Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 25, 2023 | 174.20 | 176.96 | 174.15 | 176.08 | 176.08 | 45,958,311 |
Sep 22, 2023 | 174.67 | 177.08 | 174.05 | 174.79 | 174.79 | 56,663,000 |
Sep 21, 2023 | 174.55 | 176.30 | 173.86 | 173.93 | 173.93 | 63,047,900 |
Sep 20, 2023 | 179.26 | 179.70 | 175.40 | 175.49 | 175.49 | 58,436,200 |
Sep 19, 2023 | 177.52 | 179.63 | 177.13 | 179.07 | 179.07 | 51,826,900 |
Sep 18, 2023 | 176.48 | 179.38 | 176.17 | 177.97 | 177.97 | 67,257,600 |
Sep 15, 2023 | 176.48 | 176.50 | 173.82 | 175.01 | 175.01 | 109,205,100 |
Sep 14, 2023 | 174.00 | 176.10 | 173.58 | 175.74 | 175.74 | 60,895,800 |
Sep 13, 2023 | 176.51 | 177.30 | 173.98 | 174.21 | 174.21 | 84,267,900 |
Sep 12, 2023 | 179.49 | 180.13 | 174.82 | 176.30 | 176.30 | 90,370,200 |
Sep 11, 2023 | 180.07 | 180.30 | 177.34 | 179.36 | 179.36 | 58,953,100 |
Sep 08, 2023 | 178.35 | 180.24 | 177.79 | 178.18 | 178.18 | 65,551,300 |
Sep 07, 2023 | 175.18 | 178.21 | 173.54 | 177.56 | 177.56 | 112,488,800 |
Sep 06, 2023 | 188.40 | 188.85 | 181.47 | 182.91 | 182.91 | 81,755,800 |
Sep 05, 2023 | 188.28 | 189.98 | 187.61 | 189.70 | 189.70 | 45,280,000 |
Sep 01, 2023 | 189.49 | 189.92 | 188.28 | 189.46 | 189.46 | 45,732,600 |
Aug 31, 2023 | 187.84 | 189.12 | 187.48 | 187.87 | 187.87 | 60,794,500 |
Aug 30, 2023 | 184.94 | 187.85 | 184.74 | 187.65 | 187.65 | 60,813,900 |
Aug 29, 2023 | 179.70 | 184.90 | 179.50 | 184.12 | 184.12 | 53,003,900 |
Aug 28, 2023 | 180.09 | 180.59 | 178.55 | 180.19 | 180.19 | 43,820,700 |
Aug 25, 2023 | 177.38 | 179.15 | 175.82 | 178.61 | 178.61 | 51,449,600 |
Aug 24, 2023 | 180.67 | 181.10 | 176.01 | 176.38 | 176.38 | 54,945,800 |
Aug 23, 2023 | 178.52 | 181.55 | 178.33 | 181.12 | 181.12 | 52,722,800 |
Aug 22, 2023 | 177.06 | 177.68 | 176.25 | 177.23 | 177.23 | 42,084,200 |
Aug 21, 2023 | 175.07 | 176.13 | 173.74 | 175.84 | 175.84 | 46,311,900 |
Aug 18, 2023 | 172.30 | 175.10 | 171.96 | 174.49 | 174.49 | 61,114,200 |
Aug 17, 2023 | 177.14 | 177.51 | 173.48 | 174.00 | 174.00 | 66,062,900 |
Aug 16, 2023 | 177.13 | 178.54 | 176.50 | 176.57 | 176.57 | 46,964,900 |
Aug 15, 2023 | 178.88 | 179.48 | 177.05 | 177.45 | 177.45 | 43,622,600 |
Aug 14, 2023 | 177.97 | 179.69 | 177.31 | 179.46 | 179.46 | 43,675,600 |
Aug 11, 2023 | 177.32 | 178.62 | 176.55 | 177.79 | 177.79 | 51,988,100 |
Aug 11, 2023 | 0.24 Dividend | |||||
Aug 10, 2023 | 179.48 | 180.75 | 177.60 | 177.97 | 177.73 | 54,686,900 |
Aug 09, 2023 | 180.87 | 180.93 | 177.01 | 178.19 | 177.95 | 60,378,500 |
Aug 08, 2023 | 179.69 | 180.27 | 177.58 | 179.80 | 179.56 | 67,823,000 |
Aug 07, 2023 | 182.13 | 183.13 | 177.35 | 178.85 | 178.61 | 97,576,100 |
Aug 04, 2023 | 185.52 | 187.38 | 181.92 | 181.99 | 181.74 | 115,799,700 |
Aug 03, 2023 | 191.57 | 192.37 | 190.69 | 191.17 | 190.91 | 61,235,200 |
Aug 02, 2023 | 195.04 | 195.18 | 191.85 | 192.58 | 192.32 | 50,389,300 |
Aug 01, 2023 | 196.24 | 196.73 | 195.28 | 195.61 | 195.35 | 35,175,100 |
Jul 31, 2023 | 196.06 | 196.49 | 195.26 | 196.45 | 196.19 | 38,824,100 |
Jul 28, 2023 | 194.67 | 196.63 | 194.14 | 195.83 | 195.57 | 48,291,400 |
Jul 27, 2023 | 196.02 | 197.20 | 192.55 | 193.22 | 192.96 | 47,460,200 |
Jul 26, 2023 | 193.67 | 195.64 | 193.32 | 194.50 | 194.24 | 47,471,900 |
Jul 25, 2023 | 193.33 | 194.44 | 192.92 | 193.62 | 193.36 | 37,283,200 |
Jul 24, 2023 | 193.41 | 194.91 | 192.25 | 192.75 | 192.49 | 45,377,800 |
Jul 21, 2023 | 194.10 | 194.97 | 191.23 | 191.94 | 191.68 | 71,917,800 |
Jul 20, 2023 | 195.09 | 196.47 | 192.50 | 193.13 | 192.87 | 59,581,200 |
Jul 19, 2023 | 193.10 | 198.23 | 192.65 | 195.10 | 194.84 | 80,507,300 |
Jul 18, 2023 | 193.35 | 194.33 | 192.42 | 193.73 | 193.47 | 48,353,800 |
Jul 17, 2023 | 191.90 | 194.32 | 191.81 | 193.99 | 193.73 | 50,520,200 |
Jul 14, 2023 | 190.23 | 191.18 | 189.63 | 190.69 | 190.43 | 41,573,900 |
Jul 13, 2023 | 190.50 | 191.19 | 189.78 | 190.54 | 190.28 | 41,342,300 |
Jul 12, 2023 | 189.68 | 191.70 | 188.47 | 189.77 | 189.51 | 60,750,200 |
Jul 11, 2023 | 189.16 | 189.30 | 186.60 | 188.08 | 187.83 | 46,638,100 |
Jul 10, 2023 | 189.26 | 189.99 | 187.04 | 188.61 | 188.36 | 59,922,200 |
Jul 07, 2023 | 191.41 | 192.67 | 190.24 | 190.68 | 190.42 | 46,778,000 |
Jul 06, 2023 | 189.84 | 192.02 | 189.20 | 191.81 | 191.55 | 45,094,300 |
Jul 05, 2023 | 191.57 | 192.98 | 190.62 | 191.33 | 191.07 | 46,920,300 |
Jul 03, 2023 | 193.78 | 193.88 | 191.76 | 192.46 | 192.20 | 31,458,200 |
Jun 30, 2023 | 191.63 | 194.48 | 191.26 | 193.97 | 193.71 | 85,069,600 |
Jun 29, 2023 | 189.08 | 190.07 | 188.94 | 189.59 | 189.33 | 46,347,300 |
Jun 28, 2023 | 187.93 | 189.90 | 187.60 | 189.25 | 188.99 | 51,216,800 |
Jun 27, 2023 | 185.89 | 188.39 | 185.67 | 188.06 | 187.81 | 50,730,800 |
Jun 26, 2023 | 186.83 | 188.05 | 185.23 | 185.27 | 185.02 | 48,088,700 |
Jun 23, 2023 | 185.55 | 187.56 | 185.01 | 186.68 | 186.43 | 53,079,300 |
Jun 22, 2023 | 183.74 | 187.05 | 183.67 | 187.00 | 186.75 | 51,245,300 |
Jun 21, 2023 | 184.90 | 185.41 | 182.59 | 183.96 | 183.71 | 49,515,700 |
Jun 20, 2023 | 184.41 | 186.10 | 184.41 | 185.01 | 184.76 | 49,799,100 |
Jun 16, 2023 | 186.73 | 186.99 | 184.27 | 184.92 | 184.67 | 101,235,600 |
Jun 15, 2023 | 183.96 | 186.52 | 183.78 | 186.01 | 185.76 | 65,433,200 |
Jun 14, 2023 | 183.37 | 184.39 | 182.02 | 183.95 | 183.70 | 57,462,900 |
Jun 13, 2023 | 182.80 | 184.15 | 182.44 | 183.31 | 183.06 | 54,929,100 |
Jun 12, 2023 | 181.27 | 183.89 | 180.97 | 183.79 | 183.54 | 54,274,900 |
Jun 09, 2023 | 181.50 | 182.23 | 180.63 | 180.96 | 180.72 | 48,870,700 |
Jun 08, 2023 | 177.90 | 180.84 | 177.46 | 180.57 | 180.33 | 50,214,900 |
Jun 07, 2023 | 178.44 | 181.21 | 177.32 | 177.82 | 177.58 | 61,944,600 |
Jun 06, 2023 | 179.97 | 180.12 | 177.43 | 179.21 | 178.97 | 64,848,400 |
Jun 05, 2023 | 182.63 | 184.95 | 178.04 | 179.58 | 179.34 | 121,946,500 |
Jun 02, 2023 | 181.03 | 181.78 | 179.26 | 180.95 | 180.71 | 61,945,900 |
Jun 01, 2023 | 177.70 | 180.12 | 176.93 | 180.09 | 179.85 | 68,901,800 |
May 31, 2023 | 177.33 | 179.35 | 176.76 | 177.25 | 177.01 | 99,625,300 |
May 30, 2023 | 176.96 | 178.99 | 176.57 | 177.30 | 177.06 | 55,964,400 |
May 26, 2023 | 173.32 | 175.77 | 173.11 | 175.43 | 175.19 | 54,835,000 |
May 25, 2023 | 172.41 | 173.90 | 171.69 | 172.99 | 172.76 | 56,058,300 |
May 24, 2023 | 171.09 | 172.42 | 170.52 | 171.84 | 171.61 | 45,143,500 |
May 23, 2023 | 173.13 | 173.38 | 171.28 | 171.56 | 171.33 | 50,747,300 |
May 22, 2023 | 173.98 | 174.71 | 173.45 | 174.20 | 173.97 | 43,570,900 |
May 19, 2023 | 176.39 | 176.39 | 174.94 | 175.16 | 174.92 | 55,772,400 |
May 18, 2023 | 173.00 | 175.24 | 172.58 | 175.05 | 174.81 | 65,496,700 |
May 17, 2023 | 171.71 | 172.93 | 170.42 | 172.69 | 172.46 | 57,951,600 |
May 16, 2023 | 171.99 | 173.14 | 171.80 | 172.07 | 171.84 | 42,110,300 |
May 15, 2023 | 173.16 | 173.21 | 171.47 | 172.07 | 171.84 | 37,266,700 |
May 12, 2023 | 173.62 | 174.06 | 171.00 | 172.57 | 172.34 | 45,497,800 |
May 12, 2023 | 0.24 Dividend | |||||
May 11, 2023 | 173.85 | 174.59 | 172.17 | 173.75 | 173.28 | 49,514,700 |
May 10, 2023 | 173.02 | 174.03 | 171.90 | 173.56 | 173.09 | 53,724,500 |
May 09, 2023 | 173.05 | 173.54 | 171.60 | 171.77 | 171.30 | 45,326,900 |
May 08, 2023 | 172.48 | 173.85 | 172.11 | 173.50 | 173.03 | 55,962,800 |
May 05, 2023 | 170.98 | 174.30 | 170.76 | 173.57 | 173.10 | 113,316,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |