Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 22, 2023 | 299.30 | 305.35 | 298.28 | 299.08 | 299.08 | 25,357,096 |
Sep 21, 2023 | 295.70 | 300.26 | 293.27 | 295.73 | 295.73 | 21,300,500 |
Sep 20, 2023 | 305.05 | 308.06 | 299.43 | 299.67 | 299.67 | 19,379,500 |
Sep 19, 2023 | 302.48 | 306.17 | 299.81 | 305.07 | 305.07 | 15,924,400 |
Sep 18, 2023 | 298.19 | 303.60 | 297.80 | 302.55 | 302.55 | 14,234,200 |
Sep 15, 2023 | 311.61 | 312.00 | 298.75 | 300.31 | 300.31 | 28,106,400 |
Sep 14, 2023 | 306.74 | 312.87 | 305.03 | 311.72 | 311.72 | 19,343,100 |
Sep 13, 2023 | 302.36 | 307.18 | 301.32 | 305.06 | 305.06 | 13,210,900 |
Sep 12, 2023 | 306.33 | 308.66 | 300.23 | 301.66 | 301.66 | 13,480,400 |
Sep 11, 2023 | 301.41 | 309.04 | 301.28 | 307.56 | 307.56 | 19,489,300 |
Sep 08, 2023 | 299.22 | 305.25 | 296.78 | 297.89 | 297.89 | 17,548,000 |
Sep 07, 2023 | 298.00 | 307.05 | 292.22 | 298.67 | 298.67 | 33,748,700 |
Sep 06, 2023 | 301.71 | 303.30 | 295.66 | 299.17 | 299.17 | 15,418,100 |
Sep 05, 2023 | 297.02 | 301.39 | 295.51 | 300.15 | 300.15 | 14,956,000 |
Sep 01, 2023 | 299.37 | 301.74 | 294.47 | 296.38 | 296.38 | 12,819,800 |
Aug 31, 2023 | 295.80 | 301.10 | 295.66 | 295.89 | 295.89 | 17,229,900 |
Aug 30, 2023 | 297.17 | 298.29 | 293.43 | 295.10 | 295.10 | 17,717,000 |
Aug 29, 2023 | 288.58 | 299.15 | 288.18 | 297.99 | 297.99 | 20,844,500 |
Aug 28, 2023 | 288.00 | 291.45 | 285.80 | 290.26 | 290.26 | 14,239,300 |
Aug 25, 2023 | 286.13 | 288.39 | 276.03 | 285.50 | 285.50 | 23,701,400 |
Aug 24, 2023 | 298.50 | 299.46 | 286.64 | 286.75 | 286.75 | 18,360,900 |
Aug 23, 2023 | 288.50 | 297.40 | 287.67 | 294.24 | 294.24 | 18,287,000 |
Aug 22, 2023 | 292.55 | 292.90 | 286.75 | 287.60 | 287.60 | 12,999,900 |
Aug 21, 2023 | 283.45 | 290.50 | 281.85 | 289.90 | 289.90 | 20,181,500 |
Aug 18, 2023 | 279.03 | 285.69 | 274.38 | 283.25 | 283.25 | 34,061,200 |
Aug 17, 2023 | 293.05 | 296.05 | 284.95 | 285.09 | 285.09 | 23,950,100 |
Aug 16, 2023 | 300.20 | 301.08 | 294.28 | 294.29 | 294.29 | 18,547,700 |
Aug 15, 2023 | 306.14 | 307.23 | 300.03 | 301.95 | 301.95 | 11,623,600 |
Aug 14, 2023 | 300.98 | 306.21 | 298.25 | 306.19 | 306.19 | 15,641,900 |
Aug 11, 2023 | 302.57 | 304.72 | 300.36 | 301.64 | 301.64 | 13,967,800 |
Aug 10, 2023 | 307.94 | 312.34 | 303.87 | 305.74 | 305.74 | 14,358,900 |
Aug 09, 2023 | 312.88 | 313.63 | 302.85 | 305.21 | 305.21 | 19,955,800 |
Aug 08, 2023 | 314.40 | 317.89 | 310.11 | 312.64 | 312.64 | 15,183,500 |
Aug 07, 2023 | 313.23 | 317.07 | 310.46 | 316.56 | 316.56 | 16,236,500 |
Aug 04, 2023 | 314.96 | 318.41 | 310.20 | 310.73 | 310.73 | 17,600,200 |
Aug 03, 2023 | 309.93 | 315.95 | 309.93 | 313.19 | 313.19 | 15,180,200 |
Aug 02, 2023 | 318.00 | 318.39 | 310.65 | 314.31 | 314.31 | 20,461,100 |
Aug 01, 2023 | 317.54 | 324.14 | 314.66 | 322.71 | 322.71 | 22,817,900 |
Jul 31, 2023 | 323.69 | 325.66 | 317.59 | 318.60 | 318.60 | 25,799,600 |
Jul 28, 2023 | 316.88 | 326.20 | 314.25 | 325.48 | 325.48 | 39,220,300 |
Jul 27, 2023 | 325.12 | 325.35 | 309.84 | 311.71 | 311.71 | 64,229,200 |
Jul 26, 2023 | 301.19 | 301.77 | 291.90 | 298.57 | 298.57 | 47,256,900 |
Jul 25, 2023 | 295.19 | 298.30 | 291.86 | 294.47 | 294.47 | 19,585,600 |
Jul 24, 2023 | 295.78 | 297.52 | 288.30 | 291.61 | 291.61 | 24,915,700 |
Jul 21, 2023 | 304.57 | 305.46 | 291.20 | 294.26 | 294.26 | 42,089,700 |
Jul 20, 2023 | 313.50 | 315.54 | 302.22 | 302.52 | 302.52 | 23,836,900 |
Jul 19, 2023 | 313.03 | 318.68 | 310.52 | 316.01 | 316.01 | 21,763,700 |
Jul 18, 2023 | 310.88 | 314.20 | 307.62 | 312.05 | 312.05 | 20,764,600 |
Jul 17, 2023 | 307.54 | 311.71 | 304.71 | 310.62 | 310.62 | 25,323,100 |
Jul 14, 2023 | 311.79 | 314.88 | 307.36 | 308.87 | 308.87 | 22,576,000 |
Jul 13, 2023 | 313.62 | 316.24 | 310.29 | 313.41 | 313.41 | 30,281,000 |
Jul 12, 2023 | 301.75 | 309.45 | 300.10 | 309.34 | 309.34 | 36,677,100 |
Jul 11, 2023 | 293.90 | 300.18 | 291.90 | 298.29 | 298.29 | 27,585,900 |
Jul 10, 2023 | 295.55 | 298.13 | 287.05 | 294.10 | 294.10 | 37,058,300 |
Jul 07, 2023 | 292.18 | 296.20 | 288.66 | 290.53 | 290.53 | 25,546,200 |
Jul 06, 2023 | 295.89 | 298.12 | 291.31 | 291.99 | 291.99 | 47,600,500 |
Jul 05, 2023 | 287.65 | 298.12 | 286.36 | 294.37 | 294.37 | 33,865,500 |
Jul 03, 2023 | 286.70 | 289.40 | 284.85 | 286.02 | 286.02 | 8,629,300 |
Jun 30, 2023 | 284.76 | 289.05 | 284.42 | 286.98 | 286.98 | 19,676,000 |
Jun 29, 2023 | 284.50 | 286.57 | 280.69 | 281.53 | 281.53 | 15,395,700 |
Jun 28, 2023 | 284.82 | 289.55 | 284.06 | 285.29 | 285.29 | 16,722,100 |
Jun 27, 2023 | 282.01 | 289.35 | 280.65 | 287.05 | 287.05 | 26,108,300 |
Jun 26, 2023 | 288.70 | 289.79 | 277.60 | 278.47 | 278.47 | 24,232,700 |
Jun 23, 2023 | 281.51 | 289.67 | 278.95 | 288.73 | 288.73 | 50,988,400 |
Jun 22, 2023 | 279.08 | 285.26 | 277.79 | 284.88 | 284.88 | 17,563,100 |
Jun 21, 2023 | 283.53 | 284.00 | 278.36 | 281.64 | 281.64 | 20,556,200 |
Jun 20, 2023 | 278.73 | 284.80 | 276.22 | 284.33 | 284.33 | 20,701,600 |
Jun 16, 2023 | 284.75 | 287.85 | 280.13 | 281.00 | 281.00 | 43,102,500 |
Jun 15, 2023 | 272.30 | 283.99 | 271.42 | 281.83 | 281.83 | 25,973,500 |
Jun 14, 2023 | 271.89 | 274.99 | 268.32 | 273.35 | 273.35 | 19,175,100 |
Jun 13, 2023 | 274.88 | 275.72 | 269.09 | 271.32 | 271.32 | 16,164,000 |
Jun 12, 2023 | 267.17 | 271.75 | 265.33 | 271.05 | 271.05 | 15,442,500 |
Jun 09, 2023 | 262.48 | 267.95 | 261.70 | 264.95 | 264.95 | 16,938,500 |
Jun 08, 2023 | 260.62 | 267.65 | 258.88 | 264.58 | 264.58 | 20,899,400 |
Jun 07, 2023 | 271.67 | 274.25 | 262.80 | 263.60 | 263.60 | 26,163,600 |
Jun 06, 2023 | 270.14 | 276.57 | 269.69 | 271.12 | 271.12 | 19,419,000 |
Jun 05, 2023 | 270.30 | 275.57 | 269.56 | 271.39 | 271.39 | 20,742,900 |
Jun 02, 2023 | 272.66 | 275.35 | 271.12 | 272.61 | 272.61 | 19,405,300 |
Jun 01, 2023 | 265.90 | 274.00 | 265.89 | 272.61 | 272.61 | 25,609,500 |
May 31, 2023 | 260.00 | 265.00 | 258.45 | 264.72 | 264.72 | 25,473,700 |
May 30, 2023 | 265.25 | 268.65 | 261.29 | 262.52 | 262.52 | 23,816,500 |
May 26, 2023 | 252.93 | 262.31 | 252.71 | 262.04 | 262.04 | 25,727,200 |
May 25, 2023 | 253.40 | 255.62 | 249.17 | 252.69 | 252.69 | 22,371,400 |
May 24, 2023 | 245.28 | 249.59 | 244.95 | 249.21 | 249.21 | 17,724,300 |
May 23, 2023 | 246.81 | 251.61 | 246.65 | 246.74 | 246.74 | 17,748,100 |
May 22, 2023 | 245.41 | 253.57 | 245.12 | 248.32 | 248.32 | 27,738,500 |
May 19, 2023 | 247.47 | 248.69 | 243.41 | 245.64 | 245.64 | 21,599,800 |
May 18, 2023 | 241.30 | 247.09 | 241.19 | 246.85 | 246.85 | 22,943,300 |
May 17, 2023 | 238.45 | 243.84 | 238.14 | 242.49 | 242.49 | 21,193,100 |
May 16, 2023 | 235.79 | 239.64 | 235.52 | 238.82 | 238.82 | 18,163,800 |
May 15, 2023 | 236.92 | 240.26 | 235.33 | 238.86 | 238.86 | 20,653,200 |
May 12, 2023 | 236.74 | 236.96 | 231.45 | 233.81 | 233.81 | 16,155,300 |
May 11, 2023 | 233.05 | 238.21 | 232.30 | 235.79 | 235.79 | 20,449,000 |
May 10, 2023 | 236.17 | 236.75 | 230.72 | 233.08 | 233.08 | 19,119,000 |
May 09, 2023 | 231.46 | 235.88 | 231.08 | 233.37 | 233.37 | 16,865,600 |
May 08, 2023 | 231.42 | 235.62 | 230.27 | 233.27 | 233.27 | 16,400,500 |
May 05, 2023 | 232.24 | 234.68 | 229.85 | 232.78 | 232.78 | 26,978,900 |
May 04, 2023 | 236.06 | 238.20 | 232.93 | 233.52 | 233.52 | 17,889,400 |
May 03, 2023 | 239.47 | 241.75 | 232.75 | 237.03 | 237.03 | 34,463,900 |
May 02, 2023 | 243.18 | 244.92 | 238.99 | 239.24 | 239.24 | 24,350,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |