Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 153.25 | 152.53 | 149.07 | 149.26 | 149.26 | 4,617 |
28 Sept 2023 | 152.65 | 153.70 | 151.38 | 151.38 | 151.38 | 1,721 |
27 Sept 2023 | 153.55 | 153.91 | 151.63 | 152.17 | 152.17 | 26,862 |
26 Sept 2023 | 154.70 | 154.65 | 152.70 | 153.91 | 153.91 | 1,054,078 |
25 Sept 2023 | 152.35 | 154.46 | 151.75 | 154.36 | 154.36 | 390,439 |
22 Sept 2023 | 153.35 | 153.75 | 152.72 | 153.44 | 153.44 | 243,963 |
21 Sept 2023 | 153.30 | 154.83 | 152.71 | 153.60 | 153.60 | 64,395 |
20 Sept 2023 | 153.45 | 154.84 | 153.51 | 154.23 | 154.23 | 813 |
19 Sept 2023 | 153.70 | 154.35 | 152.59 | 153.40 | 153.40 | 1,014,632 |
18 Sept 2023 | 152.60 | 153.35 | 152.13 | 153.27 | 153.27 | 371 |
15 Sept 2023 | 153.95 | 154.60 | 152.24 | 153.15 | 153.15 | 66,093 |
14 Sept 2023 | 151.40 | 154.59 | 152.14 | 153.55 | 153.55 | 5,026 |
13 Sept 2023 | 149.30 | 152.37 | 149.06 | 152.34 | 152.34 | 3,325 |
12 Sept 2023 | 149.20 | 149.55 | 147.64 | 149.55 | 149.55 | 7,956 |
11 Sept 2023 | 148.70 | 149.35 | 148.51 | 148.65 | 148.65 | 57,788 |
08 Sept 2023 | 148.80 | 149.56 | 148.25 | 148.25 | 148.25 | 50,893 |
07 Sept 2023 | 145.40 | 148.80 | 146.10 | 148.67 | 148.67 | 55,447 |
06 Sept 2023 | 146.25 | 146.10 | 143.75 | 144.91 | 144.91 | 2,686 |
05 Sept 2023 | 148.05 | 148.96 | 146.43 | 146.46 | 146.46 | 4,674 |
04 Sept 2023 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
01 Sept 2023 | 148.65 | 148.85 | 148.07 | 148.26 | 148.26 | 218 |
31 Aug 2023 | 147.75 | 148.65 | 147.78 | 147.78 | 147.78 | 1,472 |
30 Aug 2023 | 147.85 | 148.80 | 147.13 | 148.27 | 148.27 | 3,025 |
29 Aug 2023 | 148.90 | 148.91 | 146.67 | 147.19 | 147.19 | 60,515 |
25 Aug 2023 | 148.25 | 147.43 | 146.60 | 146.40 | 146.40 | 992 |
24 Aug 2023 | 146.60 | 147.83 | 146.49 | 146.71 | 146.71 | 624 |
23 Aug 2023 | 148.15 | 148.81 | 146.48 | 146.84 | 146.84 | 2,391 |
22 Aug 2023 | 150.25 | 150.00 | 148.85 | 148.87 | 148.87 | 20,550 |
21 Aug 2023 | 149.20 | 150.26 | 148.88 | 149.68 | 149.68 | 178,752 |
18 Aug 2023 | 150.70 | 150.52 | 149.35 | 150.07 | 150.07 | 1,353 |
17 Aug 2023 | 151.55 | 151.70 | 150.58 | 150.60 | 150.60 | 992 |
16 Aug 2023 | 151.85 | 153.57 | 152.15 | 152.15 | 152.15 | 270,955 |
15 Aug 2023 | 152.55 | 152.89 | 151.20 | 151.87 | 151.87 | 166,343 |
14 Aug 2023 | 153.20 | 153.05 | 152.07 | 152.25 | 152.25 | 5,863 |
11 Aug 2023 | 150.70 | 153.00 | 150.67 | 152.45 | 152.45 | 70,097 |
10 Aug 2023 | 149.65 | 152.79 | 150.66 | 151.70 | 151.70 | 276,596 |
09 Aug 2023 | 147.60 | 151.89 | 150.21 | 151.89 | 151.89 | 7,383 |
08 Aug 2023 | 149.40 | 151.64 | 149.03 | 149.03 | 149.03 | 252,552 |
07 Aug 2023 | 148.15 | 150.80 | 147.84 | 150.36 | 150.36 | 2,021 |
04 Aug 2023 | 148.95 | 150.35 | 148.01 | 148.01 | 148.01 | 2,199 |
03 Aug 2023 | 147.95 | 149.33 | 148.24 | 148.93 | 148.93 | 469,726 |
02 Aug 2023 | 147.40 | 150.54 | 146.31 | 148.89 | 148.89 | 13,278 |
01 Aug 2023 | 150.25 | 150.73 | 147.98 | 148.00 | 148.00 | 340,971 |
31 Jul 2023 | 151.50 | 150.66 | 147.69 | 148.22 | 148.22 | 4,984 |
28 Jul 2023 | 147.00 | 151.61 | 144.99 | 150.88 | 150.88 | 1,814,987 |
27 Jul 2023 | 142.15 | 151.23 | 144.56 | 148.97 | 148.97 | 7,871 |
26 Jul 2023 | 141.45 | 142.21 | 140.65 | 141.72 | 141.72 | 3,240 |
25 Jul 2023 | 143.10 | 143.18 | 141.77 | 141.85 | 141.85 | 192,310 |
24 Jul 2023 | 143.30 | 144.39 | 142.96 | 143.31 | 143.31 | 4,123 |
21 Jul 2023 | 141.10 | 143.88 | 141.92 | 143.62 | 143.62 | 2,539 |
20 Jul 2023 | 137.25 | 142.29 | 137.68 | 142.29 | 142.29 | 66,599 |
19 Jul 2023 | 136.40 | 138.00 | 136.94 | 137.42 | 137.42 | 4,315 |
18 Jul 2023 | 135.40 | 137.90 | 134.80 | 136.70 | 136.70 | 3,073 |
17 Jul 2023 | 135.75 | 136.20 | 134.69 | 134.92 | 134.92 | 206,097 |
14 Jul 2023 | 134.35 | 136.27 | 134.20 | 136.15 | 136.15 | 3,304 |
13 Jul 2023 | 134.15 | 133.97 | 132.78 | 133.55 | 133.55 | 2,965 |
13 Jul 2023 | 1.48 Dividend | |||||
12 Jul 2023 | 136.55 | 136.57 | 135.18 | 135.67 | 134.19 | 2,525 |
11 Jul 2023 | 135.55 | 135.35 | 133.99 | 134.76 | 133.28 | 6,514 |
10 Jul 2023 | 137.10 | 136.05 | 134.38 | 134.63 | 133.16 | 1,241 |
07 Jul 2023 | 137.75 | 137.22 | 135.80 | 136.12 | 134.63 | 9,161 |
06 Jul 2023 | 137.50 | 138.24 | 136.57 | 137.97 | 136.46 | 3,502 |
05 Jul 2023 | 135.30 | 137.75 | 134.87 | 137.75 | 136.25 | 13,687 |
04 Jul 2023 | 134.10 | 134.10 | 134.10 | 134.10 | 132.64 | - |
03 Jul 2023 | 134.55 | 135.34 | 133.20 | 135.01 | 133.54 | 244,999 |
30 Jun 2023 | 132.90 | 135.90 | 132.93 | 134.70 | 133.23 | 3,754 |
29 Jun 2023 | 132.90 | 133.89 | 132.27 | 133.09 | 131.64 | 2,246 |
28 Jun 2023 | 134.20 | 133.17 | 130.98 | 132.78 | 131.33 | 56,803 |
27 Jun 2023 | 135.10 | 134.95 | 132.68 | 133.06 | 131.61 | 1,811,337 |
26 Jun 2023 | 137.30 | 135.89 | 133.84 | 135.00 | 133.53 | 87,086 |
23 Jun 2023 | 136.60 | 138.86 | 136.91 | 136.91 | 135.42 | 1,996 |
22 Jun 2023 | 136.40 | 137.51 | 136.38 | 136.99 | 135.50 | 291,816 |
21 Jun 2023 | 137.20 | 137.15 | 134.77 | 136.21 | 134.73 | 3,331 |
20 Jun 2023 | 139.00 | 138.92 | 136.70 | 138.55 | 137.04 | 5,225 |
19 Jun 2023 | 137.85 | 136.70 | 136.70 | 136.70 | 135.21 | 67 |
16 Jun 2023 | 135.95 | 138.59 | 135.89 | 137.79 | 136.29 | 71,632 |
15 Jun 2023 | 137.10 | 136.75 | 135.64 | 136.07 | 134.59 | 7,437 |
14 Jun 2023 | 138.25 | 139.11 | 136.26 | 136.26 | 134.77 | 102,052 |
13 Jun 2023 | 137.20 | 138.43 | 137.35 | 137.88 | 136.37 | 5,852 |
12 Jun 2023 | 138.90 | 139.63 | 136.93 | 137.08 | 135.58 | 2,416 |
09 Jun 2023 | 138.05 | 139.09 | 137.27 | 138.51 | 137.00 | 1,802 |
08 Jun 2023 | 137.75 | 137.85 | 136.47 | 137.56 | 136.06 | 491,732 |
07 Jun 2023 | 136.35 | 137.04 | 134.87 | 136.54 | 135.05 | 2,587 |
06 Jun 2023 | 136.75 | 137.55 | 134.98 | 135.01 | 133.53 | 5,070 |
05 Jun 2023 | 136.85 | 138.15 | 137.00 | 137.13 | 135.63 | 3,109 |
02 Jun 2023 | 133.50 | 136.36 | 133.60 | 136.36 | 134.87 | 57,415 |
01 Jun 2023 | 137.85 | 135.31 | 131.22 | 132.70 | 131.25 | 5,627 |
31 May 2023 | 136.70 | 138.12 | 135.83 | 137.73 | 136.23 | 7,133 |
30 May 2023 | 137.85 | 136.64 | 135.27 | 136.52 | 135.03 | 50,580 |
26 May 2023 | 140.50 | 139.73 | 137.34 | 137.46 | 135.96 | 11,493 |
25 May 2023 | 140.55 | 140.24 | 138.48 | 139.60 | 138.08 | 3,060 |
24 May 2023 | 144.30 | 144.82 | 141.68 | 141.68 | 140.13 | 30,599 |
23 May 2023 | 145.75 | 144.69 | 142.70 | 143.03 | 141.47 | 4,851 |
22 May 2023 | 146.25 | 146.64 | 143.97 | 145.00 | 143.42 | 3,118 |
19 May 2023 | 142.90 | 145.68 | 143.94 | 145.28 | 143.70 | 6,542 |
18 May 2023 | 143.95 | 142.93 | 142.21 | 142.39 | 140.84 | 2,740 |
17 May 2023 | 145.20 | 143.29 | 140.61 | 142.89 | 141.33 | 30,018 |
16 May 2023 | 148.15 | 146.44 | 143.97 | 143.97 | 142.40 | 7,652 |
15 May 2023 | 147.60 | 147.71 | 145.93 | 146.32 | 144.73 | 5,804 |
12 May 2023 | 147.10 | 147.54 | 146.16 | 146.16 | 144.56 | 82,391 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |