Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
04 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
01 Dec 2023 | 114.05 | 114.05 | 112.25 | 112.25 | 112.25 | 45 |
30 Nov 2023 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
29 Nov 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
28 Nov 2023 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
27 Nov 2023 | 112.95 | 112.95 | 111.65 | 111.65 | 111.65 | - |
24 Nov 2023 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
23 Nov 2023 | 114.45 | 114.45 | 113.40 | 113.40 | 113.40 | - |
22 Nov 2023 | 113.05 | 114.20 | 113.05 | 114.20 | 114.20 | - |
21 Nov 2023 | 112.45 | 112.45 | 111.60 | 112.40 | 112.40 | - |
20 Nov 2023 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
17 Nov 2023 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
16 Nov 2023 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
15 Nov 2023 | 113.65 | 114.90 | 113.65 | 114.45 | 114.45 | - |
14 Nov 2023 | 111.05 | 112.65 | 110.60 | 112.65 | 112.65 | - |
13 Nov 2023 | 109.95 | 110.55 | 109.95 | 110.55 | 110.55 | - |
10 Nov 2023 | 111.75 | 112.65 | 109.45 | 109.80 | 109.80 | 100 |
09 Nov 2023 | 110.40 | 111.60 | 110.20 | 111.60 | 111.60 | - |
08 Nov 2023 | 111.20 | 111.30 | 110.55 | 110.55 | 110.55 | - |
07 Nov 2023 | 110.40 | 111.15 | 110.40 | 111.15 | 111.15 | - |
06 Nov 2023 | 112.00 | 112.00 | 111.15 | 111.15 | 111.15 | - |
03 Nov 2023 | 112.65 | 112.65 | 111.80 | 111.85 | 111.85 | - |
02 Nov 2023 | 112.70 | 113.10 | 112.10 | 112.40 | 112.40 | - |
01 Nov 2023 | 112.95 | 112.95 | 111.20 | 112.00 | 112.00 | - |
31 Oct 2023 | 113.35 | 113.35 | 110.40 | 112.90 | 112.90 | - |
30 Oct 2023 | 115.05 | 115.05 | 112.75 | 112.75 | 112.75 | - |
27 Oct 2023 | 115.65 | 115.65 | 114.35 | 114.60 | 114.60 | - |
26 Oct 2023 | 115.30 | 116.75 | 115.30 | 116.05 | 116.05 | - |
25 Oct 2023 | 116.35 | 116.35 | 115.40 | 115.85 | 115.85 | - |
24 Oct 2023 | 116.00 | 116.40 | 115.20 | 116.40 | 116.40 | - |
23 Oct 2023 | 116.95 | 116.95 | 115.10 | 115.65 | 115.65 | - |
20 Oct 2023 | 116.30 | 116.35 | 116.10 | 116.15 | 116.15 | - |
19 Oct 2023 | 115.70 | 116.95 | 115.70 | 116.90 | 116.90 | - |
18 Oct 2023 | 116.05 | 116.15 | 115.45 | 116.15 | 116.15 | - |
17 Oct 2023 | 118.85 | 118.85 | 116.25 | 116.25 | 116.25 | - |
16 Oct 2023 | 119.40 | 119.40 | 117.95 | 117.95 | 117.95 | - |
13 Oct 2023 | 120.55 | 120.55 | 119.70 | 119.70 | 119.70 | - |
12 Oct 2023 | 122.10 | 122.10 | 122.00 | 122.00 | 122.00 | - |
11 Oct 2023 | 122.25 | 122.25 | 121.40 | 121.65 | 121.65 | - |
10 Oct 2023 | 120.40 | 120.40 | 120.10 | 120.15 | 120.15 | - |
09 Oct 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
06 Oct 2023 | 123.95 | 123.95 | 120.50 | 120.50 | 120.50 | - |
05 Oct 2023 | 123.05 | 123.70 | 123.05 | 123.70 | 123.70 | - |
04 Oct 2023 | 120.40 | 122.25 | 120.40 | 122.25 | 122.25 | - |
03 Oct 2023 | 116.70 | 120.55 | 116.70 | 119.75 | 119.75 | - |
02 Oct 2023 | 119.15 | 119.55 | 117.20 | 117.20 | 117.20 | - |
29 Sept 2023 | 119.75 | 120.40 | 119.75 | 120.40 | 120.40 | - |
28 Sept 2023 | 121.20 | 121.20 | 119.20 | 119.20 | 119.20 | - |
27 Sept 2023 | 122.20 | 122.20 | 121.20 | 121.20 | 121.20 | - |
26 Sept 2023 | 122.95 | 122.95 | 122.25 | 122.35 | 122.35 | - |
25 Sept 2023 | 124.00 | 124.00 | 122.40 | 122.40 | 122.40 | - |
22 Sept 2023 | 125.00 | 125.00 | 123.90 | 123.90 | 123.90 | - |
21 Sept 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
20 Sept 2023 | 126.85 | 128.10 | 126.85 | 128.10 | 128.10 | - |
19 Sept 2023 | 126.30 | 126.30 | 126.15 | 126.15 | 126.15 | - |
18 Sept 2023 | 127.60 | 127.60 | 125.75 | 125.75 | 125.75 | - |
15 Sept 2023 | 128.90 | 128.90 | 128.70 | 128.70 | 128.70 | - |
14 Sept 2023 | 128.10 | 128.10 | 127.65 | 127.70 | 127.70 | - |
13 Sept 2023 | 128.45 | 128.50 | 127.85 | 127.85 | 127.85 | - |
12 Sept 2023 | 129.25 | 130.25 | 129.25 | 129.60 | 129.60 | - |
11 Sept 2023 | 130.30 | 130.30 | 129.00 | 129.00 | 129.00 | - |
08 Sept 2023 | 130.60 | 130.60 | 129.65 | 129.65 | 129.65 | - |
07 Sept 2023 | 131.40 | 131.40 | 129.90 | 129.90 | 129.90 | - |
06 Sept 2023 | 130.65 | 131.25 | 130.15 | 131.25 | 131.25 | - |
05 Sept 2023 | 131.00 | 131.00 | 130.80 | 130.90 | 130.90 | - |
04 Sept 2023 | 133.05 | 133.05 | 132.20 | 132.20 | 132.20 | - |
01 Sept 2023 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
31 Aug 2023 | 135.90 | 135.90 | 134.75 | 134.75 | 134.75 | - |
30 Aug 2023 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
29 Aug 2023 | 137.80 | 137.80 | 136.45 | 136.45 | 136.45 | - |
28 Aug 2023 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
25 Aug 2023 | 134.45 | 136.00 | 133.80 | 136.00 | 136.00 | - |
24 Aug 2023 | 135.90 | 135.90 | 134.30 | 134.30 | 134.30 | - |
23 Aug 2023 | 133.70 | 135.60 | 133.70 | 134.60 | 134.60 | 5 |
22 Aug 2023 | 134.70 | 135.00 | 133.70 | 133.85 | 133.85 | - |
21 Aug 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
18 Aug 2023 | 133.10 | 135.05 | 133.10 | 134.40 | 134.40 | - |
17 Aug 2023 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
16 Aug 2023 | 136.65 | 136.65 | 132.90 | 133.45 | 133.45 | - |
15 Aug 2023 | 134.70 | 136.70 | 133.25 | 135.80 | 135.80 | 20 |
14 Aug 2023 | 132.75 | 132.75 | 132.10 | 132.10 | 132.10 | - |
11 Aug 2023 | 134.95 | 134.95 | 133.65 | 133.65 | 133.65 | - |
10 Aug 2023 | 135.50 | 135.50 | 134.10 | 134.15 | 134.15 | - |
09 Aug 2023 | 136.20 | 136.20 | 135.00 | 135.70 | 135.70 | - |
08 Aug 2023 | 135.00 | 136.65 | 135.00 | 136.65 | 136.65 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 136.05 | 136.05 | 133.60 | 134.05 | 134.05 | - |
03 Aug 2023 | 135.70 | 135.70 | 134.65 | 134.65 | 134.65 | - |
02 Aug 2023 | 134.90 | 134.90 | 133.95 | 133.95 | 133.95 | - |
01 Aug 2023 | 135.90 | 136.00 | 135.30 | 136.00 | 136.00 | - |
31 July 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
28 July 2023 | 140.00 | 140.00 | 138.70 | 138.80 | 138.80 | - |
27 July 2023 | 140.80 | 140.80 | 139.95 | 140.15 | 140.15 | - |
26 July 2023 | 139.05 | 139.10 | 138.05 | 138.05 | 138.05 | - |
25 July 2023 | 138.40 | 139.15 | 138.40 | 139.15 | 139.15 | - |
24 July 2023 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
21 July 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
20 July 2023 | 136.00 | 136.00 | 135.15 | 135.15 | 135.15 | - |
19 July 2023 | 137.25 | 137.25 | 135.00 | 135.00 | 135.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |