Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 136.26 | 138.71 | 136.10 | 138.68 | 138.68 | 60,610 |
27 Sept 2023 | 135.51 | 136.41 | 134.50 | 135.93 | 135.93 | 763,300 |
26 Sept 2023 | 135.64 | 137.40 | 133.93 | 133.94 | 133.94 | 590,900 |
25 Sept 2023 | 134.39 | 136.98 | 134.01 | 136.20 | 136.20 | 557,400 |
22 Sept 2023 | 135.41 | 135.73 | 134.42 | 134.81 | 134.81 | 702,800 |
21 Sept 2023 | 134.34 | 135.96 | 133.45 | 134.73 | 134.73 | 885,700 |
20 Sept 2023 | 137.73 | 139.29 | 135.87 | 135.88 | 135.88 | 620,300 |
19 Sept 2023 | 136.82 | 137.48 | 136.03 | 137.21 | 137.21 | 860,300 |
18 Sept 2023 | 137.38 | 138.23 | 136.74 | 137.42 | 137.42 | 647,500 |
15 Sept 2023 | 137.93 | 140.02 | 134.25 | 136.79 | 136.79 | 2,405,500 |
14 Sept 2023 | 138.03 | 140.60 | 137.65 | 139.63 | 139.63 | 859,600 |
13 Sept 2023 | 139.33 | 140.08 | 135.84 | 136.84 | 136.84 | 783,100 |
12 Sept 2023 | 142.35 | 143.23 | 138.90 | 139.90 | 139.90 | 924,700 |
11 Sept 2023 | 144.22 | 146.16 | 143.41 | 143.64 | 143.64 | 827,100 |
08 Sept 2023 | 142.39 | 144.47 | 141.77 | 142.85 | 142.85 | 555,500 |
07 Sept 2023 | 143.17 | 143.91 | 141.32 | 143.08 | 143.08 | 797,700 |
06 Sept 2023 | 141.12 | 144.22 | 140.65 | 142.50 | 142.50 | 744,100 |
05 Sept 2023 | 145.19 | 145.87 | 139.31 | 141.81 | 141.81 | 1,389,200 |
01 Sept 2023 | 145.00 | 147.00 | 144.54 | 146.75 | 146.75 | 566,300 |
31 Aug 2023 | 142.24 | 144.47 | 142.00 | 143.91 | 143.91 | 858,400 |
30 Aug 2023 | 141.63 | 143.17 | 141.22 | 142.21 | 142.21 | 492,100 |
29 Aug 2023 | 137.53 | 142.15 | 136.98 | 141.68 | 141.68 | 570,000 |
28 Aug 2023 | 136.66 | 138.48 | 136.01 | 138.12 | 138.12 | 585,300 |
25 Aug 2023 | 137.01 | 137.29 | 131.31 | 135.52 | 135.52 | 881,600 |
24 Aug 2023 | 137.71 | 139.16 | 136.89 | 136.92 | 136.92 | 509,200 |
23 Aug 2023 | 136.23 | 139.54 | 136.23 | 138.71 | 138.71 | 564,300 |
22 Aug 2023 | 136.97 | 137.34 | 135.34 | 135.88 | 135.88 | 418,000 |
21 Aug 2023 | 136.94 | 137.41 | 134.79 | 136.29 | 136.29 | 729,300 |
18 Aug 2023 | 135.14 | 137.03 | 135.02 | 136.37 | 136.37 | 764,600 |
17 Aug 2023 | 140.94 | 141.16 | 135.32 | 135.66 | 135.66 | 564,900 |
16 Aug 2023 | 141.47 | 142.67 | 140.17 | 140.25 | 140.25 | 409,600 |
15 Aug 2023 | 142.56 | 143.70 | 141.08 | 141.27 | 141.27 | 402,800 |
14 Aug 2023 | 140.77 | 142.89 | 140.18 | 142.86 | 142.86 | 457,100 |
11 Aug 2023 | 141.14 | 142.48 | 140.76 | 141.18 | 141.18 | 521,400 |
10 Aug 2023 | 142.00 | 143.17 | 139.38 | 141.40 | 141.40 | 593,800 |
09 Aug 2023 | 142.49 | 143.21 | 141.68 | 142.00 | 142.00 | 819,400 |
08 Aug 2023 | 140.98 | 142.88 | 139.14 | 142.85 | 142.85 | 762,200 |
07 Aug 2023 | 140.96 | 142.82 | 140.96 | 142.57 | 142.57 | 824,300 |
04 Aug 2023 | 141.41 | 142.48 | 139.80 | 140.54 | 140.54 | 634,900 |
03 Aug 2023 | 141.18 | 142.25 | 140.12 | 140.24 | 140.24 | 695,500 |
02 Aug 2023 | 140.88 | 142.04 | 139.15 | 141.91 | 141.91 | 726,400 |
01 Aug 2023 | 139.71 | 142.04 | 139.32 | 141.18 | 141.18 | 920,500 |
31 Jul 2023 | 140.64 | 140.99 | 138.17 | 139.99 | 139.99 | 684,400 |
28 Jul 2023 | 141.03 | 142.03 | 139.30 | 140.07 | 140.07 | 1,036,000 |
27 Jul 2023 | 142.26 | 143.67 | 138.85 | 139.06 | 139.06 | 1,811,300 |
26 Jul 2023 | 132.81 | 139.45 | 132.50 | 138.51 | 138.51 | 2,130,200 |
25 Jul 2023 | 129.76 | 132.54 | 129.76 | 130.77 | 130.77 | 1,126,700 |
24 Jul 2023 | 130.76 | 131.79 | 129.26 | 130.77 | 130.77 | 762,500 |
21 Jul 2023 | 131.74 | 131.87 | 130.20 | 130.32 | 130.32 | 755,900 |
20 Jul 2023 | 135.08 | 135.58 | 130.15 | 130.90 | 130.90 | 968,100 |
19 Jul 2023 | 138.25 | 138.25 | 134.29 | 136.34 | 136.34 | 802,100 |
18 Jul 2023 | 134.83 | 137.97 | 134.28 | 137.57 | 137.57 | 854,100 |
17 Jul 2023 | 131.94 | 135.24 | 131.51 | 134.89 | 134.89 | 802,300 |
14 Jul 2023 | 134.03 | 134.03 | 131.66 | 132.38 | 132.38 | 597,800 |
14 Jul 2023 | 0.52 Dividend | |||||
13 Jul 2023 | 134.00 | 134.00 | 132.57 | 133.46 | 132.94 | 536,800 |
12 Jul 2023 | 132.50 | 133.60 | 131.31 | 133.25 | 132.73 | 853,600 |
11 Jul 2023 | 129.76 | 130.90 | 129.50 | 130.57 | 130.06 | 749,200 |
10 Jul 2023 | 126.85 | 129.44 | 126.62 | 128.77 | 128.27 | 696,300 |
07 Jul 2023 | 126.88 | 129.18 | 126.62 | 127.13 | 126.63 | 928,000 |
06 Jul 2023 | 127.27 | 127.45 | 125.43 | 126.62 | 126.13 | 930,100 |
05 Jul 2023 | 130.30 | 130.59 | 127.34 | 128.67 | 128.17 | 1,094,800 |
03 Jul 2023 | 130.70 | 132.53 | 130.51 | 131.61 | 131.10 | 496,900 |
30 Jun 2023 | 131.64 | 132.67 | 130.49 | 130.50 | 129.99 | 840,900 |
29 Jun 2023 | 128.14 | 130.78 | 127.37 | 130.72 | 130.21 | 641,900 |
28 Jun 2023 | 128.09 | 129.00 | 126.83 | 128.04 | 127.54 | 827,000 |
27 Jun 2023 | 125.41 | 128.91 | 125.07 | 128.27 | 127.77 | 684,900 |
26 Jun 2023 | 124.10 | 125.77 | 124.00 | 125.06 | 124.57 | 464,400 |
23 Jun 2023 | 123.01 | 124.58 | 122.83 | 124.06 | 123.58 | 806,800 |
22 Jun 2023 | 124.01 | 124.41 | 122.31 | 123.97 | 123.49 | 680,800 |
21 Jun 2023 | 124.77 | 126.00 | 123.60 | 124.77 | 124.28 | 972,600 |
20 Jun 2023 | 121.93 | 125.40 | 121.52 | 124.78 | 124.29 | 804,600 |
16 Jun 2023 | 122.92 | 123.32 | 121.52 | 122.16 | 121.68 | 2,378,300 |
15 Jun 2023 | 120.90 | 123.09 | 120.79 | 122.92 | 122.44 | 705,900 |
14 Jun 2023 | 122.12 | 122.99 | 119.88 | 121.36 | 120.89 | 754,600 |
13 Jun 2023 | 120.35 | 122.28 | 120.35 | 122.07 | 121.59 | 743,600 |
12 Jun 2023 | 117.97 | 120.56 | 116.64 | 120.16 | 119.69 | 897,000 |
09 Jun 2023 | 117.98 | 118.74 | 117.17 | 118.15 | 117.69 | 785,800 |
08 Jun 2023 | 118.09 | 119.15 | 117.00 | 118.16 | 117.70 | 767,300 |
07 Jun 2023 | 116.21 | 118.77 | 115.86 | 117.44 | 116.98 | 808,500 |
06 Jun 2023 | 113.09 | 116.67 | 113.03 | 115.94 | 115.49 | 908,000 |
05 Jun 2023 | 112.85 | 113.99 | 111.00 | 113.42 | 112.98 | 884,000 |
02 Jun 2023 | 109.85 | 113.82 | 109.59 | 113.52 | 113.08 | 1,037,700 |
01 Jun 2023 | 106.11 | 108.83 | 105.56 | 108.63 | 108.21 | 967,400 |
31 May 2023 | 108.50 | 109.06 | 105.88 | 106.33 | 105.92 | 1,239,600 |
30 May 2023 | 110.52 | 111.80 | 108.56 | 109.31 | 108.88 | 604,400 |
26 May 2023 | 109.46 | 110.44 | 108.56 | 109.80 | 109.37 | 631,000 |
25 May 2023 | 108.11 | 110.12 | 107.80 | 109.17 | 108.74 | 705,200 |
24 May 2023 | 110.13 | 110.58 | 107.98 | 108.22 | 107.80 | 991,200 |
23 May 2023 | 108.90 | 109.56 | 107.50 | 108.12 | 107.70 | 607,400 |
22 May 2023 | 110.16 | 111.54 | 109.73 | 109.74 | 109.31 | 733,400 |
19 May 2023 | 112.12 | 112.17 | 109.72 | 110.13 | 109.70 | 926,300 |
18 May 2023 | 108.82 | 112.12 | 108.17 | 111.62 | 111.19 | 858,500 |
17 May 2023 | 107.49 | 109.62 | 107.40 | 109.09 | 108.66 | 726,300 |
16 May 2023 | 106.30 | 107.06 | 105.50 | 106.66 | 106.24 | 762,600 |
15 May 2023 | 105.17 | 107.47 | 104.68 | 107.34 | 106.92 | 766,200 |
12 May 2023 | 105.32 | 106.14 | 103.65 | 105.34 | 104.93 | 587,500 |
11 May 2023 | 105.04 | 105.58 | 104.47 | 105.02 | 104.61 | 487,200 |
10 May 2023 | 107.38 | 107.38 | 104.51 | 105.76 | 105.35 | 613,900 |
09 May 2023 | 105.96 | 106.63 | 105.23 | 105.72 | 105.31 | 934,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |