Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 248.61 | 250.02 | 244.45 | 248.97 | 248.97 | 63,978,044 |
02 Oct 2023 | 244.81 | 254.28 | 242.62 | 251.60 | 251.60 | 123,588,100 |
29 Sept 2023 | 250.00 | 254.77 | 246.35 | 250.22 | 250.22 | 128,346,200 |
28 Sept 2023 | 240.02 | 247.55 | 238.65 | 246.38 | 246.38 | 117,058,900 |
27 Sept 2023 | 244.26 | 245.33 | 234.58 | 240.50 | 240.50 | 136,597,200 |
26 Sept 2023 | 242.98 | 249.55 | 241.66 | 244.12 | 244.12 | 101,993,600 |
25 Sept 2023 | 243.38 | 247.10 | 238.31 | 246.99 | 246.99 | 104,636,600 |
22 Sept 2023 | 257.40 | 257.79 | 244.48 | 244.88 | 244.88 | 127,524,100 |
21 Sept 2023 | 257.85 | 260.86 | 254.21 | 255.70 | 255.70 | 119,531,000 |
20 Sept 2023 | 267.04 | 273.93 | 262.46 | 262.59 | 262.59 | 122,514,600 |
19 Sept 2023 | 264.35 | 267.85 | 261.20 | 266.50 | 266.50 | 103,704,000 |
18 Sept 2023 | 271.16 | 271.44 | 263.76 | 265.28 | 265.28 | 101,543,300 |
15 Sept 2023 | 277.55 | 278.98 | 271.00 | 274.39 | 274.39 | 133,422,800 |
14 Sept 2023 | 271.32 | 276.71 | 270.42 | 276.04 | 276.04 | 107,709,800 |
13 Sept 2023 | 270.07 | 274.98 | 268.10 | 271.30 | 271.30 | 111,673,700 |
12 Sept 2023 | 270.76 | 278.39 | 266.60 | 267.48 | 267.48 | 135,999,900 |
11 Sept 2023 | 264.27 | 274.85 | 260.61 | 273.58 | 273.58 | 174,667,900 |
08 Sept 2023 | 251.22 | 256.52 | 246.67 | 248.50 | 248.50 | 118,367,700 |
07 Sept 2023 | 245.07 | 252.81 | 243.27 | 251.49 | 251.49 | 115,312,900 |
06 Sept 2023 | 255.14 | 255.39 | 245.06 | 251.92 | 251.92 | 116,959,800 |
05 Sept 2023 | 245.00 | 258.00 | 244.86 | 256.49 | 256.49 | 129,469,600 |
01 Sept 2023 | 257.26 | 259.08 | 242.01 | 245.01 | 245.01 | 132,272,500 |
31 Aug 2023 | 255.98 | 261.18 | 255.05 | 258.08 | 258.08 | 108,861,700 |
30 Aug 2023 | 254.20 | 260.51 | 250.59 | 256.90 | 256.90 | 121,988,400 |
29 Aug 2023 | 238.58 | 257.48 | 237.77 | 257.18 | 257.18 | 134,047,600 |
28 Aug 2023 | 242.58 | 244.38 | 235.35 | 238.82 | 238.82 | 107,673,700 |
25 Aug 2023 | 231.31 | 239.00 | 230.35 | 238.59 | 238.59 | 106,612,200 |
24 Aug 2023 | 238.66 | 238.92 | 228.18 | 230.04 | 230.04 | 99,777,400 |
23 Aug 2023 | 229.34 | 238.98 | 229.29 | 236.86 | 236.86 | 101,077,600 |
22 Aug 2023 | 240.25 | 240.82 | 229.55 | 233.19 | 233.19 | 130,597,900 |
21 Aug 2023 | 221.55 | 232.13 | 220.58 | 231.28 | 231.28 | 135,702,700 |
18 Aug 2023 | 214.12 | 217.58 | 212.36 | 215.49 | 215.49 | 135,813,700 |
17 Aug 2023 | 226.06 | 226.74 | 218.83 | 219.22 | 219.22 | 120,718,400 |
16 Aug 2023 | 228.02 | 233.97 | 225.38 | 225.60 | 225.60 | 112,484,500 |
15 Aug 2023 | 238.73 | 240.50 | 232.61 | 232.96 | 232.96 | 88,197,600 |
14 Aug 2023 | 235.70 | 240.66 | 233.75 | 239.76 | 239.76 | 98,595,300 |
11 Aug 2023 | 241.77 | 243.79 | 238.02 | 242.65 | 242.65 | 98,866,600 |
10 Aug 2023 | 245.40 | 251.80 | 243.00 | 245.34 | 245.34 | 109,498,600 |
09 Aug 2023 | 250.87 | 251.10 | 241.90 | 242.19 | 242.19 | 101,596,300 |
08 Aug 2023 | 247.45 | 250.92 | 245.01 | 249.70 | 249.70 | 96,642,200 |
07 Aug 2023 | 251.45 | 253.65 | 242.76 | 251.45 | 251.45 | 111,097,900 |
04 Aug 2023 | 260.97 | 264.77 | 253.11 | 253.86 | 253.86 | 99,242,600 |
03 Aug 2023 | 252.04 | 260.49 | 252.00 | 259.32 | 259.32 | 97,569,100 |
02 Aug 2023 | 255.57 | 259.52 | 250.49 | 254.11 | 254.11 | 101,752,900 |
01 Aug 2023 | 266.26 | 266.47 | 260.25 | 261.07 | 261.07 | 83,166,000 |
31 July 2023 | 267.48 | 269.08 | 263.78 | 267.43 | 267.43 | 84,582,200 |
28 July 2023 | 259.86 | 267.25 | 258.23 | 266.44 | 266.44 | 111,446,000 |
27 July 2023 | 268.31 | 269.13 | 255.30 | 255.71 | 255.71 | 103,697,300 |
26 July 2023 | 263.25 | 268.04 | 261.75 | 264.35 | 264.35 | 95,856,200 |
25 July 2023 | 272.38 | 272.90 | 265.00 | 265.28 | 265.28 | 112,757,300 |
24 July 2023 | 255.85 | 269.85 | 254.12 | 269.06 | 269.06 | 136,508,500 |
21 July 2023 | 268.00 | 268.00 | 255.80 | 260.02 | 260.02 | 161,050,100 |
20 July 2023 | 279.56 | 280.93 | 261.20 | 262.90 | 262.90 | 175,158,300 |
19 July 2023 | 296.04 | 299.29 | 289.52 | 291.26 | 291.26 | 142,355,400 |
18 July 2023 | 290.15 | 295.26 | 286.01 | 293.34 | 293.34 | 112,434,700 |
17 July 2023 | 286.63 | 292.23 | 283.57 | 290.38 | 290.38 | 131,569,600 |
14 July 2023 | 277.01 | 285.30 | 276.31 | 281.38 | 281.38 | 119,771,100 |
13 July 2023 | 274.59 | 279.45 | 270.60 | 277.90 | 277.90 | 112,681,500 |
12 July 2023 | 276.33 | 276.52 | 271.46 | 271.99 | 271.99 | 95,672,100 |
11 July 2023 | 268.65 | 270.90 | 266.37 | 269.79 | 269.79 | 91,972,400 |
10 July 2023 | 276.47 | 277.52 | 265.10 | 269.61 | 269.61 | 119,425,400 |
07 July 2023 | 278.43 | 280.78 | 273.77 | 274.43 | 274.43 | 113,602,000 |
06 July 2023 | 278.09 | 279.97 | 272.88 | 276.54 | 276.54 | 120,332,100 |
05 July 2023 | 278.82 | 283.85 | 277.60 | 282.48 | 282.48 | 131,530,900 |
03 July 2023 | 276.49 | 284.25 | 275.11 | 279.82 | 279.82 | 119,685,900 |
30 June 2023 | 260.60 | 264.45 | 259.89 | 261.77 | 261.77 | 112,267,600 |
29 June 2023 | 258.03 | 260.74 | 253.61 | 257.50 | 257.50 | 131,283,400 |
28 June 2023 | 249.70 | 259.88 | 248.89 | 256.24 | 256.24 | 159,770,800 |
27 June 2023 | 243.24 | 250.39 | 240.85 | 250.21 | 250.21 | 164,968,200 |
26 June 2023 | 250.07 | 258.37 | 240.70 | 241.05 | 241.05 | 179,990,600 |
23 June 2023 | 259.29 | 262.45 | 252.80 | 256.60 | 256.60 | 176,584,100 |
22 June 2023 | 250.77 | 265.00 | 248.25 | 264.61 | 264.61 | 166,875,900 |
21 June 2023 | 275.13 | 276.99 | 257.78 | 259.46 | 259.46 | 211,797,100 |
20 June 2023 | 261.50 | 274.75 | 261.12 | 274.45 | 274.45 | 165,611,200 |
16 June 2023 | 258.92 | 263.60 | 257.21 | 260.54 | 260.54 | 167,563,700 |
15 June 2023 | 248.40 | 258.95 | 247.29 | 255.90 | 255.90 | 160,171,200 |
14 June 2023 | 260.17 | 261.57 | 250.50 | 256.79 | 256.79 | 170,575,500 |
13 June 2023 | 253.51 | 259.68 | 251.34 | 258.71 | 258.71 | 162,384,300 |
12 June 2023 | 247.94 | 250.97 | 244.59 | 249.83 | 249.83 | 150,337,900 |
09 June 2023 | 249.07 | 252.42 | 242.02 | 244.40 | 244.40 | 199,882,300 |
08 June 2023 | 224.22 | 235.23 | 223.01 | 234.86 | 234.86 | 164,489,700 |
07 June 2023 | 228.00 | 230.83 | 223.20 | 224.57 | 224.57 | 185,710,800 |
06 June 2023 | 216.14 | 221.91 | 212.53 | 221.31 | 221.31 | 146,911,600 |
05 June 2023 | 217.80 | 221.29 | 214.52 | 217.61 | 217.61 | 151,143,100 |
02 June 2023 | 210.15 | 217.25 | 209.75 | 213.97 | 213.97 | 164,129,000 |
01 June 2023 | 202.59 | 209.80 | 199.37 | 207.52 | 207.52 | 148,029,900 |
31 May 2023 | 199.78 | 203.95 | 195.12 | 203.93 | 203.93 | 150,711,700 |
30 May 2023 | 200.10 | 204.48 | 197.53 | 201.16 | 201.16 | 128,818,700 |
26 May 2023 | 184.62 | 198.60 | 184.53 | 193.17 | 193.17 | 162,061,500 |
25 May 2023 | 186.54 | 186.78 | 180.58 | 184.47 | 184.47 | 96,870,700 |
24 May 2023 | 182.23 | 184.22 | 178.22 | 182.90 | 182.90 | 137,605,100 |
23 May 2023 | 186.20 | 192.96 | 185.26 | 185.77 | 185.77 | 156,952,100 |
22 May 2023 | 180.70 | 189.32 | 180.11 | 188.87 | 188.87 | 132,001,400 |
19 May 2023 | 177.17 | 181.95 | 176.31 | 180.14 | 180.14 | 136,024,200 |
18 May 2023 | 174.22 | 177.06 | 172.45 | 176.89 | 176.89 | 109,520,300 |
17 May 2023 | 168.41 | 174.50 | 167.19 | 173.86 | 173.86 | 125,473,600 |
16 May 2023 | 165.65 | 169.52 | 164.35 | 166.52 | 166.52 | 98,288,800 |
15 May 2023 | 167.66 | 169.76 | 164.55 | 166.35 | 166.35 | 105,592,500 |
12 May 2023 | 176.07 | 177.38 | 167.23 | 167.98 | 167.98 | 157,577,100 |
11 May 2023 | 168.70 | 173.57 | 166.79 | 172.08 | 172.08 | 103,889,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |