Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 137.01 | 137.01 | 130.76 | 133.58 | 133.58 | 5,761,600 |
02 Oct 2023 | 141.71 | 142.20 | 137.08 | 138.09 | 138.09 | 4,109,700 |
29 Sept 2023 | 147.15 | 147.30 | 141.09 | 141.71 | 141.71 | 4,302,200 |
28 Sept 2023 | 143.53 | 148.28 | 143.53 | 147.18 | 147.18 | 3,587,300 |
27 Sept 2023 | 142.75 | 144.92 | 142.15 | 143.95 | 143.95 | 3,644,000 |
26 Sept 2023 | 145.02 | 145.19 | 140.79 | 141.58 | 141.58 | 4,936,800 |
25 Sept 2023 | 145.27 | 147.65 | 145.00 | 146.54 | 146.54 | 3,241,900 |
22 Sept 2023 | 147.57 | 149.68 | 145.09 | 145.27 | 145.27 | 4,114,700 |
21 Sept 2023 | 148.59 | 152.20 | 144.87 | 146.30 | 146.30 | 6,812,000 |
20 Sept 2023 | 142.50 | 145.51 | 142.28 | 142.97 | 142.97 | 3,719,700 |
19 Sept 2023 | 147.68 | 147.80 | 141.88 | 142.66 | 142.66 | 4,568,700 |
18 Sept 2023 | 145.42 | 148.42 | 144.80 | 146.28 | 146.28 | 4,418,400 |
15 Sept 2023 | 144.73 | 145.31 | 143.08 | 143.68 | 143.68 | 8,060,400 |
14 Sept 2023 | 147.00 | 147.60 | 145.22 | 145.95 | 145.95 | 3,737,600 |
13 Sept 2023 | 146.54 | 146.69 | 143.57 | 145.48 | 145.48 | 3,184,900 |
12 Sept 2023 | 143.97 | 147.31 | 143.18 | 146.26 | 146.26 | 4,273,900 |
11 Sept 2023 | 143.00 | 145.44 | 141.24 | 143.74 | 143.74 | 5,554,700 |
08 Sept 2023 | 138.28 | 143.15 | 137.47 | 142.06 | 142.06 | 5,146,900 |
07 Sept 2023 | 134.24 | 137.07 | 134.01 | 136.25 | 136.25 | 3,691,500 |
06 Sept 2023 | 132.97 | 135.02 | 131.82 | 134.03 | 134.03 | 3,163,400 |
05 Sept 2023 | 134.40 | 135.15 | 132.49 | 133.12 | 133.12 | 2,997,600 |
01 Sept 2023 | 132.00 | 134.60 | 131.79 | 133.58 | 133.58 | 2,997,900 |
31 Aug 2023 | 131.82 | 132.10 | 128.38 | 129.90 | 129.90 | 4,154,100 |
30 Aug 2023 | 131.77 | 131.89 | 129.76 | 131.45 | 131.45 | 3,167,900 |
29 Aug 2023 | 131.83 | 132.24 | 129.33 | 131.39 | 131.39 | 3,041,800 |
28 Aug 2023 | 133.15 | 133.15 | 130.51 | 131.60 | 131.60 | 2,680,100 |
25 Aug 2023 | 130.55 | 135.78 | 129.08 | 133.12 | 133.12 | 5,167,200 |
24 Aug 2023 | 128.72 | 130.27 | 127.69 | 129.46 | 129.46 | 2,764,700 |
23 Aug 2023 | 129.50 | 130.31 | 126.13 | 129.37 | 129.37 | 4,025,800 |
22 Aug 2023 | 131.40 | 132.32 | 130.56 | 130.89 | 130.89 | 2,563,800 |
21 Aug 2023 | 134.08 | 134.55 | 129.34 | 131.16 | 131.16 | 3,734,000 |
18 Aug 2023 | 130.70 | 134.15 | 130.64 | 133.58 | 133.58 | 3,010,700 |
17 Aug 2023 | 132.85 | 134.61 | 131.94 | 132.02 | 132.02 | 3,311,100 |
16 Aug 2023 | 131.50 | 133.29 | 130.47 | 130.94 | 130.94 | 3,502,600 |
15 Aug 2023 | 132.93 | 133.45 | 130.24 | 131.14 | 131.14 | 4,969,600 |
14 Aug 2023 | 137.78 | 138.14 | 135.20 | 136.50 | 136.50 | 3,410,300 |
11 Aug 2023 | 135.31 | 139.31 | 135.22 | 139.06 | 139.06 | 3,411,400 |
10 Aug 2023 | 134.71 | 136.94 | 133.61 | 134.86 | 134.86 | 3,738,700 |
09 Aug 2023 | 132.40 | 135.66 | 131.36 | 133.95 | 133.95 | 3,898,000 |
08 Aug 2023 | 127.47 | 131.98 | 126.05 | 131.34 | 131.34 | 4,119,000 |
07 Aug 2023 | 127.17 | 130.21 | 126.55 | 129.29 | 129.29 | 3,045,800 |
04 Aug 2023 | 126.86 | 128.38 | 125.76 | 126.89 | 126.89 | 2,664,700 |
03 Aug 2023 | 125.21 | 126.45 | 122.57 | 125.60 | 125.60 | 3,445,500 |
02 Aug 2023 | 127.33 | 129.16 | 125.44 | 126.31 | 126.31 | 4,188,700 |
02 Aug 2023 | 1.02 Dividend | |||||
01 Aug 2023 | 128.53 | 129.87 | 127.38 | 128.77 | 127.75 | 3,344,700 |
31 Jul 2023 | 130.18 | 131.50 | 128.43 | 128.91 | 127.89 | 4,358,800 |
28 Jul 2023 | 126.74 | 129.56 | 125.93 | 129.07 | 128.05 | 2,958,600 |
27 Jul 2023 | 127.51 | 128.38 | 124.91 | 125.47 | 124.48 | 4,422,400 |
26 Jul 2023 | 123.87 | 127.38 | 123.60 | 126.18 | 125.18 | 3,849,500 |
25 Jul 2023 | 125.30 | 126.67 | 124.10 | 124.54 | 123.55 | 3,398,200 |
24 Jul 2023 | 124.00 | 127.89 | 123.51 | 125.71 | 124.71 | 4,398,100 |
21 Jul 2023 | 121.66 | 123.28 | 120.73 | 122.99 | 122.02 | 3,556,400 |
20 Jul 2023 | 120.00 | 121.12 | 119.09 | 120.73 | 119.77 | 3,947,000 |
19 Jul 2023 | 115.67 | 118.17 | 115.50 | 118.02 | 117.09 | 2,797,300 |
18 Jul 2023 | 113.76 | 117.26 | 113.70 | 115.42 | 114.51 | 2,858,500 |
17 Jul 2023 | 113.22 | 114.45 | 113.16 | 113.71 | 112.81 | 2,968,600 |
14 Jul 2023 | 115.03 | 115.38 | 112.67 | 113.48 | 112.58 | 2,335,300 |
13 Jul 2023 | 115.54 | 116.83 | 114.30 | 115.51 | 114.60 | 2,966,100 |
12 Jul 2023 | 116.99 | 117.90 | 114.64 | 115.04 | 114.13 | 3,032,800 |
11 Jul 2023 | 113.21 | 115.98 | 112.59 | 115.95 | 115.03 | 3,683,400 |
10 Jul 2023 | 114.04 | 115.18 | 112.16 | 112.61 | 111.72 | 4,199,300 |
07 Jul 2023 | 113.39 | 116.64 | 112.85 | 114.88 | 113.97 | 4,587,300 |
06 Jul 2023 | 115.60 | 115.99 | 112.63 | 113.46 | 112.56 | 4,177,600 |
05 Jul 2023 | 117.87 | 117.99 | 115.96 | 116.75 | 115.83 | 2,753,100 |
03 Jul 2023 | 118.32 | 118.85 | 117.32 | 117.43 | 116.50 | 1,466,100 |
30 Jun 2023 | 116.52 | 117.65 | 115.11 | 117.30 | 116.37 | 2,975,600 |
29 Jun 2023 | 115.84 | 117.05 | 115.46 | 116.61 | 115.69 | 2,272,800 |
28 Jun 2023 | 115.06 | 115.82 | 113.72 | 115.69 | 114.77 | 2,506,100 |
27 Jun 2023 | 113.21 | 116.07 | 112.04 | 115.35 | 114.44 | 3,740,500 |
26 Jun 2023 | 111.37 | 113.92 | 111.14 | 112.99 | 112.09 | 3,152,500 |
23 Jun 2023 | 108.74 | 112.88 | 108.68 | 111.30 | 110.42 | 5,722,500 |
22 Jun 2023 | 110.18 | 111.23 | 108.28 | 110.39 | 109.52 | 3,121,700 |
21 Jun 2023 | 109.84 | 112.79 | 109.40 | 111.62 | 110.74 | 3,776,000 |
20 Jun 2023 | 114.17 | 114.26 | 110.35 | 110.96 | 110.08 | 4,056,800 |
16 Jun 2023 | 114.54 | 114.89 | 113.29 | 114.21 | 113.31 | 9,938,800 |
15 Jun 2023 | 111.71 | 114.38 | 111.61 | 114.03 | 113.13 | 3,873,700 |
14 Jun 2023 | 114.32 | 114.75 | 110.76 | 111.83 | 110.94 | 3,399,700 |
13 Jun 2023 | 114.99 | 116.68 | 113.04 | 113.08 | 112.18 | 3,710,000 |
12 Jun 2023 | 111.49 | 114.42 | 111.22 | 113.08 | 112.18 | 4,113,800 |
09 Jun 2023 | 112.91 | 113.61 | 111.09 | 113.39 | 112.49 | 3,143,700 |
08 Jun 2023 | 113.09 | 114.37 | 110.45 | 112.44 | 111.55 | 5,157,500 |
07 Jun 2023 | 109.56 | 113.71 | 108.43 | 113.52 | 112.62 | 5,141,100 |
06 Jun 2023 | 105.80 | 109.42 | 105.75 | 109.27 | 108.40 | 3,894,900 |
05 Jun 2023 | 110.52 | 110.52 | 105.81 | 107.39 | 106.54 | 3,946,100 |
02 Jun 2023 | 107.86 | 110.01 | 106.86 | 109.27 | 108.40 | 4,707,600 |
01 Jun 2023 | 107.18 | 107.99 | 105.66 | 105.93 | 105.09 | 5,241,700 |
31 May 2023 | 109.41 | 109.99 | 106.79 | 107.04 | 106.19 | 11,087,000 |
30 May 2023 | 111.78 | 112.48 | 110.25 | 111.66 | 110.78 | 3,515,200 |
26 May 2023 | 114.26 | 114.75 | 112.67 | 113.82 | 112.92 | 3,087,300 |
25 May 2023 | 113.15 | 113.86 | 111.27 | 113.18 | 112.28 | 4,426,900 |
24 May 2023 | 113.65 | 114.93 | 111.57 | 114.79 | 113.88 | 4,179,200 |
23 May 2023 | 114.82 | 115.35 | 112.39 | 112.50 | 111.61 | 5,606,700 |
22 May 2023 | 110.72 | 114.01 | 110.44 | 112.79 | 111.90 | 3,819,400 |
22 May 2023 | 1.02 Dividend | |||||
19 May 2023 | 112.58 | 112.89 | 110.66 | 111.27 | 109.38 | 3,702,400 |
18 May 2023 | 111.47 | 112.08 | 109.89 | 111.55 | 109.65 | 4,692,300 |
17 May 2023 | 112.37 | 112.50 | 109.86 | 112.10 | 110.19 | 4,231,400 |
16 May 2023 | 112.87 | 113.11 | 108.83 | 109.64 | 107.77 | 4,951,700 |
15 May 2023 | 111.08 | 113.06 | 109.89 | 112.91 | 110.99 | 4,612,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |