Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 134.35 | 137.50 | 134.30 | 135.10 | 135.10 | 70 |
28 Sept 2023 | 130.80 | 134.15 | 127.70 | 133.90 | 133.90 | 189 |
27 Sept 2023 | 130.20 | 132.40 | 129.85 | 130.70 | 130.70 | 32 |
26 Sept 2023 | 132.50 | 132.65 | 129.45 | 130.00 | 130.00 | 320 |
25 Sept 2023 | 133.80 | 133.90 | 131.00 | 133.20 | 133.20 | 856 |
22 Sept 2023 | 134.30 | 136.45 | 134.05 | 134.10 | 134.10 | 138 |
21 Sept 2023 | 136.00 | 137.15 | 133.45 | 134.00 | 134.00 | 1,280 |
20 Sept 2023 | 137.80 | 141.20 | 137.40 | 137.40 | 137.40 | 99 |
19 Sept 2023 | 135.90 | 138.10 | 135.90 | 137.65 | 137.65 | - |
18 Sept 2023 | 139.30 | 139.50 | 136.45 | 136.45 | 136.45 | 1 |
15 Sept 2023 | 137.15 | 141.35 | 137.05 | 139.30 | 139.30 | 492 |
14 Sept 2023 | 134.35 | 136.80 | 133.65 | 136.30 | 136.30 | 233 |
13 Sept 2023 | 132.15 | 136.00 | 132.15 | 133.95 | 133.95 | 285 |
12 Sept 2023 | 135.90 | 136.00 | 131.95 | 132.65 | 132.65 | 88 |
11 Sept 2023 | 133.75 | 136.80 | 133.70 | 136.10 | 136.10 | 260 |
08 Sept 2023 | 133.25 | 133.70 | 131.20 | 133.25 | 133.25 | 28 |
07 Sept 2023 | 135.25 | 135.85 | 132.60 | 132.75 | 132.75 | 285 |
06 Sept 2023 | 132.30 | 136.50 | 132.25 | 135.85 | 135.85 | 925 |
05 Sept 2023 | 135.70 | 135.70 | 132.20 | 132.30 | 132.30 | 1,107 |
04 Sept 2023 | 136.75 | 137.05 | 135.80 | 136.15 | 136.15 | 110 |
01 Sept 2023 | 136.70 | 137.45 | 135.70 | 136.00 | 136.00 | 1,780 |
31 Aug 2023 | 137.45 | 138.60 | 135.90 | 136.00 | 136.00 | 329 |
30 Aug 2023 | 140.35 | 140.55 | 137.40 | 137.60 | 137.60 | 2,496 |
29 Aug 2023 | 136.90 | 140.30 | 136.90 | 139.70 | 139.70 | 1,207 |
28 Aug 2023 | 132.95 | 137.55 | 132.90 | 136.70 | 136.70 | 11 |
25 Aug 2023 | 130.50 | 132.80 | 130.40 | 132.25 | 132.25 | 554 |
24 Aug 2023 | 130.80 | 132.65 | 130.00 | 130.10 | 130.10 | 10 |
23 Aug 2023 | 131.75 | 132.20 | 127.80 | 130.20 | 130.20 | 410 |
22 Aug 2023 | 131.30 | 132.50 | 130.85 | 131.15 | 131.15 | 285 |
21 Aug 2023 | 129.20 | 132.55 | 129.15 | 130.80 | 130.80 | 70 |
18 Aug 2023 | 131.50 | 131.60 | 129.30 | 130.05 | 130.05 | 2,228 |
17 Aug 2023 | 133.10 | 133.10 | 130.95 | 131.35 | 131.35 | 874 |
16 Aug 2023 | 133.20 | 134.70 | 132.55 | 133.55 | 133.55 | 770 |
15 Aug 2023 | 136.55 | 136.80 | 133.00 | 133.20 | 133.20 | 403 |
14 Aug 2023 | 137.15 | 137.15 | 135.25 | 136.10 | 136.10 | 102 |
11 Aug 2023 | 139.10 | 139.85 | 136.40 | 137.10 | 137.10 | 486 |
10 Aug 2023 | 138.25 | 140.45 | 138.15 | 139.25 | 139.25 | 330 |
09 Aug 2023 | 139.30 | 139.45 | 137.55 | 137.75 | 137.75 | 74 |
08 Aug 2023 | 137.90 | 138.80 | 137.25 | 138.70 | 138.70 | 330 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 137.75 | 139.00 | 135.80 | 137.40 | 137.40 | 39 |
03 Aug 2023 | 138.15 | 139.10 | 136.75 | 137.05 | 137.05 | 21 |
02 Aug 2023 | 138.25 | 139.70 | 137.20 | 138.45 | 138.45 | 1,585 |
01 Aug 2023 | 141.15 | 141.15 | 139.50 | 140.35 | 140.35 | 345 |
31 Jul 2023 | 140.45 | 141.95 | 140.30 | 141.35 | 141.35 | 371 |
28 Jul 2023 | 137.55 | 141.55 | 136.15 | 140.30 | 140.30 | 1,110 |
27 Jul 2023 | 136.20 | 140.75 | 134.70 | 137.15 | 137.15 | 1,326 |
26 Jul 2023 | 139.60 | 139.65 | 134.75 | 136.20 | 136.20 | 444 |
25 Jul 2023 | 137.65 | 140.00 | 137.50 | 139.65 | 139.65 | 2,234 |
24 Jul 2023 | 135.00 | 138.65 | 135.00 | 137.60 | 137.60 | 366 |
21 Jul 2023 | 139.00 | 139.40 | 135.45 | 135.60 | 135.60 | 1,328 |
20 Jul 2023 | 136.20 | 140.55 | 136.15 | 139.10 | 139.10 | 5,024 |
19 Jul 2023 | 131.35 | 138.05 | 130.05 | 136.75 | 136.75 | 1,682 |
18 Jul 2023 | 131.15 | 136.40 | 130.00 | 130.65 | 130.65 | 5,025 |
17 Jul 2023 | 132.05 | 132.15 | 130.20 | 131.45 | 131.45 | 374 |
14 Jul 2023 | 134.40 | 134.40 | 131.85 | 132.05 | 132.05 | 819 |
13 Jul 2023 | 132.65 | 134.45 | 132.35 | 133.60 | 133.60 | 2,550 |
12 Jul 2023 | 128.45 | 133.90 | 126.75 | 132.50 | 132.50 | 3,645 |
11 Jul 2023 | 127.20 | 128.60 | 125.80 | 128.50 | 128.50 | 730 |
10 Jul 2023 | 126.15 | 128.05 | 125.55 | 126.70 | 126.70 | 539 |
07 Jul 2023 | 121.90 | 126.90 | 121.65 | 125.40 | 125.40 | 480 |
06 Jul 2023 | 126.20 | 126.20 | 120.80 | 122.05 | 122.05 | 1,078 |
05 Jul 2023 | 128.20 | 128.25 | 125.70 | 126.70 | 126.70 | 901 |
04 Jul 2023 | 128.80 | 130.80 | 126.85 | 129.10 | 129.10 | 1,211 |
03 Jul 2023 | 125.05 | 127.95 | 123.90 | 126.85 | 126.85 | 1,146 |
30 Jun 2023 | 124.35 | 126.60 | 124.30 | 125.60 | 125.60 | 758 |
29 Jun 2023 | 124.25 | 124.30 | 122.30 | 124.00 | 124.00 | 146 |
28 Jun 2023 | 121.15 | 124.30 | 120.70 | 123.75 | 123.75 | 262 |
27 Jun 2023 | 123.40 | 124.55 | 120.15 | 121.05 | 121.05 | 472 |
26 Jun 2023 | 121.10 | 123.50 | 120.95 | 123.00 | 123.00 | 685 |
23 Jun 2023 | 123.00 | 123.00 | 117.45 | 119.95 | 119.95 | 1,048 |
22 Jun 2023 | 114.80 | 123.95 | 114.70 | 121.90 | 121.90 | 1,966 |
21 Jun 2023 | 116.15 | 116.85 | 112.90 | 115.55 | 115.55 | 2,035 |
20 Jun 2023 | 119.50 | 119.55 | 114.90 | 116.50 | 116.50 | 2,567 |
19 Jun 2023 | 123.55 | 124.30 | 121.45 | 121.65 | 121.65 | 483 |
16 Jun 2023 | 121.15 | 125.55 | 121.10 | 123.75 | 123.75 | 462 |
15 Jun 2023 | 121.25 | 121.45 | 117.65 | 121.30 | 121.30 | 2,387 |
14 Jun 2023 | 126.60 | 126.60 | 121.35 | 121.55 | 121.55 | 1,491 |
13 Jun 2023 | 123.05 | 127.30 | 121.20 | 126.05 | 126.05 | 2,607 |
12 Jun 2023 | - | - | - | - | - | - |
09 Jun 2023 | 122.45 | 122.45 | 115.55 | 117.00 | 117.00 | 2,512 |
08 Jun 2023 | 122.00 | 123.90 | 121.80 | 122.10 | 122.10 | 920 |
07 Jun 2023 | 126.95 | 126.95 | 122.00 | 122.30 | 122.30 | 413 |
06 Jun 2023 | 126.30 | 127.35 | 125.20 | 127.15 | 127.15 | 294 |
05 Jun 2023 | 127.75 | 128.35 | 126.05 | 126.25 | 126.25 | 986 |
02 Jun 2023 | 125.05 | 128.05 | 122.90 | 128.05 | 128.05 | 273 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 128.00 | 128.65 | 123.70 | 124.35 | 124.35 | 560 |
30 May 2023 | 129.25 | 131.45 | 128.10 | 128.35 | 128.35 | 1,112 |
29 May 2023 | 128.55 | 130.75 | 128.55 | 128.80 | 128.80 | 918 |
26 May 2023 | 124.75 | 128.90 | 124.75 | 128.10 | 128.10 | 394 |
25 May 2023 | 126.30 | 126.90 | 125.10 | 125.10 | 125.10 | 1,637 |
24 May 2023 | 128.25 | 129.70 | 124.95 | 126.00 | 126.00 | 1,041 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 127.95 | 132.10 | 127.55 | 129.65 | 129.65 | 1,629 |
19 May 2023 | 127.55 | 129.30 | 126.90 | 127.85 | 127.85 | 905 |
18 May 2023 | 125.00 | 129.25 | 124.90 | 127.30 | 127.30 | 1,620 |
18 May 2023 | 12 Dividend | |||||
17 May 2023 | 136.95 | 137.15 | 134.15 | 136.10 | 124.10 | 1,872 |
16 May 2023 | 141.60 | 141.85 | 136.00 | 136.70 | 124.65 | 4,579 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |