Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 215.87 | 216.25 | 213.62 | 215.24 | 215.24 | 84 |
07 Dec 2023 | 215.58 | 216.68 | 213.60 | 214.64 | 214.64 | 37 |
06 Dec 2023 | 217.39 | 217.99 | 215.29 | 216.97 | 216.97 | 26 |
05 Dec 2023 | 214.03 | 215.68 | 213.52 | 213.52 | 213.52 | 611 |
04 Dec 2023 | 215.28 | 216.82 | 214.31 | 215.89 | 215.89 | 5 |
01 Dec 2023 | 212.50 | 216.66 | 211.95 | 216.66 | 216.66 | 54 |
30 Nov 2023 | 212.16 | 214.29 | 211.69 | 213.99 | 213.99 | 5 |
29 Nov 2023 | 213.33 | 216.38 | 213.33 | 215.43 | 215.43 | 41 |
28 Nov 2023 | 209.87 | 213.28 | 209.16 | 212.41 | 212.41 | 794 |
27 Nov 2023 | 210.77 | 213.41 | 210.77 | 213.02 | 213.02 | 209 |
24 Nov 2023 | 209.19 | 211.08 | 208.73 | 211.08 | 211.08 | 59 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 210.46 | 212.35 | 209.88 | 212.33 | 212.33 | 675 |
21 Nov 2023 | 208.04 | 209.44 | 204.82 | 207.83 | 207.83 | 252 |
20 Nov 2023 | 202.79 | 205.73 | 202.79 | 205.73 | 205.73 | 1,592 |
17 Nov 2023 | 206.15 | 206.57 | 203.75 | 203.86 | 203.86 | 511 |
16 Nov 2023 | 205.58 | 206.26 | 202.60 | 203.64 | 203.64 | 6,465 |
15 Nov 2023 | 200.10 | 206.34 | 200.10 | 206.26 | 206.26 | 8 |
14 Nov 2023 | 199.08 | 201.34 | 194.77 | 200.75 | 200.75 | 219 |
13 Nov 2023 | 193.07 | 196.31 | 191.68 | 192.86 | 192.86 | 255 |
10 Nov 2023 | 191.91 | 194.85 | 191.06 | 194.85 | 194.85 | 103 |
09 Nov 2023 | 197.52 | 199.05 | 192.89 | 192.89 | 192.89 | 251 |
08 Nov 2023 | 200.36 | 200.36 | 200.36 | 200.36 | 200.36 | 100 |
07 Nov 2023 | 198.22 | 200.69 | 197.17 | 200.69 | 200.69 | 34 |
06 Nov 2023 | 197.20 | 200.02 | 196.39 | 197.17 | 197.17 | 20,938 |
03 Nov 2023 | 190.54 | 199.55 | 190.54 | 198.93 | 198.93 | 104 |
02 Nov 2023 | 181.09 | 189.86 | 181.09 | 189.86 | 189.86 | 402 |
01 Nov 2023 | 169.82 | 178.84 | 166.94 | 178.53 | 178.53 | 1,976 |
31 Oct 2023 | 178.39 | 181.14 | 176.80 | 180.57 | 180.57 | 774 |
30 Oct 2023 | 181.84 | 181.84 | 174.45 | 176.89 | 176.89 | 93 |
27 Oct 2023 | 182.94 | 184.18 | 181.00 | 181.19 | 181.19 | 813 |
26 Oct 2023 | 183.68 | 184.23 | 180.57 | 184.23 | 184.23 | 84 |
25 Oct 2023 | 185.04 | 185.93 | 179.11 | 180.54 | 180.54 | 407 |
24 Oct 2023 | 184.89 | 186.32 | 183.00 | 185.96 | 185.96 | 80 |
23 Oct 2023 | 182.82 | 184.41 | 182.82 | 184.41 | 184.41 | 364 |
20 Oct 2023 | 185.98 | 186.09 | 184.71 | 185.76 | 185.76 | 33 |
19 Oct 2023 | 190.06 | 190.06 | 187.10 | 187.36 | 187.36 | 158 |
18 Oct 2023 | 196.46 | 196.66 | 191.45 | 191.45 | 191.45 | 75 |
17 Oct 2023 | 194.69 | 200.60 | 194.69 | 200.60 | 200.60 | 11 |
16 Oct 2023 | 200.26 | 201.20 | 197.79 | 199.53 | 199.53 | 22 |
13 Oct 2023 | 197.72 | 199.93 | 197.61 | 198.83 | 198.83 | 223 |
12 Oct 2023 | 205.09 | 205.09 | 199.30 | 199.30 | 199.30 | 70 |
11 Oct 2023 | 203.34 | 203.34 | 201.14 | 202.93 | 202.93 | 596 |
10 Oct 2023 | 200.72 | 203.72 | 198.83 | 203.17 | 203.17 | 42 |
09 Oct 2023 | 195.40 | 199.02 | 195.40 | 198.86 | 198.86 | 9 |
06 Oct 2023 | 197.17 | 199.87 | 196.58 | 199.64 | 199.64 | 185 |
05 Oct 2023 | 196.20 | 196.37 | 195.23 | 195.23 | 195.23 | 437 |
04 Oct 2023 | 192.70 | 192.70 | 192.60 | 192.60 | 192.60 | 30 |
03 Oct 2023 | 192.56 | 193.08 | 191.35 | 191.35 | 191.35 | 183 |
02 Oct 2023 | 195.14 | 195.74 | 193.82 | 194.29 | 194.29 | 99 |
29 Sept 2023 | 200.95 | 201.00 | 199.66 | 199.71 | 199.71 | 412 |
28 Sept 2023 | 201.18 | 201.22 | 199.57 | 200.28 | 200.28 | 85 |
27 Sept 2023 | 200.98 | 200.98 | 200.98 | 200.98 | 200.98 | 2,596 |
26 Sept 2023 | 202.24 | 204.12 | 202.24 | 204.12 | 204.12 | 779 |
25 Sept 2023 | 199.17 | 201.73 | 198.04 | 201.73 | 201.73 | 50,414 |
22 Sept 2023 | 199.54 | 199.54 | 198.31 | 198.31 | 198.31 | 20 |
21 Sept 2023 | 207.39 | 207.39 | 198.60 | 198.60 | 198.60 | 5,169 |
20 Sept 2023 | 208.88 | 208.88 | 208.88 | 208.88 | 208.88 | 18,000 |
19 Sept 2023 | 209.35 | 209.35 | 208.17 | 208.17 | 208.17 | 1,551 |
18 Sept 2023 | 210.85 | 210.85 | 209.97 | 210.06 | 210.06 | 148 |
15 Sept 2023 | 213.00 | 213.00 | 212.94 | 212.94 | 212.94 | 1 |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | 216.74 | 216.74 | 216.67 | 216.67 | 216.67 | 6 |
12 Sept 2023 | 214.80 | 218.10 | 214.01 | 218.10 | 218.10 | 378 |
11 Sept 2023 | 214.44 | 214.82 | 214.44 | 214.82 | 214.82 | 273 |
08 Sept 2023 | 217.04 | 217.04 | 212.44 | 212.44 | 212.44 | 129 |
07 Sept 2023 | - | - | - | - | - | - |
06 Sept 2023 | 220.41 | 220.41 | 217.69 | 217.69 | 217.69 | 250 |
05 Sept 2023 | 221.78 | 223.52 | 221.78 | 223.52 | 223.52 | 12 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 224.97 | 224.97 | 224.77 | 224.77 | 224.77 | 664 |
31 Aug 2023 | 225.28 | 225.28 | 223.83 | 223.83 | 223.83 | 12 |
30 Aug 2023 | 226.14 | 226.14 | 225.17 | 225.17 | 225.17 | 31 |
29 Aug 2023 | 221.59 | 224.77 | 221.59 | 224.77 | 224.77 | 91 |
25 Aug 2023 | 216.84 | 217.65 | 216.84 | 217.65 | 217.65 | 20 |
24 Aug 2023 | 216.70 | 217.19 | 216.70 | 217.19 | 217.19 | 583 |
23 Aug 2023 | 214.02 | 216.21 | 214.02 | 215.69 | 215.69 | 33,107 |
22 Aug 2023 | 214.36 | 214.36 | 214.36 | 214.36 | 214.36 | 14,200 |
21 Aug 2023 | 213.82 | 213.82 | 213.82 | 213.82 | 213.82 | 6 |
18 Aug 2023 | 212.13 | 213.39 | 212.13 | 212.59 | 212.59 | 1,840 |
17 Aug 2023 | 216.23 | 216.23 | 214.60 | 214.60 | 214.60 | 9,589 |
16 Aug 2023 | 216.76 | 216.82 | 216.59 | 216.82 | 216.82 | 518 |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | - | - | - | - | - | - |
11 Aug 2023 | 219.13 | 219.13 | 219.13 | 219.13 | 219.13 | 4 |
10 Aug 2023 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | 48 |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | 215.72 | 215.72 | 214.13 | 214.13 | 214.13 | 27 |
07 Aug 2023 | 217.76 | 217.76 | 217.76 | 217.76 | 217.76 | 20 |
04 Aug 2023 | 217.07 | 219.76 | 215.10 | 219.76 | 219.76 | 217 |
03 Aug 2023 | 216.95 | 217.24 | 214.40 | 216.87 | 216.87 | 84 |
02 Aug 2023 | 217.00 | 218.92 | 217.00 | 218.55 | 218.55 | 218 |
01 Aug 2023 | 220.68 | 220.68 | 220.68 | 220.68 | 220.68 | 28 |
31 July 2023 | 226.39 | 226.39 | 224.16 | 224.16 | 224.16 | 141 |
28 July 2023 | 226.30 | 227.10 | 222.97 | 222.97 | 222.97 | 84 |
27 July 2023 | 233.40 | 233.40 | 229.04 | 229.04 | 229.04 | 1,110 |
26 July 2023 | 230.83 | 230.83 | 230.18 | 230.18 | 230.18 | 32 |
25 July 2023 | 232.55 | 232.55 | 232.55 | 232.55 | 232.55 | 3 |
24 July 2023 | 228.94 | 229.56 | 227.86 | 228.98 | 228.98 | 2,917 |
21 July 2023 | 226.07 | 227.14 | 226.07 | 227.14 | 227.14 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |