Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 127.70 | 128.10 | 127.29 | 127.29 | 127.29 | 53 |
28 Sept 2023 | 125.72 | 127.14 | 125.72 | 127.14 | 127.14 | 5 |
27 Sept 2023 | 121.14 | 122.53 | 120.12 | 120.12 | 120.12 | 1,481 |
26 Sept 2023 | 121.94 | 122.98 | 120.72 | 120.72 | 120.72 | 504 |
25 Sept 2023 | 125.75 | 125.75 | 122.95 | 123.53 | 123.53 | 54,154 |
22 Sept 2023 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | 196 |
21 Sept 2023 | 125.90 | 126.33 | 125.90 | 126.33 | 126.33 | 310 |
20 Sept 2023 | 130.38 | 130.66 | 129.69 | 129.69 | 129.69 | 902 |
19 Sept 2023 | 128.66 | 130.25 | 128.66 | 129.20 | 129.20 | 254 |
18 Sept 2023 | 128.41 | 128.41 | 128.04 | 128.12 | 128.12 | 239 |
15 Sept 2023 | 128.20 | 130.23 | 128.20 | 130.13 | 130.13 | 331 |
14 Sept 2023 | 126.44 | 127.96 | 126.44 | 127.96 | 127.96 | 75 |
13 Sept 2023 | 125.28 | 125.29 | 123.50 | 123.51 | 123.51 | 70 |
12 Sept 2023 | 126.49 | 126.49 | 125.20 | 125.20 | 125.20 | 43 |
11 Sept 2023 | 126.06 | 126.94 | 126.06 | 126.90 | 126.90 | 305 |
08 Sept 2023 | 125.74 | 125.88 | 125.74 | 125.88 | 125.88 | - |
07 Sept 2023 | 126.79 | 126.79 | 124.91 | 124.91 | 124.91 | 240 |
06 Sept 2023 | - | - | - | - | - | - |
05 Sept 2023 | - | - | - | - | - | - |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 128.43 | 128.50 | 127.81 | 127.92 | 127.92 | 33 |
31 Aug 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 35 |
30 Aug 2023 | 124.51 | 126.20 | 124.51 | 125.99 | 125.99 | 132 |
29 Aug 2023 | 119.86 | 122.00 | 119.86 | 122.00 | 122.00 | 133 |
25 Aug 2023 | - | - | - | - | - | - |
24 Aug 2023 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | 10 |
23 Aug 2023 | 117.22 | 117.69 | 117.22 | 117.69 | 117.69 | 24 |
22 Aug 2023 | 118.79 | 118.79 | 118.59 | 118.59 | 118.59 | 5 |
21 Aug 2023 | 117.97 | 117.97 | 117.59 | 117.92 | 117.92 | 626 |
18 Aug 2023 | 115.86 | 117.69 | 115.86 | 117.62 | 117.62 | 77 |
17 Aug 2023 | 116.89 | 119.25 | 116.89 | 117.94 | 117.94 | 1,246 |
16 Aug 2023 | 118.56 | 119.00 | 116.93 | 116.93 | 116.93 | 62 |
15 Aug 2023 | 124.30 | 124.30 | 119.66 | 119.66 | 119.66 | 39,492 |
14 Aug 2023 | 125.07 | 125.25 | 124.22 | 125.25 | 125.25 | 524 |
11 Aug 2023 | 126.71 | 127.15 | 125.13 | 125.13 | 125.13 | 303 |
10 Aug 2023 | 126.90 | 126.90 | 126.75 | 126.75 | 126.75 | 200 |
09 Aug 2023 | 124.17 | 126.70 | 124.17 | 126.57 | 126.57 | 255 |
08 Aug 2023 | 120.61 | 121.95 | 119.25 | 121.95 | 121.95 | 208 |
07 Aug 2023 | 123.71 | 124.48 | 123.71 | 124.48 | 124.48 | 29 |
04 Aug 2023 | 124.96 | 125.09 | 124.56 | 125.09 | 125.09 | 4 |
03 Aug 2023 | 123.66 | 123.68 | 122.82 | 123.68 | 123.68 | 39,163 |
02 Aug 2023 | 123.98 | 124.39 | 123.98 | 124.39 | 124.39 | 80 |
01 Aug 2023 | 123.87 | 125.34 | 123.87 | 124.78 | 124.78 | 10 |
31 Jul 2023 | 124.90 | 125.36 | 124.90 | 125.36 | 125.36 | 39 |
28 Jul 2023 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | 16 |
28 Jul 2023 | 0.7 Dividend | |||||
27 Jul 2023 | 125.37 | 127.96 | 125.34 | 127.96 | 127.25 | 160 |
26 Jul 2023 | 123.44 | 125.09 | 123.44 | 124.52 | 123.84 | 360 |
25 Jul 2023 | 122.36 | 125.49 | 122.36 | 125.49 | 124.80 | 41 |
24 Jul 2023 | 121.35 | 121.65 | 121.35 | 121.65 | 120.99 | 525 |
21 Jul 2023 | 121.65 | 121.65 | 120.52 | 120.95 | 120.29 | 75 |
20 Jul 2023 | 123.15 | 123.15 | 121.78 | 121.84 | 121.18 | 467 |
19 Jul 2023 | 123.44 | 123.44 | 122.48 | 123.43 | 122.76 | 211 |
18 Jul 2023 | 122.57 | 123.10 | 122.57 | 123.10 | 122.43 | 142 |
17 Jul 2023 | 119.36 | 119.36 | 118.76 | 118.83 | 118.18 | 27 |
14 Jul 2023 | 122.43 | 122.43 | 119.00 | 120.02 | 119.36 | 77 |
13 Jul 2023 | 121.87 | 122.62 | 121.76 | 122.14 | 121.47 | 100 |
12 Jul 2023 | 121.63 | 122.37 | 121.63 | 122.07 | 121.40 | 463 |
11 Jul 2023 | 117.40 | 118.32 | 116.60 | 118.32 | 117.67 | 478 |
10 Jul 2023 | 116.40 | 119.03 | 116.03 | 116.03 | 115.39 | 97 |
07 Jul 2023 | 114.55 | 117.75 | 114.14 | 117.60 | 116.96 | 1,925 |
06 Jul 2023 | 111.70 | 111.70 | 109.87 | 110.78 | 110.17 | 445 |
05 Jul 2023 | 114.89 | 116.55 | 114.88 | 116.01 | 115.38 | 690 |
04 Jul 2023 | - | - | - | - | - | - |
03 Jul 2023 | 118.15 | 118.15 | 117.66 | 117.66 | 117.02 | 103 |
30 Jun 2023 | 115.35 | 116.76 | 115.35 | 116.28 | 115.65 | 416 |
29 Jun 2023 | 114.18 | 114.86 | 114.08 | 114.08 | 113.45 | 640 |
28 Jun 2023 | 111.46 | 112.56 | 111.46 | 112.56 | 111.94 | 80 |
27 Jun 2023 | 110.58 | 113.69 | 110.58 | 113.50 | 112.88 | 676 |
26 Jun 2023 | 109.28 | 109.28 | 108.38 | 108.38 | 107.78 | 17 |
23 Jun 2023 | 106.45 | 108.11 | 106.45 | 108.11 | 107.52 | 104 |
22 Jun 2023 | 105.37 | 107.12 | 105.37 | 107.12 | 106.53 | 190 |
21 Jun 2023 | 108.29 | 109.42 | 108.04 | 108.71 | 108.12 | 120 |
20 Jun 2023 | 111.00 | 111.00 | 107.50 | 109.02 | 108.42 | 371 |
19 Jun 2023 | - | - | - | - | - | - |
16 Jun 2023 | 114.59 | 114.59 | 113.72 | 114.01 | 113.39 | 91 |
15 Jun 2023 | 115.83 | 116.14 | 114.91 | 116.14 | 115.51 | 90 |
14 Jun 2023 | 118.28 | 118.41 | 117.32 | 117.32 | 116.68 | 262 |
13 Jun 2023 | 118.12 | 118.19 | 118.12 | 118.16 | 117.51 | 213 |
12 Jun 2023 | 113.84 | 115.13 | 113.84 | 114.47 | 113.84 | 64 |
09 Jun 2023 | 114.07 | 114.07 | 112.99 | 112.99 | 112.37 | 36 |
08 Jun 2023 | 117.79 | 117.97 | 114.71 | 115.74 | 115.11 | 40 |
07 Jun 2023 | 115.82 | 117.50 | 115.82 | 117.50 | 116.86 | 6 |
06 Jun 2023 | 112.94 | 115.54 | 112.94 | 115.05 | 114.42 | 628 |
05 Jun 2023 | 114.14 | 114.30 | 114.00 | 114.30 | 113.67 | 187 |
02 Jun 2023 | 108.97 | 114.58 | 108.62 | 114.58 | 113.96 | 840 |
01 Jun 2023 | 104.84 | 105.55 | 104.03 | 105.55 | 104.97 | 162 |
31 May 2023 | 106.99 | 106.99 | 103.88 | 104.94 | 104.37 | 355 |
30 May 2023 | 107.28 | 107.44 | 107.28 | 107.44 | 106.86 | 26 |
26 May 2023 | 107.02 | 107.02 | 106.39 | 106.56 | 105.98 | 79 |
25 May 2023 | 106.71 | 106.71 | 105.97 | 105.97 | 105.40 | 356 |
24 May 2023 | 108.34 | 108.60 | 106.75 | 106.75 | 106.17 | 356 |
23 May 2023 | 107.68 | 109.40 | 107.68 | 108.74 | 108.14 | 300 |
22 May 2023 | 107.30 | 108.51 | 107.30 | 108.47 | 107.88 | 183 |
19 May 2023 | 107.39 | 107.39 | 106.69 | 107.20 | 106.61 | 136 |
18 May 2023 | 106.72 | 107.25 | 106.72 | 106.84 | 106.26 | 134 |
17 May 2023 | 103.75 | 105.86 | 103.75 | 105.86 | 105.28 | 222 |
16 May 2023 | 104.66 | 105.25 | 102.85 | 103.25 | 102.69 | 211 |
15 May 2023 | 101.59 | 105.31 | 100.84 | 104.54 | 103.97 | 2,943 |
12 May 2023 | 101.49 | 102.02 | 100.25 | 100.25 | 99.70 | 6,815 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |