Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 173.67 | 174.40 | 172.27 | 172.32 | 172.32 | 81,496 |
21 Sept 2023 | 175.18 | 176.54 | 173.15 | 174.31 | 174.31 | 107,500 |
20 Sept 2023 | 177.54 | 179.50 | 176.19 | 176.28 | 176.28 | 89,500 |
19 Sept 2023 | 178.00 | 178.16 | 175.72 | 176.82 | 176.82 | 87,000 |
18 Sept 2023 | 178.28 | 180.77 | 177.77 | 178.09 | 178.09 | 98,900 |
15 Sept 2023 | 181.12 | 181.12 | 176.97 | 178.28 | 178.28 | 430,100 |
14 Sept 2023 | 178.02 | 181.48 | 177.37 | 181.32 | 181.32 | 149,600 |
13 Sept 2023 | 177.40 | 177.49 | 174.85 | 176.62 | 176.62 | 98,700 |
12 Sept 2023 | 178.45 | 178.94 | 176.62 | 177.56 | 177.56 | 81,300 |
11 Sept 2023 | 181.21 | 181.21 | 177.70 | 178.57 | 178.57 | 122,100 |
08 Sept 2023 | 181.43 | 181.90 | 179.21 | 180.24 | 180.24 | 62,400 |
07 Sept 2023 | 182.98 | 183.30 | 179.21 | 181.00 | 181.00 | 69,000 |
06 Sept 2023 | 181.84 | 184.35 | 181.84 | 183.73 | 183.73 | 81,500 |
05 Sept 2023 | 187.00 | 187.00 | 178.09 | 182.38 | 182.38 | 99,700 |
01 Sept 2023 | 190.00 | 190.00 | 187.38 | 188.47 | 188.47 | 105,000 |
31 Aug 2023 | 190.27 | 192.92 | 188.25 | 188.77 | 188.77 | 180,700 |
31 Aug 2023 | 0.36 Dividend | |||||
30 Aug 2023 | 188.98 | 191.00 | 188.71 | 189.52 | 189.16 | 53,200 |
29 Aug 2023 | 185.55 | 188.38 | 184.72 | 188.29 | 187.93 | 48,300 |
28 Aug 2023 | 183.48 | 186.88 | 183.23 | 185.96 | 185.61 | 51,000 |
25 Aug 2023 | 182.00 | 183.90 | 180.86 | 183.18 | 182.83 | 80,700 |
24 Aug 2023 | 183.14 | 185.29 | 180.68 | 181.02 | 180.68 | 92,200 |
23 Aug 2023 | 183.07 | 185.16 | 181.07 | 184.75 | 184.40 | 52,900 |
22 Aug 2023 | 184.23 | 184.23 | 181.67 | 182.28 | 181.93 | 47,000 |
21 Aug 2023 | 182.95 | 184.36 | 181.75 | 183.51 | 183.16 | 51,700 |
18 Aug 2023 | 182.80 | 183.82 | 182.02 | 182.69 | 182.34 | 77,500 |
17 Aug 2023 | 187.28 | 188.44 | 183.15 | 183.25 | 182.90 | 54,700 |
16 Aug 2023 | 188.03 | 189.34 | 187.15 | 187.38 | 187.02 | 79,300 |
15 Aug 2023 | 187.90 | 188.55 | 186.35 | 187.94 | 187.58 | 55,200 |
14 Aug 2023 | 187.83 | 188.84 | 186.14 | 188.65 | 188.29 | 75,900 |
11 Aug 2023 | 187.90 | 189.77 | 187.00 | 188.17 | 187.81 | 84,600 |
10 Aug 2023 | 189.96 | 190.94 | 187.28 | 188.08 | 187.72 | 55,700 |
09 Aug 2023 | 190.91 | 190.91 | 187.13 | 188.90 | 188.54 | 71,900 |
08 Aug 2023 | 190.28 | 190.43 | 185.28 | 190.41 | 190.05 | 88,000 |
07 Aug 2023 | 190.82 | 192.93 | 189.99 | 191.99 | 191.63 | 115,300 |
04 Aug 2023 | 188.86 | 192.20 | 186.46 | 190.27 | 189.91 | 116,400 |
03 Aug 2023 | 185.86 | 190.52 | 184.27 | 187.91 | 187.55 | 154,200 |
02 Aug 2023 | 184.70 | 187.92 | 183.95 | 187.62 | 187.26 | 136,200 |
01 Aug 2023 | 185.66 | 187.04 | 184.93 | 186.47 | 186.12 | 113,800 |
31 July 2023 | 184.21 | 186.58 | 184.10 | 186.53 | 186.18 | 67,600 |
28 July 2023 | 185.60 | 186.63 | 182.91 | 183.83 | 183.48 | 85,600 |
27 July 2023 | 187.14 | 187.14 | 183.30 | 184.36 | 184.01 | 124,200 |
26 July 2023 | 188.00 | 190.39 | 186.50 | 186.56 | 186.21 | 93,600 |
25 July 2023 | 186.44 | 190.26 | 186.44 | 188.45 | 188.09 | 139,300 |
24 July 2023 | 186.32 | 187.60 | 184.66 | 187.44 | 187.08 | 120,200 |
21 July 2023 | 188.02 | 188.58 | 185.23 | 185.34 | 184.99 | 118,900 |
20 July 2023 | 188.86 | 189.14 | 186.45 | 187.00 | 186.64 | 98,500 |
19 July 2023 | 188.32 | 189.45 | 187.21 | 187.24 | 186.88 | 145,600 |
18 July 2023 | 184.32 | 188.78 | 184.22 | 188.73 | 188.37 | 103,800 |
17 July 2023 | 181.85 | 186.20 | 180.91 | 184.46 | 184.11 | 78,600 |
14 July 2023 | 182.29 | 182.29 | 179.74 | 181.83 | 181.48 | 60,900 |
13 July 2023 | 182.52 | 182.99 | 181.78 | 182.52 | 182.17 | 55,500 |
12 July 2023 | 182.19 | 183.72 | 180.50 | 181.88 | 181.53 | 82,600 |
11 July 2023 | 179.36 | 181.34 | 178.27 | 178.84 | 178.50 | 79,700 |
10 July 2023 | 175.29 | 179.44 | 174.24 | 178.63 | 178.29 | 183,500 |
07 July 2023 | 175.71 | 177.46 | 174.88 | 175.05 | 174.72 | 165,800 |
06 July 2023 | 177.02 | 177.02 | 174.42 | 176.21 | 175.88 | 69,000 |
05 July 2023 | 181.91 | 183.36 | 178.10 | 178.14 | 177.80 | 155,200 |
03 July 2023 | 183.11 | 184.50 | 182.89 | 184.50 | 184.15 | 53,500 |
30 June 2023 | 182.53 | 184.74 | 182.53 | 183.73 | 183.38 | 256,500 |
29 June 2023 | 177.97 | 181.66 | 177.24 | 181.13 | 180.79 | 71,500 |
28 June 2023 | 178.80 | 179.12 | 177.42 | 178.29 | 177.95 | 59,400 |
27 June 2023 | 177.11 | 178.90 | 177.11 | 178.76 | 178.42 | 76,100 |
26 June 2023 | 174.50 | 178.23 | 174.50 | 176.35 | 176.02 | 74,600 |
23 June 2023 | 174.04 | 176.94 | 173.83 | 175.12 | 174.79 | 231,200 |
22 June 2023 | 177.60 | 177.60 | 175.41 | 176.69 | 176.35 | 64,300 |
21 June 2023 | 175.38 | 178.52 | 174.66 | 177.76 | 177.42 | 69,800 |
20 June 2023 | 177.87 | 178.99 | 176.12 | 176.45 | 176.11 | 102,300 |
16 June 2023 | 179.98 | 179.98 | 177.04 | 179.15 | 178.81 | 281,700 |
15 June 2023 | 175.48 | 178.20 | 175.48 | 177.95 | 177.61 | 106,900 |
14 June 2023 | 176.72 | 178.84 | 174.22 | 176.40 | 176.06 | 99,500 |
13 June 2023 | 175.20 | 177.22 | 174.65 | 176.55 | 176.21 | 119,500 |
12 June 2023 | 174.00 | 175.57 | 172.71 | 174.63 | 174.30 | 102,900 |
09 June 2023 | 175.70 | 176.62 | 172.44 | 174.04 | 173.71 | 109,400 |
08 June 2023 | 177.00 | 177.38 | 175.07 | 175.82 | 175.49 | 93,800 |
07 June 2023 | 172.30 | 178.03 | 172.30 | 177.33 | 176.99 | 136,900 |
06 June 2023 | 165.14 | 172.43 | 165.14 | 171.63 | 171.30 | 110,800 |
05 June 2023 | 166.87 | 167.31 | 163.66 | 165.76 | 165.45 | 74,300 |
02 June 2023 | 163.80 | 168.57 | 162.95 | 168.20 | 167.88 | 111,400 |
01 June 2023 | 158.79 | 161.30 | 156.85 | 161.27 | 160.96 | 115,700 |
31 May 2023 | 164.09 | 164.99 | 157.65 | 158.45 | 158.15 | 130,000 |
31 May 2023 | 0.36 Dividend | |||||
30 May 2023 | 165.25 | 166.38 | 163.48 | 164.69 | 164.02 | 62,000 |
26 May 2023 | 162.48 | 165.26 | 162.48 | 165.25 | 164.58 | 68,000 |
25 May 2023 | 160.96 | 162.90 | 160.00 | 162.84 | 162.18 | 97,500 |
24 May 2023 | 163.21 | 163.21 | 160.76 | 161.35 | 160.69 | 86,200 |
23 May 2023 | 164.40 | 166.15 | 163.03 | 163.49 | 162.82 | 97,400 |
22 May 2023 | 165.99 | 166.47 | 163.40 | 165.57 | 164.89 | 63,400 |
19 May 2023 | 169.03 | 169.03 | 164.76 | 165.56 | 164.88 | 78,900 |
18 May 2023 | 164.68 | 167.14 | 164.43 | 167.01 | 166.33 | 93,500 |
17 May 2023 | 163.50 | 165.46 | 162.67 | 164.94 | 164.27 | 104,100 |
16 May 2023 | 164.50 | 164.50 | 161.37 | 163.01 | 162.34 | 98,800 |
15 May 2023 | 165.53 | 165.94 | 162.98 | 164.88 | 164.21 | 134,900 |
12 May 2023 | 166.41 | 167.29 | 162.82 | 165.67 | 164.99 | 140,600 |
11 May 2023 | 166.70 | 166.85 | 164.01 | 165.97 | 165.29 | 86,000 |
10 May 2023 | 169.95 | 169.95 | 165.01 | 167.93 | 167.24 | 105,000 |
09 May 2023 | 169.60 | 170.30 | 167.97 | 168.09 | 167.40 | 95,700 |
08 May 2023 | 174.00 | 175.12 | 168.69 | 170.12 | 169.43 | 136,100 |
05 May 2023 | 170.97 | 173.90 | 170.16 | 173.37 | 172.66 | 141,400 |
04 May 2023 | 161.60 | 169.28 | 160.59 | 168.15 | 167.46 | 201,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |