Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 494.60 | 495.42 | 486.45 | 486.52 | 486.52 | 1,003,364 |
28 Sept 2023 | 495.59 | 501.82 | 490.09 | 495.21 | 495.21 | 814,300 |
28 Sept 2023 | 0.885 Dividend | |||||
27 Sept 2023 | 492.91 | 494.51 | 488.32 | 493.57 | 492.68 | 677,900 |
26 Sept 2023 | 500.31 | 500.79 | 492.56 | 493.00 | 492.12 | 756,700 |
25 Sept 2023 | 495.33 | 501.71 | 493.01 | 501.07 | 500.17 | 679,200 |
22 Sept 2023 | 493.73 | 499.05 | 490.44 | 494.06 | 493.17 | 946,200 |
21 Sept 2023 | 486.59 | 498.81 | 486.03 | 494.06 | 493.17 | 2,111,600 |
20 Sept 2023 | 475.77 | 486.06 | 471.49 | 484.77 | 483.90 | 1,035,000 |
19 Sept 2023 | 473.88 | 477.80 | 470.87 | 473.80 | 472.95 | 782,800 |
18 Sept 2023 | 474.65 | 474.65 | 468.79 | 474.02 | 473.17 | 649,900 |
15 Sept 2023 | 470.44 | 474.99 | 469.06 | 470.77 | 469.93 | 1,181,500 |
14 Sept 2023 | 476.30 | 478.45 | 468.11 | 471.57 | 470.72 | 656,900 |
13 Sept 2023 | 471.03 | 479.81 | 460.95 | 472.50 | 471.65 | 1,605,900 |
12 Sept 2023 | 465.69 | 472.39 | 460.38 | 469.07 | 468.23 | 808,600 |
11 Sept 2023 | 468.82 | 472.93 | 465.08 | 467.18 | 466.34 | 757,800 |
08 Sept 2023 | 471.95 | 471.95 | 464.61 | 467.73 | 466.89 | 909,700 |
07 Sept 2023 | 467.24 | 474.97 | 465.64 | 471.98 | 471.13 | 829,600 |
06 Sept 2023 | 469.39 | 470.94 | 461.88 | 465.07 | 464.24 | 956,500 |
05 Sept 2023 | 460.95 | 473.91 | 459.40 | 470.22 | 469.38 | 1,159,500 |
01 Sept 2023 | 464.00 | 466.62 | 456.01 | 460.61 | 459.78 | 991,300 |
31 Aug 2023 | 477.18 | 477.18 | 461.28 | 461.63 | 460.80 | 1,541,100 |
30 Aug 2023 | 481.71 | 483.97 | 474.60 | 475.26 | 474.41 | 1,107,900 |
29 Aug 2023 | 480.31 | 482.37 | 477.39 | 481.30 | 480.44 | 513,400 |
28 Aug 2023 | 479.20 | 482.08 | 478.04 | 480.64 | 479.78 | 491,900 |
25 Aug 2023 | 483.18 | 485.45 | 478.55 | 478.94 | 478.08 | 579,200 |
24 Aug 2023 | 481.47 | 486.93 | 480.15 | 482.63 | 481.76 | 830,700 |
23 Aug 2023 | 485.60 | 485.72 | 479.18 | 481.43 | 480.57 | 725,200 |
22 Aug 2023 | 488.34 | 492.68 | 483.26 | 484.19 | 483.32 | 725,700 |
21 Aug 2023 | 487.78 | 491.97 | 487.25 | 491.28 | 490.40 | 747,700 |
18 Aug 2023 | 488.50 | 492.94 | 487.55 | 490.39 | 489.51 | 706,600 |
17 Aug 2023 | 492.97 | 495.75 | 487.21 | 488.74 | 487.86 | 1,128,500 |
16 Aug 2023 | 495.77 | 499.14 | 492.46 | 494.66 | 493.77 | 817,700 |
15 Aug 2023 | 495.95 | 496.78 | 492.36 | 495.31 | 494.42 | 889,900 |
14 Aug 2023 | 494.54 | 499.16 | 493.66 | 497.21 | 496.32 | 632,800 |
11 Aug 2023 | 495.94 | 497.14 | 492.96 | 493.91 | 493.02 | 657,800 |
10 Aug 2023 | 494.26 | 500.36 | 493.63 | 495.03 | 494.14 | 746,900 |
09 Aug 2023 | 493.49 | 498.50 | 490.70 | 493.38 | 492.50 | 876,000 |
08 Aug 2023 | 493.06 | 496.19 | 489.33 | 493.22 | 492.34 | 976,600 |
07 Aug 2023 | 485.94 | 497.99 | 484.74 | 494.67 | 493.78 | 1,643,500 |
04 Aug 2023 | 489.46 | 491.55 | 484.17 | 484.28 | 483.41 | 1,425,500 |
03 Aug 2023 | 483.19 | 491.83 | 480.76 | 487.15 | 486.28 | 1,871,300 |
02 Aug 2023 | 484.12 | 488.79 | 478.17 | 483.75 | 482.88 | 3,297,700 |
01 Aug 2023 | 458.23 | 461.17 | 455.10 | 458.11 | 457.29 | 1,532,600 |
31 Jul 2023 | 455.04 | 458.23 | 451.52 | 456.83 | 456.01 | 1,151,200 |
28 Jul 2023 | 453.22 | 455.71 | 445.72 | 453.30 | 452.49 | 1,504,200 |
27 Jul 2023 | 448.80 | 457.38 | 448.37 | 451.00 | 450.19 | 1,811,800 |
26 Jul 2023 | 454.27 | 456.47 | 447.55 | 448.21 | 447.41 | 1,226,300 |
25 Jul 2023 | 453.34 | 457.04 | 450.88 | 454.34 | 453.53 | 1,549,500 |
24 Jul 2023 | 456.95 | 459.11 | 452.40 | 453.44 | 452.63 | 1,440,900 |
21 Jul 2023 | 448.83 | 458.48 | 447.36 | 456.89 | 456.07 | 3,146,700 |
20 Jul 2023 | 451.50 | 451.99 | 445.77 | 447.41 | 446.61 | 1,897,700 |
19 Jul 2023 | 454.07 | 459.00 | 444.94 | 447.26 | 446.46 | 2,068,600 |
18 Jul 2023 | 434.66 | 443.97 | 432.76 | 440.73 | 439.94 | 2,232,700 |
17 Jul 2023 | 433.33 | 437.94 | 432.00 | 434.41 | 433.63 | 1,188,600 |
14 Jul 2023 | 435.80 | 439.88 | 433.10 | 434.93 | 434.15 | 3,255,400 |
13 Jul 2023 | 427.46 | 428.20 | 423.29 | 424.29 | 423.53 | 2,387,500 |
12 Jul 2023 | 440.05 | 440.05 | 423.97 | 425.08 | 424.32 | 3,183,700 |
11 Jul 2023 | 434.56 | 438.49 | 433.38 | 437.22 | 436.44 | 1,215,900 |
10 Jul 2023 | 430.66 | 436.42 | 427.21 | 434.70 | 433.92 | 1,578,500 |
07 Jul 2023 | 436.68 | 438.50 | 429.63 | 430.14 | 429.37 | 2,187,700 |
06 Jul 2023 | 442.24 | 445.02 | 440.59 | 440.99 | 440.20 | 1,358,700 |
05 Jul 2023 | 447.95 | 450.82 | 444.22 | 444.99 | 444.19 | 1,346,500 |
03 Jul 2023 | 444.00 | 447.63 | 442.63 | 446.27 | 445.47 | 569,700 |
30 Jun 2023 | 444.76 | 449.13 | 441.34 | 447.13 | 446.33 | 1,295,800 |
29 Jun 2023 | 446.13 | 446.27 | 442.97 | 443.86 | 443.06 | 769,100 |
29 Jun 2023 | 0.885 Dividend | |||||
28 Jun 2023 | 444.55 | 447.28 | 442.25 | 444.83 | 443.15 | 820,000 |
27 Jun 2023 | 445.48 | 447.06 | 441.33 | 445.92 | 444.23 | 1,025,500 |
26 Jun 2023 | 446.00 | 448.65 | 442.52 | 446.40 | 444.71 | 998,100 |
23 Jun 2023 | 451.52 | 455.00 | 445.36 | 445.95 | 444.26 | 1,985,500 |
22 Jun 2023 | 455.70 | 458.52 | 452.02 | 456.44 | 454.72 | 1,190,400 |
21 Jun 2023 | 443.67 | 457.43 | 443.48 | 452.71 | 451.00 | 1,586,800 |
20 Jun 2023 | 442.21 | 448.55 | 439.12 | 446.71 | 445.02 | 2,218,600 |
16 Jun 2023 | 451.62 | 460.89 | 443.75 | 445.65 | 443.97 | 5,295,600 |
15 Jun 2023 | 456.27 | 469.55 | 454.29 | 463.85 | 462.10 | 2,885,900 |
14 Jun 2023 | 456.49 | 460.00 | 435.00 | 455.00 | 453.28 | 6,917,300 |
13 Jun 2023 | 508.96 | 515.78 | 508.96 | 512.63 | 510.69 | 792,600 |
12 Jun 2023 | 513.54 | 516.72 | 508.52 | 513.23 | 511.29 | 486,900 |
09 Jun 2023 | 510.00 | 519.67 | 507.54 | 513.34 | 511.40 | 661,200 |
08 Jun 2023 | 501.59 | 510.12 | 501.33 | 509.83 | 507.90 | 561,400 |
07 Jun 2023 | 508.33 | 511.40 | 502.03 | 504.69 | 502.78 | 924,200 |
06 Jun 2023 | 523.38 | 523.67 | 506.52 | 511.12 | 509.19 | 1,005,400 |
05 Jun 2023 | 522.51 | 527.65 | 521.13 | 523.94 | 521.96 | 562,400 |
02 Jun 2023 | 514.36 | 523.01 | 512.56 | 520.78 | 518.81 | 785,200 |
01 Jun 2023 | 502.98 | 518.61 | 502.85 | 515.15 | 513.20 | 786,500 |
31 May 2023 | 495.87 | 504.72 | 495.32 | 501.87 | 499.97 | 1,992,700 |
30 May 2023 | 493.96 | 501.52 | 492.18 | 495.10 | 493.23 | 705,400 |
26 May 2023 | 499.73 | 503.27 | 495.27 | 496.60 | 494.72 | 648,800 |
25 May 2023 | 501.98 | 502.43 | 495.99 | 500.07 | 498.18 | 722,900 |
24 May 2023 | 508.60 | 511.96 | 504.86 | 506.63 | 504.72 | 651,000 |
23 May 2023 | 510.73 | 512.50 | 496.83 | 506.93 | 505.01 | 944,900 |
22 May 2023 | 514.94 | 517.12 | 511.56 | 513.98 | 512.04 | 439,400 |
19 May 2023 | 513.92 | 518.88 | 511.28 | 513.52 | 511.58 | 1,034,300 |
18 May 2023 | 518.91 | 518.91 | 508.59 | 513.87 | 511.93 | 874,500 |
17 May 2023 | 519.60 | 520.79 | 512.33 | 520.29 | 518.32 | 637,500 |
16 May 2023 | 523.87 | 526.99 | 516.98 | 518.35 | 516.39 | 630,700 |
15 May 2023 | 525.22 | 526.39 | 521.13 | 522.50 | 520.53 | 447,000 |
12 May 2023 | 529.43 | 529.99 | 524.06 | 527.35 | 525.36 | 459,900 |
11 May 2023 | 529.00 | 530.07 | 525.31 | 528.99 | 526.99 | 559,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |