Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 225.00 | 230.30 | 224.51 | 229.43 | 229.43 | 5,225,900 |
29 Nov 2023 | 223.94 | 225.91 | 223.32 | 225.08 | 225.08 | 2,326,600 |
28 Nov 2023 | 227.94 | 228.05 | 224.69 | 224.99 | 224.99 | 1,374,300 |
27 Nov 2023 | 227.51 | 228.61 | 227.04 | 228.35 | 228.35 | 1,373,600 |
24 Nov 2023 | 227.40 | 228.96 | 226.45 | 227.04 | 227.04 | 782,500 |
22 Nov 2023 | 224.55 | 227.46 | 224.12 | 226.67 | 226.67 | 1,302,900 |
21 Nov 2023 | 224.58 | 226.41 | 223.26 | 225.29 | 225.29 | 1,366,200 |
20 Nov 2023 | 222.00 | 224.25 | 221.27 | 223.16 | 223.16 | 1,406,600 |
17 Nov 2023 | 222.00 | 223.91 | 221.52 | 222.63 | 222.63 | 1,503,600 |
16 Nov 2023 | 219.73 | 223.08 | 219.03 | 222.00 | 222.00 | 1,680,200 |
15 Nov 2023 | 219.55 | 220.53 | 216.26 | 218.22 | 218.22 | 2,425,000 |
14 Nov 2023 | 220.25 | 221.11 | 216.75 | 219.55 | 219.55 | 2,597,800 |
13 Nov 2023 | 222.96 | 224.29 | 221.31 | 222.00 | 222.00 | 1,351,500 |
10 Nov 2023 | 220.17 | 222.61 | 218.84 | 222.44 | 222.44 | 2,492,200 |
09 Nov 2023 | 219.64 | 220.45 | 218.45 | 218.83 | 218.83 | 1,529,600 |
08 Nov 2023 | 219.69 | 220.94 | 217.40 | 219.01 | 219.01 | 1,279,500 |
07 Nov 2023 | 219.13 | 220.17 | 218.59 | 218.94 | 218.94 | 1,200,500 |
06 Nov 2023 | 219.91 | 219.95 | 217.66 | 219.55 | 219.55 | 1,409,500 |
03 Nov 2023 | 219.64 | 219.99 | 216.44 | 218.79 | 218.79 | 2,010,000 |
02 Nov 2023 | 219.48 | 221.40 | 215.54 | 218.60 | 218.60 | 3,388,600 |
01 Nov 2023 | 215.88 | 221.65 | 215.31 | 220.31 | 220.31 | 2,233,000 |
31 Oct 2023 | 215.05 | 215.67 | 212.82 | 214.62 | 214.62 | 3,328,200 |
30 Oct 2023 | 210.25 | 214.37 | 210.25 | 213.70 | 213.70 | 2,457,700 |
27 Oct 2023 | 211.36 | 212.24 | 207.46 | 208.55 | 208.55 | 1,881,000 |
26 Oct 2023 | 216.87 | 217.54 | 212.37 | 213.09 | 213.09 | 2,522,000 |
25 Oct 2023 | 214.99 | 218.50 | 211.26 | 215.65 | 215.65 | 2,927,600 |
24 Oct 2023 | 207.47 | 211.74 | 207.47 | 211.44 | 211.44 | 2,495,600 |
23 Oct 2023 | 206.75 | 207.81 | 205.64 | 206.52 | 206.52 | 1,366,100 |
20 Oct 2023 | 209.40 | 211.42 | 207.28 | 207.99 | 207.99 | 1,372,000 |
19 Oct 2023 | 215.13 | 215.86 | 209.94 | 210.55 | 210.55 | 1,818,700 |
18 Oct 2023 | 216.25 | 218.70 | 214.70 | 215.16 | 215.16 | 1,672,600 |
17 Oct 2023 | 214.51 | 216.91 | 214.15 | 216.13 | 216.13 | 1,120,500 |
16 Oct 2023 | 212.00 | 215.46 | 212.00 | 214.02 | 214.02 | 1,286,400 |
13 Oct 2023 | 209.72 | 212.74 | 209.72 | 210.94 | 210.94 | 1,600,800 |
12 Oct 2023 | 210.99 | 211.84 | 208.41 | 209.34 | 209.34 | 1,450,700 |
11 Oct 2023 | 209.54 | 210.40 | 208.21 | 210.18 | 210.18 | 1,759,600 |
10 Oct 2023 | 210.86 | 211.32 | 208.04 | 209.67 | 209.67 | 1,526,200 |
09 Oct 2023 | 209.68 | 210.65 | 208.91 | 210.49 | 210.49 | 1,233,600 |
06 Oct 2023 | 210.45 | 211.22 | 209.04 | 209.55 | 209.55 | 1,466,700 |
05 Oct 2023 | 208.83 | 211.50 | 207.31 | 210.76 | 210.76 | 1,619,900 |
04 Oct 2023 | 204.98 | 207.85 | 204.15 | 207.67 | 207.67 | 1,788,200 |
03 Oct 2023 | 206.19 | 206.29 | 204.17 | 204.91 | 204.91 | 1,483,500 |
02 Oct 2023 | 206.99 | 207.36 | 205.50 | 206.40 | 206.40 | 1,479,600 |
29 Sept 2023 | 212.00 | 212.04 | 206.93 | 208.18 | 208.18 | 1,716,300 |
28 Sept 2023 | 212.53 | 213.26 | 211.86 | 212.27 | 212.27 | 1,058,700 |
27 Sept 2023 | 212.17 | 212.70 | 209.51 | 211.63 | 211.63 | 1,551,400 |
26 Sept 2023 | 211.77 | 213.24 | 211.02 | 211.97 | 211.97 | 1,361,200 |
25 Sept 2023 | 211.74 | 212.76 | 211.07 | 212.23 | 212.23 | 1,029,400 |
22 Sept 2023 | 212.35 | 214.57 | 212.35 | 213.08 | 213.08 | 1,233,000 |
21 Sept 2023 | 213.52 | 214.86 | 212.34 | 212.49 | 212.49 | 1,465,100 |
20 Sept 2023 | 215.00 | 216.10 | 213.58 | 213.76 | 213.76 | 2,128,200 |
19 Sept 2023 | 214.75 | 215.12 | 212.51 | 214.27 | 214.27 | 1,936,600 |
18 Sept 2023 | 212.20 | 214.38 | 210.99 | 214.11 | 214.11 | 1,565,200 |
15 Sept 2023 | 211.35 | 212.44 | 210.44 | 212.20 | 212.20 | 3,842,000 |
14 Sept 2023 | 210.24 | 212.38 | 209.30 | 211.98 | 211.98 | 1,883,300 |
14 Sept 2023 | 0.86 Dividend | |||||
13 Sept 2023 | 209.60 | 209.99 | 208.10 | 209.87 | 209.01 | 1,637,700 |
12 Sept 2023 | 206.82 | 209.77 | 206.26 | 208.29 | 207.44 | 1,581,000 |
11 Sept 2023 | 205.50 | 207.40 | 205.02 | 206.35 | 205.50 | 1,257,200 |
08 Sept 2023 | 204.02 | 206.50 | 203.99 | 204.67 | 203.83 | 1,779,100 |
07 Sept 2023 | 202.66 | 205.82 | 202.55 | 204.02 | 203.18 | 1,662,500 |
06 Sept 2023 | 199.43 | 202.52 | 198.67 | 201.94 | 201.11 | 1,736,300 |
05 Sept 2023 | 202.48 | 203.13 | 199.73 | 200.06 | 199.24 | 1,787,100 |
01 Sept 2023 | 202.56 | 204.35 | 202.22 | 203.29 | 202.46 | 1,247,600 |
31 Aug 2023 | 202.54 | 202.60 | 200.18 | 200.87 | 200.05 | 1,763,200 |
30 Aug 2023 | 201.93 | 203.10 | 200.94 | 201.76 | 200.93 | 1,392,000 |
29 Aug 2023 | 201.50 | 202.00 | 199.32 | 201.93 | 201.10 | 1,138,600 |
28 Aug 2023 | 201.88 | 202.68 | 199.93 | 200.77 | 199.95 | 1,147,800 |
25 Aug 2023 | 201.58 | 203.19 | 200.44 | 201.63 | 200.80 | 1,228,400 |
24 Aug 2023 | 200.70 | 203.38 | 200.52 | 201.17 | 200.35 | 922,300 |
23 Aug 2023 | 199.58 | 201.34 | 199.58 | 201.28 | 200.46 | 1,391,000 |
22 Aug 2023 | 199.19 | 200.43 | 198.49 | 199.10 | 198.28 | 1,254,600 |
21 Aug 2023 | 200.24 | 200.95 | 198.10 | 200.05 | 199.23 | 1,965,200 |
18 Aug 2023 | 199.41 | 200.93 | 198.93 | 199.90 | 199.08 | 1,303,800 |
17 Aug 2023 | 203.00 | 203.73 | 199.50 | 200.04 | 199.22 | 1,550,800 |
16 Aug 2023 | 199.28 | 202.89 | 199.21 | 202.03 | 201.20 | 1,444,200 |
15 Aug 2023 | 200.17 | 200.92 | 198.70 | 199.37 | 198.55 | 1,321,600 |
14 Aug 2023 | 202.51 | 202.56 | 200.53 | 201.67 | 200.84 | 1,891,200 |
11 Aug 2023 | 201.10 | 202.82 | 200.67 | 201.77 | 200.94 | 1,328,200 |
10 Aug 2023 | 203.16 | 205.23 | 201.01 | 201.61 | 200.78 | 1,717,100 |
09 Aug 2023 | 200.68 | 202.95 | 200.13 | 201.00 | 200.18 | 1,654,900 |
08 Aug 2023 | 201.69 | 202.17 | 200.12 | 201.08 | 200.26 | 1,571,400 |
07 Aug 2023 | 202.27 | 205.07 | 201.87 | 203.02 | 202.19 | 1,318,000 |
04 Aug 2023 | 202.51 | 204.12 | 200.71 | 200.92 | 200.10 | 1,489,100 |
03 Aug 2023 | 205.22 | 205.35 | 202.66 | 202.90 | 202.07 | 1,486,000 |
02 Aug 2023 | 203.03 | 207.30 | 202.95 | 205.55 | 204.71 | 1,564,100 |
01 Aug 2023 | 205.19 | 206.48 | 203.07 | 203.22 | 202.39 | 1,241,600 |
31 July 2023 | 205.42 | 206.46 | 203.24 | 204.41 | 203.57 | 2,164,200 |
28 July 2023 | 211.95 | 211.95 | 205.60 | 205.98 | 205.14 | 2,260,200 |
27 July 2023 | 207.00 | 211.98 | 206.02 | 211.20 | 210.33 | 4,022,400 |
26 July 2023 | 206.11 | 208.99 | 203.58 | 205.89 | 205.05 | 2,890,900 |
25 July 2023 | 200.05 | 200.39 | 195.36 | 195.52 | 194.72 | 1,906,300 |
24 July 2023 | 199.68 | 202.39 | 199.19 | 200.54 | 199.72 | 1,579,100 |
21 July 2023 | 200.20 | 200.70 | 198.32 | 199.81 | 198.99 | 1,804,900 |
20 July 2023 | 195.19 | 199.62 | 194.37 | 199.39 | 198.57 | 2,655,300 |
19 July 2023 | 193.79 | 194.49 | 192.67 | 193.19 | 192.40 | 1,909,900 |
18 July 2023 | 191.40 | 194.02 | 191.30 | 193.00 | 192.21 | 1,998,500 |
17 July 2023 | 188.33 | 193.22 | 188.27 | 191.67 | 190.88 | 1,740,100 |
14 July 2023 | 189.53 | 189.57 | 186.52 | 188.33 | 187.56 | 2,514,300 |
13 July 2023 | 188.44 | 190.70 | 188.00 | 190.00 | 189.22 | 1,657,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |