Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 175.00 | 175.81 | 173.95 | 175.75 | 175.75 | 588,600 |
07 Dec 2023 | 175.23 | 176.23 | 173.79 | 175.38 | 175.38 | 679,000 |
06 Dec 2023 | 176.25 | 177.07 | 174.75 | 174.99 | 174.99 | 933,800 |
05 Dec 2023 | 176.78 | 177.39 | 174.36 | 175.76 | 175.76 | 1,195,900 |
04 Dec 2023 | 176.67 | 179.07 | 176.67 | 177.74 | 177.74 | 1,011,000 |
01 Dec 2023 | 172.90 | 177.98 | 172.30 | 177.94 | 177.94 | 1,174,600 |
30 Nov 2023 | 170.88 | 173.15 | 170.55 | 172.94 | 172.94 | 1,353,400 |
29 Nov 2023 | 174.83 | 175.13 | 170.53 | 170.83 | 170.83 | 899,700 |
28 Nov 2023 | 171.20 | 173.59 | 170.29 | 172.17 | 172.17 | 890,400 |
27 Nov 2023 | 172.86 | 173.46 | 171.59 | 171.88 | 171.88 | 881,100 |
24 Nov 2023 | 172.30 | 173.37 | 171.53 | 173.37 | 173.37 | 414,800 |
22 Nov 2023 | 172.85 | 173.21 | 171.55 | 172.52 | 172.52 | 799,600 |
21 Nov 2023 | 170.73 | 172.18 | 169.86 | 170.75 | 170.75 | 682,800 |
20 Nov 2023 | 168.28 | 171.19 | 166.60 | 171.17 | 171.17 | 1,035,800 |
17 Nov 2023 | 171.45 | 171.45 | 167.37 | 169.04 | 169.04 | 833,000 |
16 Nov 2023 | 171.72 | 172.25 | 169.57 | 169.82 | 169.82 | 670,700 |
15 Nov 2023 | 171.51 | 173.11 | 170.74 | 170.96 | 170.96 | 701,900 |
14 Nov 2023 | 170.09 | 175.02 | 169.65 | 171.87 | 171.87 | 1,245,300 |
13 Nov 2023 | 166.88 | 167.55 | 164.76 | 165.29 | 165.29 | 512,000 |
10 Nov 2023 | 167.80 | 168.65 | 165.64 | 168.20 | 168.20 | 457,000 |
09 Nov 2023 | 169.50 | 169.50 | 165.70 | 166.37 | 166.37 | 526,100 |
08 Nov 2023 | 168.01 | 169.49 | 167.48 | 168.99 | 168.99 | 494,200 |
07 Nov 2023 | 169.45 | 170.34 | 166.97 | 167.39 | 167.39 | 492,800 |
06 Nov 2023 | 170.01 | 170.33 | 167.32 | 169.12 | 169.12 | 568,000 |
03 Nov 2023 | 170.85 | 174.81 | 170.39 | 171.32 | 171.32 | 609,300 |
02 Nov 2023 | 166.54 | 169.46 | 165.88 | 167.92 | 167.92 | 924,200 |
01 Nov 2023 | 165.23 | 165.63 | 161.85 | 163.87 | 163.87 | 747,000 |
31 Oct 2023 | 163.98 | 165.82 | 161.99 | 165.74 | 165.74 | 1,082,100 |
30 Oct 2023 | 164.32 | 165.24 | 160.45 | 162.65 | 162.65 | 767,900 |
27 Oct 2023 | 167.92 | 169.31 | 161.98 | 162.59 | 162.59 | 1,053,500 |
26 Oct 2023 | 166.14 | 169.78 | 164.74 | 167.78 | 167.78 | 1,336,900 |
25 Oct 2023 | 168.07 | 168.85 | 165.12 | 165.18 | 165.18 | 716,600 |
24 Oct 2023 | 167.58 | 169.48 | 167.21 | 169.30 | 169.30 | 655,300 |
23 Oct 2023 | 168.21 | 169.77 | 166.68 | 166.83 | 166.83 | 842,500 |
20 Oct 2023 | 174.25 | 174.41 | 169.43 | 169.61 | 169.61 | 831,100 |
19 Oct 2023 | 174.26 | 176.40 | 172.69 | 173.05 | 173.05 | 773,900 |
18 Oct 2023 | 178.17 | 178.77 | 175.08 | 175.45 | 175.45 | 545,800 |
17 Oct 2023 | 177.16 | 179.77 | 177.11 | 179.28 | 179.28 | 815,800 |
16 Oct 2023 | 177.82 | 178.80 | 175.39 | 178.28 | 178.28 | 648,400 |
13 Oct 2023 | 177.36 | 177.50 | 175.47 | 176.42 | 176.42 | 603,800 |
12 Oct 2023 | 176.86 | 177.06 | 175.33 | 176.65 | 176.65 | 461,400 |
11 Oct 2023 | 175.23 | 177.58 | 174.65 | 177.42 | 177.42 | 794,800 |
10 Oct 2023 | 173.60 | 176.22 | 173.49 | 173.99 | 173.99 | 558,900 |
09 Oct 2023 | 170.94 | 174.84 | 170.94 | 174.21 | 174.21 | 438,300 |
06 Oct 2023 | 168.90 | 173.40 | 167.30 | 172.00 | 172.00 | 556,800 |
05 Oct 2023 | 168.03 | 170.51 | 168.00 | 170.26 | 170.26 | 741,700 |
04 Oct 2023 | 168.67 | 169.32 | 166.25 | 168.30 | 168.30 | 906,200 |
03 Oct 2023 | 166.54 | 167.89 | 165.65 | 167.41 | 167.41 | 658,100 |
02 Oct 2023 | 170.80 | 172.02 | 167.16 | 168.09 | 168.09 | 713,700 |
29 Sept 2023 | 173.50 | 174.50 | 169.92 | 171.74 | 171.74 | 930,200 |
28 Sept 2023 | 171.32 | 173.35 | 171.00 | 171.29 | 171.29 | 732,800 |
28 Sept 2023 | 1.65 Dividend | |||||
27 Sept 2023 | 175.42 | 176.26 | 171.42 | 172.44 | 170.79 | 872,100 |
26 Sept 2023 | 176.05 | 177.25 | 174.45 | 174.97 | 173.30 | 715,300 |
25 Sept 2023 | 177.01 | 178.33 | 176.29 | 177.59 | 175.89 | 841,400 |
22 Sept 2023 | 179.48 | 179.96 | 177.39 | 177.64 | 175.94 | 772,500 |
21 Sept 2023 | 181.73 | 181.93 | 179.40 | 179.51 | 177.79 | 690,000 |
20 Sept 2023 | 182.88 | 183.94 | 181.88 | 182.68 | 180.93 | 500,300 |
19 Sept 2023 | 182.30 | 182.84 | 180.34 | 181.25 | 179.52 | 381,400 |
18 Sept 2023 | 184.07 | 184.07 | 180.63 | 181.98 | 180.24 | 450,900 |
15 Sept 2023 | 183.53 | 184.54 | 182.73 | 183.89 | 182.13 | 1,391,200 |
14 Sept 2023 | 182.24 | 184.00 | 181.14 | 183.46 | 181.70 | 717,900 |
13 Sept 2023 | 180.97 | 181.83 | 179.04 | 180.00 | 178.28 | 481,800 |
12 Sept 2023 | 179.05 | 181.32 | 177.49 | 180.95 | 179.22 | 482,800 |
11 Sept 2023 | 179.85 | 180.10 | 178.11 | 179.53 | 177.81 | 435,300 |
08 Sept 2023 | 181.59 | 181.68 | 178.81 | 179.28 | 177.56 | 520,800 |
07 Sept 2023 | 179.00 | 183.36 | 178.33 | 181.22 | 179.49 | 822,600 |
06 Sept 2023 | 179.60 | 180.08 | 177.82 | 179.37 | 177.65 | 519,300 |
05 Sept 2023 | 181.55 | 182.52 | 179.75 | 179.78 | 178.06 | 641,200 |
01 Sept 2023 | 184.59 | 185.10 | 180.95 | 181.35 | 179.61 | 552,100 |
31 Aug 2023 | 185.27 | 185.29 | 183.31 | 183.82 | 182.06 | 750,500 |
30 Aug 2023 | 184.76 | 186.03 | 184.05 | 185.16 | 183.39 | 390,400 |
29 Aug 2023 | 182.30 | 184.08 | 181.53 | 183.92 | 182.16 | 551,800 |
28 Aug 2023 | 182.04 | 184.08 | 182.04 | 182.29 | 180.55 | 335,900 |
25 Aug 2023 | 181.63 | 183.13 | 181.18 | 181.45 | 179.71 | 398,600 |
24 Aug 2023 | 180.88 | 184.45 | 180.41 | 180.86 | 179.13 | 550,100 |
23 Aug 2023 | 178.96 | 180.70 | 177.62 | 180.65 | 178.92 | 317,300 |
22 Aug 2023 | 178.82 | 179.70 | 177.44 | 177.69 | 175.99 | 651,900 |
21 Aug 2023 | 179.29 | 179.56 | 175.99 | 177.59 | 175.89 | 458,600 |
18 Aug 2023 | 178.11 | 180.38 | 177.24 | 179.31 | 177.59 | 365,800 |
17 Aug 2023 | 180.01 | 182.10 | 178.98 | 179.01 | 177.30 | 604,700 |
16 Aug 2023 | 180.51 | 181.29 | 179.40 | 179.94 | 178.22 | 461,500 |
15 Aug 2023 | 181.57 | 181.81 | 179.62 | 180.45 | 178.72 | 495,000 |
14 Aug 2023 | 187.14 | 187.14 | 182.52 | 182.74 | 180.99 | 676,200 |
11 Aug 2023 | 184.58 | 187.67 | 184.44 | 187.28 | 185.49 | 426,300 |
10 Aug 2023 | 185.79 | 188.43 | 184.77 | 185.17 | 183.40 | 371,700 |
09 Aug 2023 | 184.69 | 186.24 | 184.20 | 185.33 | 183.56 | 454,200 |
08 Aug 2023 | 185.77 | 186.83 | 184.11 | 185.44 | 183.67 | 563,700 |
07 Aug 2023 | 185.96 | 188.29 | 184.96 | 187.86 | 186.06 | 575,000 |
04 Aug 2023 | 184.55 | 187.28 | 184.04 | 184.85 | 183.08 | 615,500 |
03 Aug 2023 | 185.53 | 185.53 | 180.36 | 184.39 | 182.63 | 880,400 |
02 Aug 2023 | 186.70 | 188.23 | 185.35 | 186.12 | 184.34 | 828,000 |
01 Aug 2023 | 189.49 | 190.33 | 186.64 | 187.87 | 186.07 | 801,400 |
31 July 2023 | 186.44 | 189.88 | 186.10 | 188.65 | 186.84 | 1,542,800 |
28 July 2023 | 187.92 | 189.07 | 184.24 | 186.13 | 184.35 | 770,300 |
27 July 2023 | 192.15 | 192.23 | 185.27 | 186.38 | 184.60 | 984,300 |
26 July 2023 | 192.25 | 194.14 | 190.03 | 191.75 | 189.92 | 963,400 |
25 July 2023 | 195.75 | 196.70 | 192.18 | 192.46 | 190.62 | 757,600 |
24 July 2023 | 197.50 | 198.66 | 196.02 | 196.48 | 194.60 | 512,200 |
21 July 2023 | 197.10 | 198.00 | 196.59 | 197.37 | 195.48 | 527,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |