Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 203.82 | 203.42 | 202.29 | 203.42 | 203.42 | 10,966 |
02 Oct 2023 | 203.82 | 204.99 | 200.11 | 203.50 | 203.50 | 1,227,000 |
29 Sept 2023 | 206.06 | 206.39 | 202.14 | 203.05 | 203.05 | 1,343,100 |
28 Sept 2023 | 205.25 | 205.59 | 202.71 | 203.42 | 203.42 | 709,400 |
27 Sept 2023 | 202.11 | 205.13 | 200.88 | 203.01 | 203.01 | 1,190,400 |
26 Sept 2023 | 205.23 | 207.58 | 202.90 | 203.03 | 203.03 | 856,500 |
25 Sept 2023 | 205.00 | 207.94 | 204.72 | 206.35 | 206.35 | 824,500 |
22 Sept 2023 | 204.63 | 207.15 | 204.63 | 205.05 | 205.05 | 754,100 |
21 Sept 2023 | 206.50 | 207.03 | 203.40 | 204.59 | 204.59 | 1,257,600 |
20 Sept 2023 | 209.54 | 209.59 | 207.35 | 207.55 | 207.55 | 977,800 |
19 Sept 2023 | 208.26 | 210.44 | 206.92 | 210.15 | 210.15 | 812,000 |
18 Sept 2023 | 212.72 | 212.81 | 208.85 | 209.49 | 209.49 | 961,200 |
15 Sept 2023 | 214.49 | 214.82 | 212.25 | 212.84 | 212.84 | 1,724,300 |
14 Sept 2023 | 215.90 | 216.06 | 213.76 | 215.93 | 215.93 | 1,053,100 |
13 Sept 2023 | 217.15 | 218.32 | 214.81 | 215.89 | 215.89 | 1,023,200 |
12 Sept 2023 | 217.68 | 218.66 | 216.60 | 217.10 | 217.10 | 731,700 |
11 Sept 2023 | 218.10 | 219.03 | 216.90 | 217.68 | 217.68 | 732,000 |
08 Sept 2023 | 218.88 | 220.04 | 216.79 | 217.39 | 217.39 | 986,100 |
07 Sept 2023 | 217.31 | 220.44 | 216.24 | 219.00 | 219.00 | 1,225,100 |
06 Sept 2023 | 216.89 | 217.75 | 213.41 | 215.74 | 215.74 | 1,188,500 |
05 Sept 2023 | 219.28 | 220.04 | 216.93 | 218.08 | 218.08 | 1,229,200 |
01 Sept 2023 | 219.12 | 220.64 | 217.37 | 220.52 | 220.52 | 1,416,800 |
31 Aug 2023 | 221.47 | 221.54 | 215.90 | 218.50 | 218.50 | 2,179,500 |
30 Aug 2023 | 223.20 | 223.33 | 221.23 | 222.95 | 222.95 | 1,044,900 |
29 Aug 2023 | 219.22 | 223.48 | 218.61 | 222.59 | 222.59 | 1,006,000 |
28 Aug 2023 | 214.35 | 219.67 | 213.47 | 219.00 | 219.00 | 1,675,600 |
25 Aug 2023 | 212.51 | 214.82 | 210.94 | 213.54 | 213.54 | 1,188,800 |
25 Aug 2023 | 1.03 Dividend | |||||
24 Aug 2023 | 212.82 | 216.10 | 211.60 | 211.63 | 210.60 | 1,162,200 |
23 Aug 2023 | 213.37 | 216.33 | 212.32 | 214.59 | 213.55 | 1,434,000 |
22 Aug 2023 | 214.12 | 215.01 | 208.62 | 215.00 | 213.95 | 1,738,300 |
21 Aug 2023 | 219.35 | 220.23 | 215.33 | 215.62 | 214.57 | 1,288,400 |
18 Aug 2023 | 218.31 | 221.03 | 218.31 | 219.32 | 218.25 | 692,500 |
17 Aug 2023 | 221.76 | 223.04 | 218.39 | 219.00 | 217.93 | 1,145,100 |
16 Aug 2023 | 222.38 | 223.05 | 220.27 | 220.88 | 219.80 | 831,200 |
15 Aug 2023 | 221.10 | 222.72 | 220.59 | 222.05 | 220.97 | 585,400 |
14 Aug 2023 | 222.43 | 223.40 | 220.27 | 222.44 | 221.36 | 830,800 |
11 Aug 2023 | 223.52 | 224.02 | 221.84 | 222.52 | 221.44 | 842,800 |
10 Aug 2023 | 225.52 | 226.36 | 220.66 | 222.27 | 221.19 | 1,053,200 |
09 Aug 2023 | 221.92 | 224.93 | 221.38 | 224.16 | 223.07 | 743,600 |
08 Aug 2023 | 222.30 | 222.86 | 220.25 | 221.77 | 220.69 | 1,184,600 |
07 Aug 2023 | 222.31 | 223.53 | 222.05 | 222.80 | 221.72 | 636,500 |
04 Aug 2023 | 227.14 | 227.52 | 221.89 | 222.31 | 221.23 | 861,800 |
03 Aug 2023 | 226.93 | 230.79 | 225.19 | 227.14 | 226.03 | 1,027,300 |
02 Aug 2023 | 223.84 | 229.29 | 223.01 | 226.00 | 224.90 | 1,234,200 |
01 Aug 2023 | 222.84 | 226.69 | 222.84 | 224.19 | 223.10 | 946,200 |
31 July 2023 | 224.17 | 225.55 | 221.70 | 223.99 | 222.90 | 1,151,300 |
28 July 2023 | 225.30 | 226.11 | 222.67 | 223.99 | 222.90 | 1,416,800 |
27 July 2023 | 217.63 | 226.26 | 215.73 | 223.59 | 222.50 | 2,959,100 |
26 July 2023 | 213.83 | 215.40 | 211.94 | 214.52 | 213.48 | 1,447,000 |
25 July 2023 | 210.17 | 214.33 | 208.59 | 212.72 | 211.68 | 2,158,800 |
24 July 2023 | 216.57 | 217.32 | 213.80 | 214.66 | 213.62 | 1,249,000 |
21 July 2023 | 213.82 | 217.32 | 213.08 | 215.69 | 214.64 | 1,353,000 |
20 July 2023 | 210.47 | 215.46 | 210.47 | 214.41 | 213.37 | 1,820,800 |
19 July 2023 | 213.00 | 215.54 | 210.66 | 211.16 | 210.13 | 1,626,400 |
18 July 2023 | 209.93 | 214.14 | 209.93 | 212.20 | 211.17 | 1,564,300 |
17 July 2023 | 212.86 | 213.70 | 208.14 | 210.81 | 209.78 | 1,989,500 |
14 July 2023 | 217.16 | 218.42 | 214.57 | 214.94 | 213.89 | 1,220,100 |
13 July 2023 | 220.31 | 220.31 | 216.11 | 216.36 | 215.31 | 1,132,300 |
12 July 2023 | 224.92 | 225.40 | 220.71 | 220.78 | 219.71 | 969,300 |
11 July 2023 | 221.65 | 223.88 | 221.47 | 222.98 | 221.89 | 1,363,900 |
10 July 2023 | 216.76 | 221.29 | 216.76 | 221.28 | 220.20 | 1,213,200 |
07 July 2023 | 217.99 | 218.99 | 216.59 | 216.86 | 215.80 | 1,269,900 |
06 July 2023 | 218.72 | 220.94 | 218.01 | 218.88 | 217.81 | 1,058,400 |
05 July 2023 | 220.01 | 220.75 | 217.96 | 220.37 | 219.30 | 966,000 |
03 July 2023 | 221.52 | 221.70 | 217.20 | 221.03 | 219.95 | 836,800 |
30 June 2023 | 218.31 | 222.28 | 217.04 | 221.10 | 220.02 | 1,575,100 |
29 June 2023 | 216.60 | 217.60 | 214.99 | 217.42 | 216.36 | 1,270,600 |
28 June 2023 | 219.00 | 219.02 | 214.84 | 216.60 | 215.55 | 1,871,300 |
27 June 2023 | 219.30 | 223.34 | 219.27 | 223.13 | 222.04 | 940,800 |
26 June 2023 | 219.51 | 220.48 | 218.51 | 219.06 | 217.99 | 914,800 |
23 June 2023 | 219.99 | 221.19 | 218.41 | 218.70 | 217.64 | 1,324,700 |
22 June 2023 | 221.07 | 221.61 | 218.32 | 219.64 | 218.57 | 1,039,400 |
21 June 2023 | 217.03 | 221.28 | 215.37 | 220.46 | 219.39 | 1,376,400 |
20 June 2023 | 217.47 | 218.29 | 214.88 | 217.01 | 215.95 | 1,826,200 |
16 June 2023 | 222.56 | 222.82 | 217.87 | 218.93 | 217.86 | 1,558,700 |
15 June 2023 | 217.90 | 221.00 | 216.74 | 220.70 | 219.63 | 1,430,500 |
14 June 2023 | 218.16 | 220.00 | 217.33 | 218.04 | 216.98 | 944,700 |
13 June 2023 | 220.41 | 221.03 | 216.74 | 217.49 | 216.43 | 1,290,600 |
12 June 2023 | 217.22 | 219.61 | 214.61 | 219.48 | 218.41 | 1,325,200 |
09 June 2023 | 217.83 | 219.59 | 217.00 | 217.22 | 216.16 | 1,075,600 |
08 June 2023 | 217.53 | 221.06 | 217.47 | 219.45 | 218.38 | 1,089,000 |
07 June 2023 | 216.86 | 218.87 | 215.86 | 217.81 | 216.75 | 1,297,800 |
06 June 2023 | 207.26 | 217.03 | 207.26 | 216.86 | 215.80 | 1,969,100 |
05 June 2023 | 209.25 | 210.98 | 205.50 | 207.55 | 206.54 | 1,551,400 |
02 June 2023 | 208.43 | 212.14 | 208.03 | 211.19 | 210.16 | 1,542,200 |
01 June 2023 | 210.94 | 211.00 | 205.39 | 206.32 | 205.32 | 1,913,600 |
31 May 2023 | 213.88 | 214.35 | 209.02 | 209.59 | 208.57 | 2,350,600 |
30 May 2023 | 211.84 | 215.59 | 210.48 | 215.35 | 214.30 | 1,806,500 |
26 May 2023 | 211.04 | 213.06 | 209.42 | 211.50 | 210.47 | 1,562,500 |
26 May 2023 | 1.03 Dividend | |||||
25 May 2023 | 218.36 | 218.36 | 212.53 | 213.86 | 211.79 | 1,516,100 |
24 May 2023 | 220.82 | 221.16 | 216.62 | 218.49 | 216.38 | 1,116,600 |
23 May 2023 | 220.44 | 222.48 | 218.09 | 218.54 | 216.43 | 1,206,200 |
22 May 2023 | 225.88 | 228.33 | 222.65 | 222.78 | 220.63 | 1,156,100 |
19 May 2023 | 229.44 | 230.09 | 223.91 | 224.23 | 222.06 | 1,368,300 |
18 May 2023 | 224.91 | 230.90 | 223.56 | 230.56 | 228.33 | 1,384,900 |
17 May 2023 | 226.20 | 226.60 | 223.65 | 224.91 | 222.74 | 1,286,500 |
16 May 2023 | 228.13 | 228.46 | 222.10 | 226.30 | 224.11 | 1,653,400 |
15 May 2023 | 239.09 | 239.61 | 230.84 | 231.53 | 229.29 | 1,384,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |