Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 119.88 | 121.40 | 118.65 | 121.39 | 121.39 | 37,017,600 |
30 Nov 2023 | 123.61 | 124.05 | 119.65 | 121.16 | 121.16 | 44,494,200 |
29 Nov 2023 | 123.98 | 125.73 | 123.48 | 123.85 | 123.85 | 37,876,300 |
28 Nov 2023 | 121.98 | 122.54 | 120.79 | 122.01 | 122.01 | 32,047,100 |
27 Nov 2023 | 122.07 | 123.89 | 121.77 | 122.65 | 122.65 | 32,743,000 |
24 Nov 2023 | 122.03 | 123.25 | 121.54 | 122.31 | 122.31 | 19,001,000 |
22 Nov 2023 | 120.00 | 124.76 | 119.95 | 122.51 | 122.51 | 56,862,200 |
21 Nov 2023 | 120.54 | 120.65 | 117.94 | 119.16 | 119.16 | 41,064,800 |
20 Nov 2023 | 120.70 | 121.93 | 120.07 | 121.53 | 121.53 | 43,138,700 |
17 Nov 2023 | 119.64 | 121.49 | 118.82 | 120.62 | 120.62 | 38,508,900 |
16 Nov 2023 | 117.20 | 120.73 | 116.41 | 119.83 | 119.83 | 49,661,900 |
15 Nov 2023 | 120.54 | 120.59 | 116.87 | 118.00 | 118.00 | 59,555,600 |
14 Nov 2023 | 119.70 | 122.11 | 119.22 | 119.88 | 119.88 | 61,017,400 |
13 Nov 2023 | 118.34 | 118.68 | 116.00 | 116.79 | 116.79 | 46,741,900 |
10 Nov 2023 | 114.35 | 119.70 | 114.03 | 118.59 | 118.59 | 75,135,900 |
09 Nov 2023 | 114.10 | 115.81 | 113.06 | 113.49 | 113.49 | 61,146,900 |
08 Nov 2023 | 113.55 | 115.32 | 112.88 | 113.59 | 113.59 | 41,880,600 |
07 Nov 2023 | 111.86 | 114.65 | 111.22 | 113.45 | 113.45 | 50,550,200 |
06 Nov 2023 | 112.60 | 113.08 | 110.22 | 111.75 | 111.75 | 49,270,400 |
03 Nov 2023 | 109.05 | 113.39 | 107.86 | 112.25 | 112.25 | 65,576,600 |
02 Nov 2023 | 107.96 | 109.41 | 105.91 | 107.83 | 107.83 | 71,377,000 |
01 Nov 2023 | 98.58 | 108.15 | 98.50 | 108.04 | 108.04 | 138,641,500 |
31 Oct 2023 | 96.24 | 98.82 | 94.07 | 98.50 | 98.50 | 79,547,100 |
30 Oct 2023 | 96.14 | 97.04 | 94.70 | 96.18 | 96.18 | 43,716,600 |
27 Oct 2023 | 95.80 | 97.35 | 94.59 | 96.43 | 96.43 | 52,458,700 |
26 Oct 2023 | 95.99 | 97.52 | 93.12 | 93.67 | 93.67 | 49,896,400 |
25 Oct 2023 | 100.42 | 101.03 | 95.23 | 96.06 | 96.06 | 53,424,500 |
24 Oct 2023 | 100.97 | 101.79 | 99.38 | 101.67 | 101.67 | 51,982,900 |
23 Oct 2023 | 100.81 | 102.42 | 99.32 | 100.01 | 100.01 | 50,817,400 |
20 Oct 2023 | 102.28 | 104.34 | 101.44 | 101.81 | 101.81 | 61,285,600 |
19 Oct 2023 | 103.81 | 105.60 | 101.84 | 102.40 | 102.40 | 52,734,200 |
18 Oct 2023 | 103.38 | 104.78 | 101.74 | 102.17 | 102.17 | 50,450,000 |
17 Oct 2023 | 103.54 | 106.29 | 101.66 | 105.14 | 105.14 | 49,642,100 |
16 Oct 2023 | 105.42 | 107.48 | 105.03 | 106.46 | 106.46 | 42,464,500 |
13 Oct 2023 | 108.65 | 108.97 | 104.75 | 105.09 | 105.09 | 52,881,500 |
12 Oct 2023 | 108.40 | 111.31 | 107.51 | 108.79 | 108.79 | 60,959,400 |
11 Oct 2023 | 109.14 | 110.10 | 106.93 | 108.31 | 108.31 | 51,085,600 |
10 Oct 2023 | 107.49 | 110.12 | 106.40 | 109.01 | 109.01 | 57,105,500 |
09 Oct 2023 | 106.01 | 107.31 | 104.79 | 106.97 | 106.97 | 39,593,200 |
06 Oct 2023 | 102.16 | 107.87 | 102.03 | 107.24 | 107.24 | 64,807,500 |
05 Oct 2023 | 103.41 | 103.74 | 100.27 | 102.91 | 102.91 | 51,789,700 |
04 Oct 2023 | 100.65 | 104.40 | 100.34 | 104.07 | 104.07 | 51,023,200 |
03 Oct 2023 | 101.80 | 103.29 | 99.17 | 100.08 | 100.08 | 48,117,000 |
02 Oct 2023 | 102.21 | 103.71 | 101.70 | 103.27 | 103.27 | 45,118,600 |
29 Sept 2023 | 104.69 | 104.94 | 102.56 | 102.82 | 102.82 | 56,027,300 |
28 Sept 2023 | 97.94 | 104.20 | 97.76 | 102.76 | 102.76 | 72,542,100 |
27 Sept 2023 | 96.82 | 99.23 | 96.35 | 98.07 | 98.07 | 51,261,500 |
26 Sept 2023 | 96.50 | 97.83 | 95.27 | 95.96 | 95.96 | 42,866,500 |
25 Sept 2023 | 95.95 | 97.45 | 94.46 | 97.38 | 97.38 | 43,223,700 |
22 Sept 2023 | 96.92 | 98.42 | 95.61 | 96.20 | 96.20 | 52,169,400 |
21 Sept 2023 | 98.60 | 98.87 | 95.84 | 96.11 | 96.11 | 59,628,600 |
20 Sept 2023 | 102.36 | 103.94 | 100.28 | 100.34 | 100.34 | 55,180,600 |
19 Sept 2023 | 101.75 | 102.86 | 100.70 | 101.61 | 101.61 | 41,704,100 |
18 Sept 2023 | 100.82 | 102.99 | 99.45 | 102.37 | 102.37 | 49,061,300 |
15 Sept 2023 | 106.07 | 106.76 | 101.28 | 101.49 | 101.49 | 71,017,600 |
14 Sept 2023 | 108.43 | 109.15 | 106.22 | 106.63 | 106.63 | 45,920,600 |
13 Sept 2023 | 105.10 | 108.74 | 104.83 | 107.71 | 107.71 | 44,702,300 |
12 Sept 2023 | 104.20 | 106.74 | 103.18 | 105.31 | 105.31 | 44,413,600 |
11 Sept 2023 | 107.32 | 107.51 | 103.00 | 105.32 | 105.32 | 50,611,300 |
08 Sept 2023 | 107.02 | 109.74 | 105.75 | 106.09 | 106.09 | 46,232,000 |
07 Sept 2023 | 106.14 | 107.69 | 105.09 | 106.59 | 106.59 | 49,080,100 |
06 Sept 2023 | 110.56 | 111.33 | 108.22 | 109.28 | 109.28 | 47,736,700 |
05 Sept 2023 | 109.00 | 111.82 | 106.30 | 110.78 | 110.78 | 66,042,200 |
01 Sept 2023 | 107.00 | 110.06 | 106.61 | 109.45 | 109.45 | 54,808,900 |
31 Aug 2023 | 106.19 | 108.06 | 104.86 | 105.72 | 105.72 | 58,919,000 |
30 Aug 2023 | 105.40 | 107.67 | 104.50 | 106.59 | 106.59 | 54,847,300 |
29 Aug 2023 | 102.11 | 106.57 | 101.79 | 105.92 | 105.92 | 50,850,300 |
28 Aug 2023 | 103.47 | 104.07 | 100.89 | 102.61 | 102.61 | 55,386,800 |
25 Aug 2023 | 101.17 | 104.12 | 99.58 | 102.25 | 102.25 | 74,793,100 |
24 Aug 2023 | 111.06 | 111.64 | 100.87 | 101.80 | 101.80 | 109,179,100 |
23 Aug 2023 | 105.65 | 110.08 | 105.00 | 109.43 | 109.43 | 54,656,300 |
22 Aug 2023 | 109.40 | 109.72 | 104.85 | 105.66 | 105.66 | 47,335,100 |
21 Aug 2023 | 106.20 | 108.54 | 105.67 | 108.22 | 108.22 | 49,319,200 |
18 Aug 2023 | 102.40 | 106.07 | 101.68 | 105.45 | 105.45 | 59,884,300 |
17 Aug 2023 | 107.62 | 107.85 | 104.10 | 104.44 | 104.44 | 59,064,300 |
16 Aug 2023 | 110.09 | 110.44 | 106.98 | 107.19 | 107.19 | 54,327,300 |
15 Aug 2023 | 111.99 | 113.18 | 110.17 | 111.35 | 111.35 | 53,816,600 |
14 Aug 2023 | 106.75 | 111.99 | 105.42 | 111.98 | 111.98 | 57,421,800 |
11 Aug 2023 | 108.85 | 109.07 | 106.48 | 107.57 | 107.57 | 55,618,700 |
10 Aug 2023 | 111.30 | 113.89 | 109.47 | 110.23 | 110.23 | 57,297,800 |
09 Aug 2023 | 112.89 | 113.15 | 108.78 | 110.47 | 110.47 | 56,257,100 |
08 Aug 2023 | 114.94 | 115.46 | 111.41 | 113.23 | 113.23 | 54,141,800 |
07 Aug 2023 | 116.36 | 119.08 | 115.49 | 116.81 | 116.81 | 65,854,800 |
04 Aug 2023 | 114.48 | 118.85 | 113.96 | 115.82 | 115.82 | 83,083,100 |
03 Aug 2023 | 108.95 | 114.96 | 108.95 | 113.15 | 113.15 | 90,605,400 |
02 Aug 2023 | 119.49 | 119.50 | 107.38 | 109.35 | 109.35 | 173,372,000 |
01 Aug 2023 | 114.26 | 118.19 | 113.16 | 117.60 | 117.60 | 95,279,300 |
31 July 2023 | 114.16 | 114.68 | 112.35 | 114.40 | 114.40 | 54,187,300 |
28 July 2023 | 113.38 | 114.86 | 112.44 | 112.96 | 112.96 | 55,526,000 |
27 July 2023 | 111.79 | 115.08 | 110.51 | 111.10 | 111.10 | 70,678,000 |
26 July 2023 | 111.91 | 112.36 | 109.30 | 110.09 | 110.09 | 51,721,700 |
25 July 2023 | 111.14 | 114.05 | 111.00 | 113.00 | 113.00 | 44,916,300 |
24 July 2023 | 110.62 | 111.31 | 108.55 | 110.61 | 110.61 | 45,583,600 |
21 July 2023 | 110.97 | 112.30 | 109.54 | 110.95 | 110.95 | 76,778,100 |
20 July 2023 | 114.96 | 115.05 | 109.24 | 110.25 | 110.25 | 76,340,400 |
19 July 2023 | 121.30 | 121.67 | 115.55 | 116.43 | 116.43 | 70,363,100 |
18 July 2023 | 117.55 | 118.43 | 115.19 | 117.93 | 117.93 | 57,980,100 |
17 July 2023 | 115.95 | 118.84 | 112.73 | 118.32 | 118.32 | 68,593,300 |
14 July 2023 | 116.17 | 122.12 | 115.25 | 115.94 | 115.94 | 91,847,300 |
13 July 2023 | 115.76 | 116.16 | 113.58 | 115.92 | 115.92 | 49,206,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |