Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 28, 2023 | 109.76 | 111.77 | 109.20 | 110.74 | 110.74 | 2,556,721 |
Sep 27, 2023 | 110.73 | 110.81 | 107.43 | 109.19 | 109.19 | 7,222,700 |
Sep 26, 2023 | 109.85 | 110.64 | 109.34 | 109.72 | 109.72 | 6,559,800 |
Sep 25, 2023 | 106.84 | 110.48 | 106.71 | 110.43 | 110.43 | 6,782,500 |
Sep 22, 2023 | 108.77 | 109.78 | 107.36 | 107.68 | 107.68 | 6,965,500 |
Sep 21, 2023 | 107.98 | 109.59 | 107.85 | 107.96 | 107.96 | 7,007,200 |
Sep 20, 2023 | 111.74 | 111.80 | 109.16 | 109.22 | 109.22 | 7,073,800 |
Sep 19, 2023 | 112.20 | 112.34 | 109.91 | 110.72 | 110.72 | 5,658,800 |
Sep 18, 2023 | 112.89 | 113.83 | 112.46 | 112.75 | 112.75 | 5,065,100 |
Sep 15, 2023 | 113.97 | 115.19 | 112.46 | 113.14 | 113.14 | 12,242,700 |
Sep 14, 2023 | 113.77 | 114.74 | 113.00 | 114.04 | 114.04 | 7,138,100 |
Sep 13, 2023 | 111.58 | 113.60 | 111.53 | 112.64 | 112.64 | 8,131,500 |
Sep 12, 2023 | 109.58 | 112.74 | 109.51 | 111.23 | 111.23 | 9,250,100 |
Sep 11, 2023 | 111.27 | 111.84 | 108.82 | 110.28 | 110.28 | 18,771,700 |
Sep 08, 2023 | 106.17 | 107.07 | 105.51 | 106.14 | 106.14 | 9,819,300 |
Sep 07, 2023 | 110.60 | 110.70 | 106.07 | 106.40 | 106.40 | 17,947,800 |
Sep 06, 2023 | 116.00 | 116.72 | 113.63 | 114.68 | 114.68 | 7,411,900 |
Sep 05, 2023 | 114.91 | 117.06 | 114.91 | 116.55 | 116.55 | 7,294,800 |
Sep 01, 2023 | 115.70 | 115.70 | 114.41 | 115.39 | 115.39 | 5,307,300 |
Aug 31, 2023 | 112.43 | 115.16 | 112.43 | 114.53 | 114.53 | 7,962,500 |
Aug 30, 2023 | 112.56 | 113.46 | 111.67 | 113.27 | 113.27 | 6,490,300 |
Aug 30, 2023 | 0.8 Dividend | |||||
Aug 29, 2023 | 110.52 | 113.99 | 110.52 | 113.78 | 112.98 | 6,971,400 |
Aug 28, 2023 | 111.30 | 112.19 | 110.62 | 111.68 | 110.89 | 4,316,400 |
Aug 25, 2023 | 108.89 | 110.52 | 107.76 | 110.32 | 109.54 | 6,669,900 |
Aug 24, 2023 | 112.16 | 112.57 | 108.16 | 108.51 | 107.75 | 8,698,100 |
Aug 23, 2023 | 109.34 | 111.53 | 108.85 | 111.17 | 110.39 | 6,873,900 |
Aug 22, 2023 | 111.47 | 111.84 | 109.14 | 109.47 | 108.70 | 4,588,700 |
Aug 21, 2023 | 109.84 | 110.96 | 109.00 | 110.68 | 109.90 | 6,539,800 |
Aug 18, 2023 | 108.82 | 110.52 | 108.50 | 110.10 | 109.33 | 6,382,000 |
Aug 17, 2023 | 110.19 | 111.13 | 109.66 | 110.08 | 109.31 | 6,250,500 |
Aug 16, 2023 | 111.35 | 111.92 | 110.05 | 110.15 | 109.38 | 6,426,700 |
Aug 15, 2023 | 113.34 | 113.51 | 111.40 | 111.68 | 110.89 | 6,843,600 |
Aug 14, 2023 | 113.88 | 114.52 | 112.81 | 114.02 | 113.22 | 8,537,500 |
Aug 11, 2023 | 114.13 | 115.46 | 113.72 | 114.61 | 113.80 | 5,709,500 |
Aug 10, 2023 | 117.68 | 118.39 | 115.07 | 115.61 | 114.80 | 6,224,500 |
Aug 09, 2023 | 117.23 | 118.11 | 116.52 | 116.57 | 115.75 | 5,642,500 |
Aug 08, 2023 | 117.00 | 117.88 | 115.96 | 117.66 | 116.83 | 8,934,600 |
Aug 07, 2023 | 122.21 | 122.74 | 117.92 | 119.34 | 118.50 | 7,706,500 |
Aug 04, 2023 | 117.76 | 122.00 | 117.76 | 121.50 | 120.65 | 12,651,200 |
Aug 03, 2023 | 116.97 | 119.11 | 114.89 | 118.70 | 117.87 | 29,239,600 |
Aug 02, 2023 | 130.20 | 131.58 | 128.83 | 129.27 | 128.36 | 13,711,100 |
Aug 01, 2023 | 131.92 | 132.39 | 130.24 | 132.08 | 131.15 | 7,128,700 |
Jul 31, 2023 | 129.99 | 132.97 | 129.10 | 132.17 | 131.24 | 11,029,600 |
Jul 28, 2023 | 128.30 | 129.92 | 127.56 | 129.48 | 128.57 | 11,762,200 |
Jul 27, 2023 | 126.56 | 127.77 | 124.92 | 125.85 | 124.97 | 7,917,900 |
Jul 26, 2023 | 123.20 | 125.24 | 122.34 | 124.02 | 123.15 | 5,291,800 |
Jul 25, 2023 | 124.20 | 125.98 | 124.20 | 125.07 | 124.19 | 5,592,100 |
Jul 24, 2023 | 124.72 | 125.60 | 123.17 | 124.10 | 123.23 | 5,859,300 |
Jul 21, 2023 | 121.93 | 126.66 | 121.38 | 124.72 | 123.84 | 23,699,200 |
Jul 20, 2023 | 123.52 | 124.60 | 120.23 | 120.72 | 119.87 | 9,148,600 |
Jul 19, 2023 | 125.34 | 127.10 | 124.30 | 124.42 | 123.55 | 8,866,700 |
Jul 18, 2023 | 122.32 | 123.23 | 121.26 | 122.86 | 122.00 | 7,484,400 |
Jul 17, 2023 | 122.33 | 124.46 | 120.76 | 123.40 | 122.53 | 6,125,000 |
Jul 14, 2023 | 123.00 | 123.18 | 121.13 | 122.56 | 121.70 | 7,889,800 |
Jul 13, 2023 | 120.00 | 123.42 | 119.88 | 123.12 | 122.25 | 9,823,000 |
Jul 12, 2023 | 117.56 | 119.23 | 117.10 | 118.68 | 117.85 | 8,371,300 |
Jul 11, 2023 | 117.80 | 117.87 | 114.89 | 116.87 | 116.05 | 5,786,600 |
Jul 10, 2023 | 116.47 | 118.28 | 116.47 | 117.12 | 116.30 | 6,037,000 |
Jul 07, 2023 | 115.37 | 117.73 | 114.76 | 115.94 | 115.12 | 6,106,900 |
Jul 06, 2023 | 115.16 | 116.20 | 113.62 | 115.22 | 114.41 | 7,544,600 |
Jul 05, 2023 | 119.02 | 119.05 | 117.10 | 117.13 | 116.31 | 6,249,200 |
Jul 03, 2023 | 119.27 | 120.48 | 118.46 | 120.09 | 119.25 | 2,662,000 |
Jun 30, 2023 | 119.60 | 119.86 | 118.38 | 119.04 | 118.20 | 6,562,800 |
Jun 29, 2023 | 117.56 | 118.15 | 116.88 | 118.06 | 117.23 | 5,138,500 |
Jun 28, 2023 | 117.02 | 118.10 | 116.58 | 117.54 | 116.71 | 6,384,800 |
Jun 27, 2023 | 116.74 | 119.94 | 115.65 | 119.79 | 118.95 | 7,308,900 |
Jun 26, 2023 | 114.56 | 117.61 | 114.30 | 116.63 | 115.81 | 9,377,000 |
Jun 23, 2023 | 114.09 | 115.28 | 113.03 | 113.43 | 112.63 | 11,937,500 |
Jun 22, 2023 | 116.01 | 116.68 | 114.91 | 116.40 | 115.58 | 7,283,000 |
Jun 21, 2023 | 118.61 | 119.02 | 115.67 | 115.76 | 114.95 | 7,925,400 |
Jun 20, 2023 | 121.94 | 122.37 | 118.71 | 119.82 | 118.98 | 8,667,400 |
Jun 16, 2023 | 124.59 | 124.98 | 122.10 | 122.68 | 121.82 | 12,904,100 |
Jun 15, 2023 | 121.58 | 124.69 | 121.04 | 123.61 | 122.74 | 8,132,600 |
Jun 14, 2023 | 124.35 | 124.43 | 121.50 | 123.40 | 122.53 | 7,324,600 |
Jun 13, 2023 | 124.28 | 125.40 | 122.75 | 124.43 | 123.56 | 8,873,200 |
Jun 12, 2023 | 121.04 | 122.31 | 119.77 | 122.14 | 121.28 | 9,675,100 |
Jun 09, 2023 | 117.49 | 120.85 | 117.38 | 119.11 | 118.27 | 13,807,000 |
Jun 08, 2023 | 115.60 | 116.64 | 114.10 | 116.35 | 115.53 | 5,793,400 |
Jun 07, 2023 | 116.63 | 117.16 | 114.49 | 115.18 | 114.37 | 7,555,400 |
Jun 06, 2023 | 112.58 | 116.79 | 112.24 | 116.36 | 115.54 | 7,594,500 |
Jun 05, 2023 | 115.43 | 115.92 | 112.64 | 112.73 | 111.94 | 7,769,300 |
Jun 02, 2023 | 117.24 | 117.40 | 114.69 | 115.62 | 114.81 | 7,870,900 |
Jun 01, 2023 | 114.56 | 116.56 | 112.31 | 115.83 | 115.02 | 8,616,500 |
May 31, 2023 | 113.56 | 114.00 | 111.60 | 113.41 | 112.61 | 14,924,000 |
May 31, 2023 | 0.8 Dividend | |||||
May 30, 2023 | 114.50 | 116.69 | 112.61 | 116.00 | 114.39 | 18,291,800 |
May 26, 2023 | 104.94 | 111.28 | 104.82 | 110.35 | 108.82 | 15,969,900 |
May 25, 2023 | 101.93 | 104.11 | 101.47 | 104.02 | 102.58 | 11,677,400 |
May 24, 2023 | 102.08 | 103.14 | 101.58 | 103.02 | 101.59 | 8,193,700 |
May 23, 2023 | 104.07 | 105.64 | 103.47 | 103.56 | 102.12 | 7,452,500 |
May 22, 2023 | 103.67 | 105.87 | 103.25 | 105.28 | 103.82 | 7,912,400 |
May 19, 2023 | 106.95 | 107.12 | 105.52 | 105.86 | 104.39 | 5,779,700 |
May 18, 2023 | 104.81 | 107.12 | 104.81 | 106.96 | 105.48 | 9,142,000 |
May 17, 2023 | 104.19 | 105.45 | 103.58 | 104.81 | 103.36 | 9,504,700 |
May 16, 2023 | 105.67 | 106.48 | 103.72 | 103.79 | 102.35 | 7,027,000 |
May 15, 2023 | 103.76 | 106.40 | 102.89 | 106.28 | 104.80 | 7,444,900 |
May 12, 2023 | 104.47 | 104.74 | 102.61 | 103.62 | 102.18 | 7,632,900 |
May 11, 2023 | 106.29 | 106.51 | 103.68 | 104.06 | 102.62 | 10,630,500 |
May 10, 2023 | 107.00 | 107.48 | 105.14 | 106.46 | 104.98 | 7,980,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |