Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 29, 2023 | 431.67 | 431.85 | 425.91 | 427.48 | 427.48 | 115,078,500 |
Sep 28, 2023 | 425.48 | 430.25 | 424.87 | 428.52 | 428.52 | 92,258,300 |
Sep 27, 2023 | 427.09 | 427.67 | 422.29 | 426.05 | 426.05 | 104,705,800 |
Sep 26, 2023 | 429.09 | 429.82 | 425.02 | 425.88 | 425.88 | 96,168,400 |
Sep 25, 2023 | 429.17 | 432.27 | 428.72 | 432.23 | 432.23 | 70,874,500 |
Sep 22, 2023 | 432.45 | 434.10 | 429.99 | 430.42 | 430.42 | 100,757,900 |
Sep 21, 2023 | 435.70 | 435.97 | 431.23 | 431.39 | 431.39 | 103,976,100 |
Sep 20, 2023 | 444.01 | 444.44 | 438.43 | 438.64 | 438.64 | 82,562,600 |
Sep 19, 2023 | 442.68 | 443.29 | 439.94 | 442.71 | 442.71 | 66,514,600 |
Sep 18, 2023 | 443.05 | 444.97 | 442.56 | 443.63 | 443.63 | 55,752,200 |
Sep 15, 2023 | 447.14 | 447.48 | 442.92 | 443.37 | 443.37 | 111,761,400 |
Sep 15, 2023 | 1.583 Dividend | |||||
Sep 14, 2023 | 449.07 | 451.08 | 447.72 | 450.36 | 448.78 | 83,430,800 |
Sep 13, 2023 | 446.22 | 447.71 | 445.08 | 446.51 | 444.94 | 60,199,300 |
Sep 12, 2023 | 446.95 | 448.53 | 445.39 | 445.99 | 444.42 | 67,565,400 |
Sep 11, 2023 | 448.24 | 448.77 | 446.47 | 448.45 | 446.87 | 60,180,100 |
Sep 08, 2023 | 444.90 | 447.11 | 444.53 | 445.52 | 443.95 | 61,659,700 |
Sep 07, 2023 | 443.11 | 445.55 | 442.75 | 444.85 | 443.29 | 70,355,400 |
Sep 06, 2023 | 448.40 | 448.51 | 443.81 | 446.22 | 444.65 | 70,758,500 |
Sep 05, 2023 | 450.73 | 451.06 | 449.17 | 449.24 | 447.66 | 55,166,200 |
Sep 01, 2023 | 453.17 | 453.67 | 449.68 | 451.19 | 449.60 | 58,875,700 |
Aug 31, 2023 | 451.65 | 452.83 | 450.16 | 450.35 | 448.77 | 66,084,600 |
Aug 30, 2023 | 449.51 | 451.67 | 448.78 | 451.01 | 449.42 | 69,053,900 |
Aug 29, 2023 | 442.65 | 449.45 | 442.46 | 449.16 | 447.58 | 83,081,900 |
Aug 28, 2023 | 442.24 | 443.40 | 439.97 | 442.76 | 441.20 | 61,595,400 |
Aug 25, 2023 | 438.68 | 441.30 | 435.00 | 439.97 | 438.42 | 102,325,100 |
Aug 24, 2023 | 444.69 | 445.22 | 436.86 | 436.89 | 435.35 | 88,517,300 |
Aug 23, 2023 | 439.25 | 443.67 | 439.10 | 443.03 | 441.47 | 68,441,000 |
Aug 22, 2023 | 441.18 | 441.18 | 437.57 | 438.15 | 436.61 | 65,062,900 |
Aug 21, 2023 | 437.55 | 440.11 | 435.32 | 439.34 | 437.80 | 68,719,000 |
Aug 18, 2023 | 433.37 | 437.57 | 433.01 | 436.50 | 434.97 | 98,758,400 |
Aug 17, 2023 | 441.16 | 441.43 | 435.75 | 436.29 | 434.76 | 95,711,300 |
Aug 16, 2023 | 442.46 | 444.18 | 439.53 | 439.64 | 438.09 | 80,107,200 |
Aug 15, 2023 | 446.27 | 446.64 | 442.30 | 442.89 | 441.33 | 75,707,500 |
Aug 14, 2023 | 444.70 | 448.11 | 444.38 | 448.11 | 446.53 | 47,867,400 |
Aug 11, 2023 | 443.97 | 446.70 | 443.35 | 445.65 | 444.08 | 68,664,600 |
Aug 10, 2023 | 448.19 | 451.70 | 444.70 | 445.91 | 444.34 | 93,005,500 |
Aug 09, 2023 | 449.03 | 449.20 | 444.96 | 445.75 | 444.18 | 78,789,600 |
Aug 08, 2023 | 448.08 | 450.70 | 445.27 | 448.75 | 447.17 | 71,361,300 |
Aug 07, 2023 | 448.71 | 450.87 | 447.99 | 450.71 | 449.13 | 58,357,500 |
Aug 04, 2023 | 450.72 | 452.90 | 446.27 | 446.81 | 445.24 | 100,052,300 |
Aug 03, 2023 | 448.04 | 450.79 | 447.37 | 448.84 | 447.26 | 64,276,100 |
Aug 02, 2023 | 453.25 | 453.52 | 449.35 | 450.13 | 448.55 | 93,933,400 |
Aug 01, 2023 | 456.27 | 457.25 | 455.49 | 456.48 | 454.88 | 55,291,500 |
Jul 31, 2023 | 457.41 | 458.16 | 456.05 | 457.79 | 456.18 | 62,040,400 |
Jul 28, 2023 | 455.88 | 457.78 | 452.49 | 456.92 | 455.31 | 80,011,800 |
Jul 27, 2023 | 459.02 | 459.44 | 451.55 | 452.49 | 450.90 | 92,194,400 |
Jul 26, 2023 | 454.47 | 456.99 | 453.38 | 455.51 | 453.91 | 71,052,900 |
Jul 25, 2023 | 453.92 | 456.74 | 453.87 | 455.44 | 453.84 | 55,191,200 |
Jul 24, 2023 | 453.37 | 455.04 | 452.30 | 454.20 | 452.60 | 54,023,400 |
Jul 21, 2023 | 453.96 | 454.17 | 452.17 | 452.18 | 450.59 | 71,245,400 |
Jul 20, 2023 | 454.17 | 455.10 | 451.44 | 452.18 | 450.59 | 70,591,600 |
Jul 19, 2023 | 455.01 | 456.43 | 454.11 | 455.20 | 453.60 | 65,891,700 |
Jul 18, 2023 | 450.50 | 454.86 | 450.05 | 454.19 | 452.59 | 80,744,400 |
Jul 17, 2023 | 449.13 | 451.93 | 449.08 | 450.84 | 449.26 | 52,680,200 |
Jul 14, 2023 | 450.48 | 451.36 | 448.49 | 449.28 | 447.70 | 69,761,800 |
Jul 13, 2023 | 447.90 | 450.38 | 447.45 | 449.56 | 447.98 | 72,425,200 |
Jul 12, 2023 | 446.39 | 447.48 | 444.91 | 446.02 | 444.45 | 91,924,500 |
Jul 11, 2023 | 440.45 | 442.97 | 439.44 | 442.46 | 440.90 | 64,463,800 |
Jul 10, 2023 | 438.18 | 439.84 | 437.59 | 439.66 | 438.11 | 62,443,500 |
Jul 07, 2023 | 438.63 | 442.64 | 438.30 | 438.55 | 437.01 | 86,076,100 |
Jul 06, 2023 | 439.42 | 440.10 | 437.06 | 439.66 | 438.11 | 80,658,300 |
Jul 05, 2023 | 441.91 | 443.89 | 441.90 | 443.13 | 441.57 | 58,418,400 |
Jul 03, 2023 | 442.92 | 444.08 | 442.63 | 443.79 | 442.23 | 32,793,400 |
Jun 30, 2023 | 441.44 | 444.30 | 441.11 | 443.28 | 441.72 | 104,921,500 |
Jun 29, 2023 | 435.96 | 438.28 | 435.54 | 438.11 | 436.57 | 67,882,300 |
Jun 28, 2023 | 435.05 | 437.44 | 434.41 | 436.39 | 434.86 | 75,636,000 |
Jun 27, 2023 | 432.35 | 436.81 | 431.88 | 436.17 | 434.64 | 72,813,700 |
Jun 26, 2023 | 432.62 | 434.61 | 431.19 | 431.44 | 429.92 | 72,823,600 |
Jun 23, 2023 | 432.93 | 435.06 | 432.47 | 433.21 | 431.69 | 92,074,500 |
Jun 22, 2023 | 433.95 | 436.62 | 433.60 | 436.51 | 434.98 | 70,637,200 |
Jun 21, 2023 | 436.16 | 436.99 | 434.33 | 434.94 | 433.41 | 76,982,300 |
Jun 20, 2023 | 437.45 | 438.37 | 435.03 | 437.18 | 435.64 | 76,160,400 |
Jun 16, 2023 | 443.02 | 443.61 | 438.97 | 439.46 | 437.92 | 114,121,300 |
Jun 16, 2023 | 1.638 Dividend | |||||
Jun 15, 2023 | 436.33 | 443.90 | 436.23 | 442.60 | 439.41 | 110,303,100 |
Jun 14, 2023 | 437.01 | 439.06 | 433.59 | 437.18 | 434.03 | 100,612,100 |
Jun 13, 2023 | 435.32 | 437.33 | 434.63 | 436.66 | 433.51 | 95,899,700 |
Jun 12, 2023 | 430.92 | 433.88 | 430.17 | 433.80 | 430.68 | 76,104,300 |
Jun 09, 2023 | 429.96 | 431.99 | 428.87 | 429.90 | 426.80 | 85,742,800 |
Jun 08, 2023 | 426.62 | 429.60 | 425.82 | 429.13 | 426.04 | 61,952,800 |
Jun 07, 2023 | 428.44 | 429.62 | 426.11 | 426.55 | 423.48 | 85,373,300 |
Jun 06, 2023 | 426.67 | 428.58 | 425.99 | 428.03 | 424.95 | 64,022,200 |
Jun 05, 2023 | 428.28 | 429.62 | 426.37 | 427.10 | 424.02 | 65,460,200 |
Jun 02, 2023 | 424.50 | 428.74 | 423.95 | 427.92 | 424.84 | 91,366,700 |
Jun 01, 2023 | 418.09 | 422.92 | 416.79 | 421.82 | 418.78 | 88,865,000 |
May 31, 2023 | 418.28 | 419.22 | 416.22 | 417.85 | 414.84 | 110,811,800 |
May 30, 2023 | 422.03 | 422.58 | 418.74 | 420.18 | 417.15 | 72,216,000 |
May 26, 2023 | 415.33 | 420.77 | 415.25 | 420.02 | 416.99 | 93,830,000 |
May 25, 2023 | 414.74 | 416.16 | 412.41 | 414.65 | 411.66 | 90,961,600 |
May 24, 2023 | 412.42 | 412.82 | 409.88 | 411.09 | 408.13 | 89,213,700 |
May 23, 2023 | 417.08 | 418.72 | 413.68 | 414.09 | 411.11 | 86,383,500 |
May 22, 2023 | 418.64 | 420.39 | 417.35 | 418.79 | 415.77 | 60,745,400 |
May 19, 2023 | 420.17 | 420.72 | 417.35 | 418.62 | 415.60 | 103,679,700 |
May 18, 2023 | 414.90 | 419.67 | 414.67 | 419.23 | 416.21 | 97,177,200 |
May 17, 2023 | 412.35 | 415.86 | 410.64 | 415.23 | 412.24 | 87,287,000 |
May 16, 2023 | 411.86 | 412.82 | 410.24 | 410.25 | 407.30 | 57,705,500 |
May 15, 2023 | 412.22 | 413.43 | 410.23 | 413.01 | 410.04 | 54,289,400 |
May 12, 2023 | 413.42 | 413.64 | 409.07 | 411.59 | 408.63 | 70,439,400 |
May 11, 2023 | 411.95 | 412.43 | 409.97 | 412.13 | 409.16 | 70,157,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |