Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 296.74 | 296.89 | 291.62 | 291.63 | 291.63 | 386,627 |
20 Sept 2023 | 304.93 | 307.92 | 302.79 | 302.91 | 302.91 | 235,500 |
19 Sept 2023 | 300.78 | 301.83 | 299.00 | 299.11 | 299.11 | 201,000 |
18 Sept 2023 | 300.00 | 300.57 | 297.49 | 299.68 | 299.68 | 161,400 |
15 Sept 2023 | 303.94 | 306.12 | 300.89 | 300.96 | 300.96 | 389,800 |
14 Sept 2023 | 299.55 | 303.17 | 298.61 | 302.67 | 302.67 | 204,400 |
13 Sept 2023 | 298.44 | 299.62 | 297.12 | 299.05 | 299.05 | 229,200 |
12 Sept 2023 | 299.23 | 302.00 | 297.80 | 298.12 | 298.12 | 215,800 |
11 Sept 2023 | 298.65 | 302.99 | 297.41 | 302.68 | 302.68 | 249,900 |
08 Sept 2023 | 299.11 | 300.60 | 296.69 | 297.19 | 297.19 | 286,200 |
07 Sept 2023 | 298.75 | 299.76 | 296.62 | 298.79 | 298.79 | 548,700 |
06 Sept 2023 | 303.00 | 303.90 | 300.19 | 302.51 | 302.51 | 376,000 |
05 Sept 2023 | 307.30 | 307.30 | 304.07 | 305.17 | 305.17 | 265,000 |
01 Sept 2023 | 312.75 | 312.75 | 305.78 | 308.32 | 308.32 | 579,000 |
31 Aug 2023 | 319.50 | 321.00 | 317.28 | 317.74 | 317.74 | 207,400 |
30 Aug 2023 | 319.74 | 322.68 | 319.74 | 320.29 | 320.29 | 202,400 |
29 Aug 2023 | 312.05 | 320.64 | 312.05 | 320.59 | 320.59 | 286,300 |
28 Aug 2023 | 312.15 | 313.59 | 311.64 | 313.31 | 313.31 | 137,200 |
25 Aug 2023 | 311.30 | 312.57 | 307.38 | 311.26 | 311.26 | 193,600 |
24 Aug 2023 | 312.60 | 312.85 | 307.33 | 307.53 | 307.53 | 162,600 |
23 Aug 2023 | 309.30 | 313.83 | 308.88 | 312.79 | 312.79 | 135,400 |
22 Aug 2023 | 312.13 | 313.20 | 310.05 | 310.56 | 310.56 | 194,700 |
21 Aug 2023 | 312.18 | 312.87 | 309.67 | 311.97 | 311.97 | 137,200 |
18 Aug 2023 | 303.49 | 307.09 | 301.75 | 305.75 | 305.75 | 398,000 |
17 Aug 2023 | 312.20 | 312.20 | 305.96 | 306.02 | 306.02 | 321,800 |
16 Aug 2023 | 315.12 | 317.16 | 313.15 | 313.34 | 313.34 | 188,100 |
15 Aug 2023 | 314.53 | 316.70 | 314.35 | 315.74 | 315.74 | 183,400 |
14 Aug 2023 | 310.22 | 316.30 | 310.22 | 315.57 | 315.57 | 204,200 |
11 Aug 2023 | 313.15 | 313.50 | 310.94 | 311.19 | 311.19 | 270,500 |
10 Aug 2023 | 316.23 | 318.65 | 313.61 | 314.76 | 314.76 | 350,000 |
09 Aug 2023 | 313.78 | 314.28 | 309.57 | 311.61 | 311.61 | 257,800 |
08 Aug 2023 | 308.70 | 310.98 | 307.19 | 310.98 | 310.98 | 316,600 |
07 Aug 2023 | 312.44 | 312.78 | 308.86 | 312.24 | 312.24 | 227,600 |
04 Aug 2023 | 315.43 | 316.09 | 311.25 | 311.45 | 311.45 | 246,900 |
03 Aug 2023 | 312.00 | 316.32 | 311.76 | 314.16 | 314.16 | 307,500 |
02 Aug 2023 | 311.90 | 322.16 | 311.76 | 313.56 | 313.56 | 546,000 |
01 Aug 2023 | 317.00 | 319.54 | 316.57 | 317.62 | 317.62 | 340,400 |
31 Jul 2023 | 322.50 | 322.50 | 319.34 | 320.39 | 320.39 | 265,000 |
28 Jul 2023 | 321.71 | 323.61 | 321.15 | 321.82 | 321.82 | 298,100 |
27 Jul 2023 | 321.40 | 322.08 | 316.45 | 317.27 | 317.27 | 319,000 |
26 Jul 2023 | 314.34 | 318.63 | 314.02 | 317.35 | 317.35 | 171,600 |
25 Jul 2023 | 314.43 | 317.33 | 313.86 | 316.11 | 316.11 | 269,200 |
24 Jul 2023 | 317.38 | 318.66 | 316.44 | 317.16 | 317.16 | 213,700 |
21 Jul 2023 | 321.01 | 321.01 | 317.93 | 318.01 | 318.01 | 281,200 |
20 Jul 2023 | 320.28 | 320.71 | 317.52 | 318.66 | 318.66 | 399,700 |
19 Jul 2023 | 323.31 | 324.41 | 320.58 | 321.09 | 321.09 | 362,200 |
18 Jul 2023 | 326.22 | 326.75 | 323.53 | 326.32 | 326.32 | 258,600 |
17 Jul 2023 | 328.49 | 329.88 | 327.62 | 328.71 | 328.71 | 339,500 |
14 Jul 2023 | 326.89 | 329.50 | 326.58 | 328.78 | 328.78 | 334,200 |
13 Jul 2023 | 325.84 | 326.12 | 323.00 | 323.36 | 323.36 | 375,200 |
12 Jul 2023 | 320.19 | 323.04 | 318.99 | 322.68 | 322.68 | 443,800 |
11 Jul 2023 | 319.00 | 320.33 | 317.36 | 318.39 | 318.39 | 378,100 |
10 Jul 2023 | 314.25 | 318.80 | 314.00 | 318.29 | 318.29 | 338,500 |
07 Jul 2023 | 314.64 | 317.56 | 312.78 | 314.49 | 314.49 | 332,100 |
06 Jul 2023 | 312.89 | 314.76 | 311.20 | 313.53 | 313.53 | 451,000 |
05 Jul 2023 | 321.60 | 322.80 | 319.63 | 320.01 | 320.01 | 395,100 |
03 Jul 2023 | 325.52 | 326.02 | 323.10 | 325.87 | 325.87 | 224,400 |
30 Jun 2023 | 324.84 | 327.07 | 323.88 | 325.21 | 325.21 | 521,700 |
29 Jun 2023 | 318.36 | 322.72 | 318.25 | 320.67 | 320.67 | 472,100 |
28 Jun 2023 | 315.34 | 318.01 | 315.34 | 317.96 | 317.96 | 334,600 |
27 Jun 2023 | 309.25 | 314.47 | 309.12 | 314.09 | 314.09 | 240,900 |
26 Jun 2023 | 307.50 | 308.75 | 305.85 | 306.49 | 306.49 | 145,000 |
23 Jun 2023 | 306.16 | 309.01 | 305.88 | 307.52 | 307.52 | 426,800 |
22 Jun 2023 | 306.46 | 308.94 | 306.00 | 307.29 | 307.29 | 268,100 |
21 Jun 2023 | 307.11 | 309.12 | 305.54 | 308.30 | 308.30 | 400,200 |
20 Jun 2023 | 306.70 | 308.06 | 305.29 | 306.16 | 306.16 | 355,800 |
16 Jun 2023 | 308.71 | 309.29 | 306.62 | 308.02 | 308.02 | 294,900 |
15 Jun 2023 | 305.46 | 306.73 | 303.66 | 306.11 | 306.11 | 657,600 |
14 Jun 2023 | 304.72 | 305.22 | 300.72 | 302.79 | 302.79 | 418,100 |
13 Jun 2023 | 301.27 | 302.56 | 299.94 | 300.11 | 300.11 | 359,400 |
12 Jun 2023 | 300.54 | 301.84 | 299.10 | 300.58 | 300.58 | 275,000 |
09 Jun 2023 | 297.40 | 298.89 | 296.63 | 297.80 | 297.80 | 263,100 |
08 Jun 2023 | 296.60 | 299.01 | 296.60 | 298.24 | 298.24 | 289,300 |
07 Jun 2023 | 295.66 | 298.14 | 294.11 | 294.53 | 294.53 | 315,100 |
06 Jun 2023 | 296.93 | 297.83 | 295.92 | 297.12 | 297.12 | 312,300 |
05 Jun 2023 | 298.19 | 298.37 | 295.88 | 296.43 | 296.43 | 168,300 |
02 Jun 2023 | 298.30 | 300.29 | 297.58 | 298.60 | 298.60 | 364,500 |
01 Jun 2023 | 288.87 | 293.19 | 288.12 | 293.09 | 293.09 | 269,400 |
31 May 2023 | 288.18 | 288.43 | 283.20 | 286.67 | 286.67 | 482,200 |
30 May 2023 | 292.18 | 292.18 | 287.23 | 287.36 | 287.36 | 405,200 |
26 May 2023 | 288.36 | 291.58 | 288.18 | 290.76 | 290.76 | 221,900 |
25 May 2023 | 286.49 | 287.44 | 285.31 | 286.60 | 286.60 | 228,300 |
24 May 2023 | 286.26 | 287.46 | 283.96 | 286.96 | 286.96 | 445,100 |
23 May 2023 | 292.76 | 292.76 | 288.36 | 289.90 | 289.90 | 541,000 |
22 May 2023 | 298.62 | 302.86 | 298.40 | 301.53 | 301.53 | 236,800 |
19 May 2023 | 298.48 | 299.22 | 297.15 | 298.24 | 298.24 | 354,700 |
18 May 2023 | 295.82 | 296.28 | 293.60 | 295.16 | 295.16 | 365,400 |
17 May 2023 | 294.32 | 294.42 | 292.81 | 293.33 | 293.33 | 246,200 |
16 May 2023 | 295.34 | 295.74 | 292.41 | 292.60 | 292.60 | 316,900 |
15 May 2023 | 295.80 | 296.28 | 292.59 | 293.00 | 293.00 | 316,000 |
12 May 2023 | 296.87 | 297.06 | 294.26 | 296.27 | 296.27 | 393,800 |
11 May 2023 | 294.35 | 294.65 | 292.62 | 293.61 | 293.61 | 333,000 |
10 May 2023 | 294.20 | 295.08 | 290.71 | 292.18 | 292.18 | 438,200 |
09 May 2023 | 295.26 | 296.55 | 294.07 | 294.19 | 294.19 | 378,900 |
08 May 2023 | 297.74 | 297.82 | 295.66 | 296.97 | 296.97 | 297,100 |
05 May 2023 | 295.61 | 297.74 | 294.60 | 296.81 | 296.81 | 465,000 |
04 May 2023 | 290.16 | 293.64 | 288.74 | 291.79 | 291.79 | 946,900 |
03 May 2023 | 278.79 | 281.51 | 277.46 | 277.64 | 277.64 | 330,100 |
02 May 2023 | 274.26 | 276.32 | 273.39 | 275.78 | 275.78 | 298,300 |
01 May 2023 | 279.58 | 280.21 | 278.66 | 279.14 | 279.14 | 163,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |