141.70 | 140.13 | - |
21 July 2023 | 141.96 | 141.96 | 141.96 | 141.96 | 140.39 | - |
20 July 2023 | 141.70 | 141.70 | 141.70 | 141.70 | 140.13 | - |
19 July 2023 | 141.72 | 141.72 | 141.72 | 141.72 | 140.15 | - |
18 July 2023 | 140.24 | 140.24 | 140.24 | 140.24 | 138.69 | - |
17 July 2023 | 140.66 | 140.66 | 140.66 | 140.66 | 139.11 | - |
14 July 2023 | 141.22 | 141.22 | 141.22 | 141.22 | 139.66 | - |
13 July 2023 | 138.96 | 138.96 | 138.96 | 138.96 | 137.42 | - |
12 July 2023 | 135.44 | 135.44 | 135.44 | 135.44 | 133.94 | - |
11 July 2023 | 136.20 | 136.20 | 136.20 | 136.20 | 134.70 | - |
10 July 2023 | 134.86 | 134.86 | 134.86 | 134.86 | 133.37 | - |
07 July 2023 | 134.72 | 134.72 | 134.72 | 134.72 | 133.23 | - |
06 July 2023 | 137.36 | 137.36 | 137.36 | 137.36 | 135.84 | - |
05 July 2023 | 137.84 | 137.84 | 137.84 | 137.84 | 136.32 | - |
04 July 2023 | 139.80 | 139.80 | 139.80 | 139.80 | 138.26 | - |
03 July 2023 | 139.68 | 139.68 | 139.68 | 139.68 | 138.14 | - |
30 June 2023 | 139.26 | 139.26 | 139.26 | 139.26 | 137.72 | - |
29 June 2023 | 138.78 | 138.78 | 138.78 | 138.78 | 137.25 | - |
28 June 2023 | 138.40 | 138.40 | 138.40 | 138.40 | 136.87 | - |
27 June 2023 | 138.82 | 138.82 | 138.82 | 138.82 | 137.29 | - |
26 June 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 137.46 | - |
23 June 2023 | 139.44 | 139.44 | 139.44 | 139.44 | 137.90 | - |
22 June 2023 | 145.06 | 145.06 | 145.06 | 145.06 | 143.46 | - |
21 June 2023 | 148.90 | 148.90 | 148.90 | 148.90 | 147.25 | - |
20 June 2023 | 150.06 | 150.06 | 150.06 | 150.06 | 148.40 | - |
19 June 2023 | 151.10 | 151.10 | 151.10 | 151.10 | 149.43 | - |
16 June 2023 | 150.20 | 150.20 | 150.20 | 150.20 | 148.54 | - |
15 June 2023 | 149.20 | 149.20 | 149.20 | 149.20 | 147.55 | - |
14 June 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 147.35 | - |
13 June 2023 | 149.98 | 149.98 | 149.98 | 149.98 | 148.32 | - |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 148.64 | 148.64 | 148.64 | 148.64 | 147.00 | - |
08 June 2023 | 149.28 | 149.28 | 149.28 | 149.28 | 147.63 | - |
07 June 2023 | 151.26 | 151.26 | 151.26 | 151.26 | 149.59 | - |
06 June 2023 | 147.82 | 147.82 | 147.82 | 147.82 | 146.19 | - |
05 June 2023 | 152.74 | 152.74 | 152.74 | 152.74 | 151.05 | - |
02 June 2023 | 149.80 | 149.80 | 149.80 | 149.80 | 148.15 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 147.24 | 147.24 | 147.24 | 147.24 | 145.61 | - |
30 May 2023 | 148.84 | 148.84 | 148.84 | 148.84 | 147.20 | - |
29 May 2023 | 148.98 | 148.98 | 148.98 | 148.98 | 147.33 | - |
26 May 2023 | 148.18 | 148.18 | 148.18 | 148.18 | 146.54 | - |
25 May 2023 | 148.04 | 148.04 | 148.04 | 148.04 | 146.40 | - |
24 May 2023 | 148.18 | 148.18 | 148.18 | 148.18 | 146.54 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 149.82 | 149.82 | 149.82 | 149.82 | 148.16 | - |
19 May 2023 | 152.12 | 152.12 | 152.12 | 152.12 | 150.44 | - |
18 May 2023 | 151.06 | 151.06 | 151.06 | 151.06 | 149.39 | - |
17 May 2023 | 149.74 | 149.74 | 149.74 | 149.74 | 148.09 | - |
16 May 2023 | 151.94 | 151.94 | 151.94 | 151.94 | 150.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |