Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 134.08 | 134.89 | 131.32 | 131.85 | 131.85 | 23,224,200 |
28 Sept 2023 | 130.69 | 134.18 | 130.69 | 133.13 | 133.13 | 18,201,400 |
27 Sept 2023 | 129.44 | 131.72 | 129.38 | 131.46 | 131.46 | 18,764,200 |
26 Sept 2023 | 130.91 | 131.40 | 128.19 | 129.45 | 129.45 | 20,378,800 |
25 Sept 2023 | 130.77 | 132.22 | 130.03 | 132.17 | 132.17 | 14,650,000 |
22 Sept 2023 | 131.68 | 133.01 | 130.51 | 131.25 | 131.25 | 17,348,700 |
21 Sept 2023 | 132.39 | 133.19 | 131.09 | 131.36 | 131.36 | 22,042,700 |
20 Sept 2023 | 138.83 | 138.84 | 134.52 | 134.59 | 134.59 | 21,473,500 |
19 Sept 2023 | 138.25 | 139.18 | 137.50 | 138.83 | 138.83 | 15,479,100 |
18 Sept 2023 | 137.63 | 139.93 | 137.63 | 138.96 | 138.96 | 16,233,600 |
15 Sept 2023 | 138.80 | 139.36 | 137.18 | 138.30 | 138.30 | 48,947,600 |
14 Sept 2023 | 138.39 | 139.55 | 137.06 | 138.99 | 138.99 | 19,064,600 |
13 Sept 2023 | 135.90 | 137.70 | 134.93 | 137.50 | 137.50 | 16,394,900 |
12 Sept 2023 | 137.13 | 137.64 | 135.93 | 136.07 | 136.07 | 15,212,900 |
11 Sept 2023 | 137.38 | 138.26 | 136.55 | 137.74 | 137.74 | 17,180,800 |
08 Sept 2023 | 135.87 | 137.51 | 135.87 | 137.20 | 137.20 | 17,810,700 |
07 Sept 2023 | 134.60 | 136.58 | 133.96 | 136.20 | 136.20 | 16,976,000 |
06 Sept 2023 | 137.01 | 137.48 | 134.69 | 135.37 | 135.37 | 15,814,300 |
05 Sept 2023 | 136.44 | 137.37 | 135.56 | 136.71 | 136.71 | 17,730,200 |
01 Sept 2023 | 138.43 | 138.58 | 135.94 | 136.80 | 136.80 | 16,665,700 |
31 Aug 2023 | 137.05 | 138.40 | 136.82 | 137.35 | 137.35 | 28,147,900 |
30 Aug 2023 | 135.57 | 137.25 | 135.02 | 136.93 | 136.93 | 21,773,400 |
29 Aug 2023 | 133.00 | 137.29 | 132.98 | 135.49 | 135.49 | 30,803,300 |
28 Aug 2023 | 132.08 | 133.24 | 130.85 | 131.79 | 131.79 | 16,715,500 |
25 Aug 2023 | 130.14 | 131.40 | 128.04 | 130.69 | 130.69 | 20,678,100 |
24 Aug 2023 | 134.73 | 134.97 | 130.30 | 130.42 | 130.42 | 18,680,400 |
23 Aug 2023 | 130.85 | 134.07 | 130.51 | 133.21 | 133.21 | 26,497,000 |
22 Aug 2023 | 129.13 | 130.95 | 128.93 | 129.69 | 129.69 | 15,569,400 |
21 Aug 2023 | 127.85 | 129.26 | 127.16 | 128.93 | 128.93 | 21,851,100 |
18 Aug 2023 | 129.06 | 129.83 | 127.00 | 128.11 | 128.11 | 23,619,400 |
17 Aug 2023 | 130.45 | 132.49 | 129.85 | 130.46 | 130.46 | 23,665,600 |
16 Aug 2023 | 129.28 | 130.90 | 128.46 | 129.11 | 129.11 | 17,548,400 |
15 Aug 2023 | 131.59 | 131.99 | 129.82 | 130.27 | 130.27 | 14,769,200 |
14 Aug 2023 | 129.85 | 131.91 | 129.59 | 131.83 | 131.83 | 17,526,200 |
11 Aug 2023 | 129.20 | 130.44 | 128.75 | 130.17 | 130.17 | 15,191,500 |
10 Aug 2023 | 131.97 | 132.65 | 130.04 | 130.21 | 130.21 | 17,855,700 |
09 Aug 2023 | 132.19 | 132.47 | 129.51 | 130.15 | 130.15 | 17,745,200 |
08 Aug 2023 | 130.98 | 131.94 | 130.13 | 131.84 | 131.84 | 16,836,000 |
07 Aug 2023 | 129.51 | 132.06 | 129.43 | 131.94 | 131.94 | 17,621,000 |
04 Aug 2023 | 129.60 | 131.93 | 128.32 | 128.54 | 128.54 | 20,509,500 |
03 Aug 2023 | 128.37 | 129.77 | 127.78 | 128.77 | 128.77 | 15,018,100 |
02 Aug 2023 | 129.84 | 130.42 | 127.85 | 128.64 | 128.64 | 22,705,800 |
01 Aug 2023 | 130.85 | 132.92 | 130.75 | 131.89 | 131.89 | 22,154,300 |
31 Jul 2023 | 133.01 | 133.83 | 132.13 | 133.11 | 133.11 | 18,381,900 |
28 Jul 2023 | 130.97 | 134.07 | 130.92 | 133.01 | 133.01 | 26,971,000 |
27 Jul 2023 | 131.80 | 133.60 | 129.18 | 129.87 | 129.87 | 35,931,600 |
26 Jul 2023 | 130.36 | 131.37 | 128.71 | 129.66 | 129.66 | 46,216,900 |
25 Jul 2023 | 121.88 | 123.69 | 121.53 | 122.79 | 122.79 | 31,820,800 |
24 Jul 2023 | 121.93 | 123.35 | 121.38 | 121.88 | 121.88 | 22,276,100 |
21 Jul 2023 | 120.87 | 121.30 | 119.07 | 120.31 | 120.31 | 56,498,100 |
20 Jul 2023 | 122.12 | 124.70 | 118.68 | 119.53 | 119.53 | 27,541,700 |
19 Jul 2023 | 124.79 | 125.47 | 122.47 | 122.78 | 122.78 | 22,313,800 |
18 Jul 2023 | 124.90 | 124.99 | 123.30 | 124.08 | 124.08 | 21,071,200 |
17 Jul 2023 | 126.06 | 127.28 | 124.50 | 125.06 | 125.06 | 20,675,300 |
14 Jul 2023 | 125.13 | 127.09 | 124.90 | 125.70 | 125.70 | 20,482,800 |
13 Jul 2023 | 121.54 | 125.33 | 121.06 | 124.83 | 124.83 | 31,535,900 |
12 Jul 2023 | 119.30 | 120.96 | 119.00 | 119.62 | 119.62 | 22,059,600 |
11 Jul 2023 | 116.76 | 118.22 | 115.83 | 117.71 | 117.71 | 18,286,600 |
10 Jul 2023 | 119.07 | 119.07 | 116.64 | 116.87 | 116.87 | 32,960,100 |
07 Jul 2023 | 120.89 | 121.75 | 120.09 | 120.14 | 120.14 | 20,982,400 |
06 Jul 2023 | 120.64 | 121.15 | 119.25 | 120.93 | 120.93 | 17,732,500 |
05 Jul 2023 | 120.06 | 123.37 | 120.06 | 122.63 | 122.63 | 17,830,300 |
03 Jul 2023 | 120.32 | 121.02 | 119.71 | 120.56 | 120.56 | 13,888,300 |
30 Jun 2023 | 121.10 | 122.03 | 120.88 | 120.97 | 120.97 | 23,865,800 |
29 Jun 2023 | 120.09 | 120.91 | 119.21 | 120.01 | 120.01 | 18,517,500 |
28 Jun 2023 | 117.96 | 121.27 | 117.60 | 121.08 | 121.08 | 19,753,100 |
27 Jun 2023 | 117.84 | 119.89 | 116.91 | 119.01 | 119.01 | 27,221,700 |
26 Jun 2023 | 121.47 | 122.72 | 118.99 | 119.09 | 119.09 | 23,185,000 |
23 Jun 2023 | 122.04 | 123.44 | 121.86 | 123.02 | 123.02 | 29,542,900 |
22 Jun 2023 | 120.66 | 123.93 | 119.60 | 123.87 | 123.87 | 20,781,900 |
21 Jun 2023 | 123.24 | 123.41 | 120.86 | 121.26 | 121.26 | 22,612,000 |
20 Jun 2023 | 123.54 | 125.18 | 122.83 | 123.85 | 123.85 | 22,698,000 |
16 Jun 2023 | 126.70 | 126.70 | 123.79 | 124.06 | 124.06 | 56,686,800 |
15 Jun 2023 | 123.88 | 126.16 | 123.14 | 125.79 | 125.79 | 24,517,100 |
14 Jun 2023 | 123.80 | 124.79 | 122.16 | 124.38 | 124.38 | 24,659,600 |
13 Jun 2023 | 125.65 | 125.86 | 123.85 | 124.43 | 124.43 | 19,287,700 |
12 Jun 2023 | 123.39 | 124.75 | 122.35 | 124.35 | 124.35 | 22,255,700 |
09 Jun 2023 | 122.56 | 124.29 | 122.42 | 122.87 | 122.87 | 20,304,500 |
08 Jun 2023 | 122.58 | 123.73 | 122.01 | 122.67 | 122.67 | 24,815,000 |
07 Jun 2023 | 127.57 | 129.55 | 122.63 | 122.94 | 122.94 | 34,179,300 |
06 Jun 2023 | 126.60 | 128.88 | 125.97 | 127.91 | 127.91 | 19,450,100 |
05 Jun 2023 | 124.61 | 127.99 | 124.38 | 126.63 | 126.63 | 22,672,500 |
02 Jun 2023 | 124.49 | 126.75 | 124.35 | 125.23 | 125.23 | 19,362,400 |
01 Jun 2023 | 123.50 | 125.04 | 123.30 | 124.37 | 124.37 | 25,017,700 |
31 May 2023 | 123.70 | 124.90 | 123.10 | 123.37 | 123.37 | 41,548,800 |
30 May 2023 | 126.29 | 126.38 | 122.89 | 124.64 | 124.64 | 27,230,700 |
26 May 2023 | 124.07 | 126.00 | 123.29 | 125.43 | 125.43 | 25,154,700 |
25 May 2023 | 125.21 | 125.98 | 122.90 | 124.35 | 124.35 | 33,812,700 |
24 May 2023 | 121.88 | 122.75 | 120.75 | 121.64 | 121.64 | 23,087,900 |
23 May 2023 | 124.93 | 125.42 | 123.05 | 123.29 | 123.29 | 24,477,900 |
22 May 2023 | 123.51 | 127.05 | 123.45 | 125.87 | 125.87 | 29,760,200 |
19 May 2023 | 124.20 | 126.48 | 122.72 | 123.25 | 123.25 | 30,251,300 |
18 May 2023 | 121.56 | 123.90 | 121.49 | 123.52 | 123.52 | 27,014,500 |
17 May 2023 | 120.18 | 122.28 | 119.46 | 121.48 | 121.48 | 26,659,600 |
16 May 2023 | 116.83 | 121.20 | 116.83 | 120.09 | 120.09 | 32,370,100 |
15 May 2023 | 116.49 | 118.79 | 116.48 | 116.96 | 116.96 | 22,107,900 |
12 May 2023 | 117.00 | 118.26 | 116.55 | 117.92 | 117.92 | 31,272,500 |
11 May 2023 | 115.86 | 118.44 | 114.93 | 116.90 | 116.90 | 57,115,100 |
10 May 2023 | 108.55 | 113.51 | 108.48 | 112.28 | 112.28 | 47,533,500 |
09 May 2023 | 108.78 | 110.60 | 107.72 | 107.94 | 107.94 | 24,782,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |