Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 211.99 | 212.58 | 208.79 | 209.38 | 209.38 | 96,813 |
29 Nov 2023 | 214.46 | 215.60 | 211.81 | 212.09 | 212.09 | 647,600 |
28 Nov 2023 | 213.83 | 215.32 | 212.63 | 212.68 | 212.68 | 585,300 |
27 Nov 2023 | 216.26 | 217.16 | 214.80 | 214.90 | 214.90 | 787,900 |
24 Nov 2023 | 217.76 | 217.76 | 214.90 | 216.69 | 216.69 | 246,100 |
22 Nov 2023 | 216.90 | 218.56 | 215.83 | 217.02 | 217.02 | 655,000 |
22 Nov 2023 | 0.62 Dividend | |||||
21 Nov 2023 | 216.97 | 217.98 | 216.02 | 216.84 | 216.22 | 708,100 |
20 Nov 2023 | 215.01 | 217.37 | 213.02 | 217.24 | 216.62 | 922,900 |
17 Nov 2023 | 216.97 | 218.03 | 213.44 | 215.29 | 214.67 | 960,000 |
16 Nov 2023 | 217.40 | 219.19 | 214.71 | 215.51 | 214.89 | 703,300 |
15 Nov 2023 | 219.30 | 219.71 | 217.08 | 218.92 | 218.29 | 677,500 |
14 Nov 2023 | 214.75 | 218.86 | 214.73 | 218.46 | 217.84 | 655,000 |
13 Nov 2023 | 211.24 | 212.72 | 210.13 | 211.97 | 211.36 | 485,500 |
10 Nov 2023 | 209.50 | 211.75 | 207.80 | 211.67 | 211.06 | 546,400 |
09 Nov 2023 | 210.88 | 211.00 | 207.77 | 208.50 | 207.90 | 763,400 |
08 Nov 2023 | 208.87 | 209.53 | 207.28 | 209.28 | 208.68 | 479,200 |
07 Nov 2023 | 211.20 | 211.97 | 206.67 | 208.00 | 207.41 | 691,800 |
06 Nov 2023 | 209.88 | 211.20 | 208.69 | 211.04 | 210.44 | 513,300 |
03 Nov 2023 | 208.39 | 210.58 | 208.39 | 209.46 | 208.86 | 586,200 |
02 Nov 2023 | 200.21 | 207.06 | 200.12 | 206.67 | 206.08 | 801,100 |
01 Nov 2023 | 185.55 | 199.20 | 185.04 | 199.16 | 198.59 | 939,400 |
31 Oct 2023 | 198.10 | 200.79 | 197.04 | 200.40 | 199.83 | 791,200 |
30 Oct 2023 | 199.59 | 200.15 | 194.84 | 197.05 | 196.49 | 1,088,700 |
27 Oct 2023 | 197.65 | 199.84 | 196.69 | 198.90 | 198.33 | 645,900 |
26 Oct 2023 | 198.50 | 200.22 | 198.06 | 198.42 | 197.85 | 589,800 |
25 Oct 2023 | 199.42 | 202.52 | 198.03 | 198.70 | 198.13 | 548,600 |
24 Oct 2023 | 200.19 | 201.88 | 197.99 | 199.89 | 199.32 | 569,500 |
23 Oct 2023 | 199.26 | 201.35 | 197.99 | 199.55 | 198.98 | 555,500 |
20 Oct 2023 | 202.99 | 202.99 | 200.17 | 200.42 | 199.85 | 522,100 |
19 Oct 2023 | 206.73 | 207.19 | 202.35 | 202.85 | 202.27 | 563,600 |
18 Oct 2023 | 208.35 | 208.35 | 206.00 | 206.16 | 205.57 | 464,800 |
17 Oct 2023 | 207.78 | 210.87 | 207.09 | 208.90 | 208.30 | 481,700 |
16 Oct 2023 | 207.55 | 210.02 | 207.29 | 208.82 | 208.22 | 520,200 |
13 Oct 2023 | 211.23 | 211.58 | 205.70 | 207.26 | 206.67 | 937,100 |
12 Oct 2023 | 215.33 | 215.81 | 210.73 | 211.58 | 210.98 | 649,700 |
11 Oct 2023 | 211.15 | 213.95 | 211.15 | 213.82 | 213.21 | 521,700 |
10 Oct 2023 | 208.30 | 211.53 | 208.16 | 210.15 | 209.55 | 548,100 |
09 Oct 2023 | 205.03 | 208.58 | 204.99 | 208.12 | 207.52 | 401,600 |
06 Oct 2023 | 202.57 | 206.68 | 202.57 | 205.63 | 205.04 | 1,065,400 |
05 Oct 2023 | 204.52 | 206.06 | 202.00 | 203.04 | 202.46 | 627,700 |
04 Oct 2023 | 202.28 | 205.93 | 202.20 | 205.42 | 204.83 | 704,600 |
03 Oct 2023 | 204.00 | 208.78 | 201.07 | 201.77 | 201.19 | 979,400 |
02 Oct 2023 | 201.76 | 202.50 | 199.09 | 200.98 | 200.41 | 935,400 |
29 Sept 2023 | 203.00 | 203.71 | 200.62 | 201.76 | 201.18 | 803,300 |
28 Sept 2023 | 198.94 | 203.71 | 198.94 | 202.88 | 202.30 | 763,500 |
27 Sept 2023 | 200.38 | 200.88 | 197.28 | 198.69 | 198.12 | 724,800 |
26 Sept 2023 | 203.24 | 203.48 | 199.08 | 200.24 | 199.67 | 814,800 |
25 Sept 2023 | 204.84 | 206.77 | 203.93 | 205.00 | 204.41 | 429,400 |
22 Sept 2023 | 204.92 | 207.03 | 204.92 | 205.76 | 205.17 | 414,000 |
21 Sept 2023 | 207.54 | 207.95 | 203.49 | 205.04 | 204.45 | 437,400 |
20 Sept 2023 | 208.49 | 209.68 | 207.75 | 209.00 | 208.40 | 610,700 |
19 Sept 2023 | 208.69 | 209.01 | 206.89 | 208.67 | 208.07 | 337,500 |
18 Sept 2023 | 206.90 | 209.97 | 206.90 | 208.69 | 208.09 | 503,500 |
15 Sept 2023 | 209.87 | 210.02 | 206.13 | 207.00 | 206.41 | 1,189,700 |
14 Sept 2023 | 209.49 | 210.22 | 207.00 | 209.79 | 209.19 | 653,000 |
13 Sept 2023 | 208.85 | 209.54 | 205.52 | 208.33 | 207.73 | 877,800 |
12 Sept 2023 | 209.98 | 211.06 | 208.24 | 208.94 | 208.34 | 474,800 |
11 Sept 2023 | 213.47 | 213.72 | 209.56 | 211.22 | 210.62 | 415,500 |
08 Sept 2023 | 213.52 | 215.70 | 211.94 | 212.67 | 212.06 | 475,300 |
07 Sept 2023 | 212.63 | 214.58 | 212.08 | 212.90 | 212.29 | 947,600 |
06 Sept 2023 | 212.00 | 213.52 | 209.90 | 213.28 | 212.67 | 548,100 |
05 Sept 2023 | 213.47 | 214.90 | 212.51 | 212.64 | 212.03 | 619,000 |
01 Sept 2023 | 212.50 | 214.28 | 212.07 | 213.18 | 212.57 | 486,500 |
31 Aug 2023 | 209.20 | 212.41 | 209.20 | 211.15 | 210.55 | 784,600 |
30 Aug 2023 | 207.38 | 208.53 | 207.09 | 208.11 | 207.51 | 487,600 |
29 Aug 2023 | 206.85 | 208.73 | 206.31 | 207.54 | 206.95 | 431,300 |
28 Aug 2023 | 204.62 | 207.06 | 204.12 | 206.85 | 206.26 | 338,100 |
25 Aug 2023 | 202.93 | 204.58 | 201.12 | 204.00 | 203.42 | 300,300 |
24 Aug 2023 | 205.20 | 205.71 | 201.21 | 201.28 | 200.70 | 360,900 |
24 Aug 2023 | 0.59 Dividend | |||||
23 Aug 2023 | 203.05 | 205.27 | 202.46 | 204.83 | 203.66 | 473,600 |
22 Aug 2023 | 202.15 | 203.55 | 201.98 | 202.88 | 201.72 | 593,000 |
21 Aug 2023 | 200.65 | 201.98 | 199.76 | 201.42 | 200.27 | 350,600 |
18 Aug 2023 | 196.32 | 200.92 | 196.32 | 200.30 | 199.15 | 346,800 |
17 Aug 2023 | 202.49 | 203.54 | 200.25 | 200.32 | 199.17 | 339,400 |
16 Aug 2023 | 204.68 | 206.25 | 201.37 | 201.54 | 200.38 | 426,200 |
15 Aug 2023 | 206.14 | 206.27 | 204.51 | 204.68 | 203.51 | 523,200 |
14 Aug 2023 | 204.06 | 207.26 | 203.72 | 206.62 | 205.44 | 514,500 |
11 Aug 2023 | 202.31 | 204.68 | 202.31 | 203.48 | 202.31 | 458,600 |
10 Aug 2023 | 201.95 | 205.13 | 201.55 | 202.66 | 201.50 | 588,800 |
09 Aug 2023 | 203.10 | 203.28 | 200.91 | 201.59 | 200.43 | 489,600 |
08 Aug 2023 | 202.29 | 203.02 | 200.16 | 202.68 | 201.52 | 433,800 |
07 Aug 2023 | 201.00 | 203.64 | 199.44 | 202.84 | 201.68 | 839,400 |
04 Aug 2023 | 198.71 | 202.53 | 197.58 | 197.87 | 196.74 | 721,100 |
03 Aug 2023 | 195.56 | 199.90 | 193.27 | 199.28 | 198.14 | 920,100 |
02 Aug 2023 | 187.39 | 201.12 | 185.14 | 197.00 | 195.87 | 2,036,600 |
01 Aug 2023 | 187.07 | 188.71 | 186.13 | 187.33 | 186.26 | 1,056,000 |
31 July 2023 | 186.22 | 187.15 | 184.99 | 187.07 | 186.00 | 1,100,500 |
28 July 2023 | 189.48 | 189.59 | 185.44 | 186.28 | 185.21 | 593,500 |
27 July 2023 | 190.81 | 191.33 | 187.78 | 188.07 | 186.99 | 462,800 |
26 July 2023 | 190.58 | 191.57 | 189.02 | 189.63 | 188.54 | 428,800 |
25 July 2023 | 190.00 | 191.53 | 189.06 | 190.94 | 189.85 | 441,700 |
24 July 2023 | 189.61 | 190.92 | 188.72 | 189.99 | 188.90 | 461,900 |
21 July 2023 | 189.84 | 190.08 | 188.36 | 188.52 | 187.44 | 478,000 |
20 July 2023 | 189.75 | 190.24 | 187.68 | 188.41 | 187.33 | 485,800 |
19 July 2023 | 189.04 | 190.62 | 188.92 | 189.75 | 188.66 | 484,500 |
18 July 2023 | 188.75 | 190.43 | 187.42 | 188.24 | 187.16 | 583,300 |
17 July 2023 | 186.82 | 190.15 | 186.33 | 189.61 | 188.52 | 452,700 |
14 July 2023 | 187.41 | 187.93 | 185.55 | 186.39 | 185.32 | 324,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |