Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 254.24 | 258.15 | 253.27 | 257.53 | 257.53 | 1,552,500 |
07 Dec 2023 | 253.69 | 254.43 | 252.85 | 253.95 | 253.95 | 900,100 |
06 Dec 2023 | 253.28 | 255.06 | 251.55 | 252.39 | 252.39 | 1,079,900 |
05 Dec 2023 | 255.84 | 256.39 | 252.36 | 252.51 | 252.51 | 981,700 |
04 Dec 2023 | 250.68 | 257.45 | 250.67 | 257.14 | 257.14 | 2,000,400 |
01 Dec 2023 | 250.47 | 253.56 | 250.00 | 252.36 | 252.36 | 980,500 |
30 Nov 2023 | 248.76 | 250.54 | 246.60 | 250.48 | 250.48 | 1,792,800 |
29 Nov 2023 | 248.71 | 250.57 | 247.72 | 249.08 | 249.08 | 1,401,000 |
28 Nov 2023 | 250.50 | 251.54 | 245.84 | 246.65 | 246.65 | 1,546,200 |
27 Nov 2023 | 251.11 | 253.22 | 250.82 | 251.37 | 251.37 | 1,146,000 |
24 Nov 2023 | 253.70 | 254.11 | 251.37 | 252.18 | 252.18 | 435,500 |
22 Nov 2023 | 250.38 | 253.43 | 249.26 | 253.01 | 253.01 | 1,112,600 |
21 Nov 2023 | 247.84 | 250.31 | 247.67 | 248.56 | 248.56 | 1,169,000 |
20 Nov 2023 | 245.03 | 250.71 | 245.03 | 248.41 | 248.41 | 1,636,400 |
17 Nov 2023 | 243.50 | 250.33 | 243.50 | 246.38 | 246.38 | 3,050,100 |
16 Nov 2023 | 240.58 | 242.04 | 238.82 | 240.42 | 240.42 | 1,676,600 |
15 Nov 2023 | 237.57 | 244.84 | 237.57 | 241.07 | 241.07 | 1,949,900 |
14 Nov 2023 | 238.19 | 239.89 | 233.23 | 237.58 | 237.58 | 1,810,800 |
13 Nov 2023 | 233.52 | 235.76 | 229.28 | 229.99 | 229.99 | 1,798,200 |
10 Nov 2023 | 228.65 | 234.43 | 226.48 | 232.82 | 232.82 | 1,536,000 |
09 Nov 2023 | 234.00 | 236.00 | 227.31 | 227.56 | 227.56 | 1,279,600 |
08 Nov 2023 | 234.28 | 236.18 | 231.43 | 231.55 | 231.55 | 1,424,600 |
07 Nov 2023 | 231.35 | 234.16 | 230.51 | 233.11 | 233.11 | 1,387,400 |
06 Nov 2023 | 231.48 | 231.99 | 226.44 | 231.00 | 231.00 | 1,610,300 |
03 Nov 2023 | 231.01 | 234.27 | 230.30 | 230.84 | 230.84 | 1,250,300 |
02 Nov 2023 | 225.77 | 228.73 | 225.32 | 227.92 | 227.92 | 1,128,500 |
01 Nov 2023 | 225.00 | 226.22 | 223.73 | 225.36 | 225.36 | 1,158,100 |
31 Oct 2023 | 224.10 | 227.03 | 224.10 | 226.14 | 226.14 | 1,433,500 |
30 Oct 2023 | 226.55 | 227.18 | 222.23 | 223.34 | 223.34 | 1,442,700 |
27 Oct 2023 | 223.57 | 227.83 | 220.55 | 225.29 | 225.29 | 1,320,400 |
26 Oct 2023 | 223.76 | 227.04 | 221.40 | 221.81 | 221.81 | 1,548,100 |
25 Oct 2023 | 230.00 | 231.43 | 224.81 | 225.36 | 225.36 | 1,565,400 |
24 Oct 2023 | 218.75 | 232.59 | 215.96 | 230.12 | 230.12 | 3,636,500 |
23 Oct 2023 | 240.91 | 244.24 | 240.51 | 240.94 | 240.94 | 1,282,500 |
20 Oct 2023 | 246.09 | 247.16 | 240.96 | 241.13 | 241.13 | 1,166,300 |
19 Oct 2023 | 243.42 | 247.56 | 242.97 | 244.05 | 244.05 | 1,124,600 |
18 Oct 2023 | 243.35 | 245.89 | 242.43 | 242.51 | 242.51 | 1,153,900 |
17 Oct 2023 | 238.12 | 245.00 | 237.80 | 243.97 | 243.97 | 1,216,800 |
16 Oct 2023 | 238.90 | 240.19 | 237.49 | 239.42 | 239.42 | 1,437,600 |
13 Oct 2023 | 235.88 | 238.78 | 234.30 | 237.42 | 237.42 | 1,177,900 |
12 Oct 2023 | 244.69 | 245.58 | 234.46 | 234.97 | 234.97 | 2,002,900 |
11 Oct 2023 | 251.73 | 251.73 | 240.93 | 244.07 | 244.07 | 1,720,200 |
10 Oct 2023 | 249.07 | 254.29 | 249.07 | 253.07 | 253.07 | 1,085,300 |
09 Oct 2023 | 246.16 | 249.30 | 244.13 | 248.95 | 248.95 | 795,400 |
06 Oct 2023 | 244.65 | 247.36 | 241.77 | 245.38 | 245.38 | 1,011,700 |
05 Oct 2023 | 244.00 | 247.00 | 242.53 | 245.43 | 245.43 | 896,400 |
04 Oct 2023 | 245.51 | 245.66 | 239.94 | 243.36 | 243.36 | 1,290,400 |
03 Oct 2023 | 246.00 | 246.18 | 242.57 | 243.98 | 243.98 | 1,004,200 |
02 Oct 2023 | 245.60 | 247.40 | 244.19 | 247.21 | 247.21 | 1,294,700 |
29 Sept 2023 | 250.93 | 250.93 | 244.80 | 245.98 | 245.98 | 1,529,100 |
28 Sept 2023 | 247.78 | 252.62 | 247.19 | 250.65 | 250.65 | 1,065,300 |
27 Sept 2023 | 249.15 | 251.76 | 243.58 | 247.26 | 247.26 | 1,308,900 |
26 Sept 2023 | 253.26 | 254.42 | 248.42 | 248.46 | 248.46 | 1,540,300 |
25 Sept 2023 | 251.42 | 254.93 | 250.76 | 254.52 | 254.52 | 726,700 |
22 Sept 2023 | 253.17 | 254.37 | 251.35 | 252.27 | 252.27 | 818,300 |
21 Sept 2023 | 252.77 | 255.28 | 252.67 | 253.44 | 253.44 | 1,188,800 |
20 Sept 2023 | 255.85 | 256.55 | 253.66 | 254.21 | 254.21 | 1,084,300 |
19 Sept 2023 | 255.93 | 257.50 | 252.72 | 254.29 | 254.29 | 1,089,700 |
18 Sept 2023 | 255.68 | 257.33 | 253.94 | 255.71 | 255.71 | 1,387,500 |
15 Sept 2023 | 258.59 | 262.61 | 252.32 | 256.28 | 256.28 | 4,372,400 |
14 Sept 2023 | 263.95 | 264.46 | 261.05 | 263.58 | 263.58 | 867,000 |
14 Sept 2023 | 0.6 Dividend | |||||
13 Sept 2023 | 260.27 | 262.77 | 259.89 | 262.49 | 261.89 | 1,422,000 |
12 Sept 2023 | 271.15 | 272.66 | 260.79 | 260.87 | 260.27 | 1,591,600 |
11 Sept 2023 | 273.79 | 274.21 | 272.05 | 272.48 | 271.86 | 1,042,600 |
08 Sept 2023 | 271.89 | 277.21 | 271.79 | 273.58 | 272.95 | 990,900 |
07 Sept 2023 | 274.50 | 275.89 | 271.37 | 271.89 | 271.27 | 1,260,200 |
06 Sept 2023 | 273.83 | 276.50 | 273.29 | 274.57 | 273.94 | 780,300 |
05 Sept 2023 | 278.89 | 278.93 | 271.43 | 274.25 | 273.62 | 1,240,100 |
01 Sept 2023 | 279.10 | 281.00 | 278.16 | 280.81 | 280.17 | 966,900 |
31 Aug 2023 | 279.62 | 280.52 | 277.26 | 277.30 | 276.67 | 981,000 |
30 Aug 2023 | 280.13 | 281.79 | 279.30 | 279.76 | 279.12 | 538,600 |
29 Aug 2023 | 277.79 | 279.93 | 276.14 | 279.35 | 278.71 | 694,200 |
28 Aug 2023 | 274.35 | 277.90 | 274.00 | 277.54 | 276.91 | 662,200 |
25 Aug 2023 | 273.57 | 276.32 | 272.75 | 273.28 | 272.66 | 879,100 |
24 Aug 2023 | 277.00 | 279.97 | 272.50 | 272.59 | 271.97 | 1,002,700 |
23 Aug 2023 | 276.92 | 277.68 | 275.33 | 277.17 | 276.54 | 833,700 |
22 Aug 2023 | 275.57 | 277.66 | 274.32 | 274.83 | 274.20 | 1,628,000 |
21 Aug 2023 | 269.61 | 275.12 | 269.44 | 274.82 | 274.19 | 1,264,200 |
18 Aug 2023 | 264.30 | 269.50 | 264.30 | 269.04 | 268.43 | 977,900 |
17 Aug 2023 | 266.12 | 268.73 | 264.35 | 265.61 | 265.00 | 1,240,200 |
16 Aug 2023 | 269.83 | 273.00 | 266.68 | 267.05 | 266.44 | 746,200 |
15 Aug 2023 | 271.00 | 272.33 | 268.01 | 268.77 | 268.16 | 949,200 |
14 Aug 2023 | 268.98 | 270.95 | 267.50 | 270.89 | 270.27 | 880,900 |
11 Aug 2023 | 267.16 | 270.76 | 266.17 | 269.58 | 268.96 | 958,200 |
10 Aug 2023 | 267.05 | 269.63 | 266.02 | 268.05 | 267.44 | 1,088,800 |
09 Aug 2023 | 268.59 | 270.22 | 266.12 | 267.10 | 266.49 | 1,027,500 |
08 Aug 2023 | 270.93 | 270.93 | 265.95 | 267.61 | 267.00 | 1,193,800 |
07 Aug 2023 | 270.00 | 272.61 | 269.73 | 272.58 | 271.96 | 952,900 |
04 Aug 2023 | 270.05 | 271.69 | 267.81 | 268.69 | 268.08 | 1,159,200 |
03 Aug 2023 | 269.00 | 273.31 | 268.56 | 270.75 | 270.13 | 1,091,800 |
02 Aug 2023 | 273.46 | 275.83 | 268.35 | 269.39 | 268.77 | 1,168,200 |
01 Aug 2023 | 273.10 | 277.60 | 272.51 | 273.87 | 273.24 | 1,273,000 |
31 July 2023 | 275.51 | 275.51 | 270.21 | 272.81 | 272.19 | 1,600,300 |
28 July 2023 | 278.39 | 278.91 | 272.10 | 273.25 | 272.63 | 2,011,900 |
27 July 2023 | 274.00 | 276.70 | 265.12 | 276.32 | 275.69 | 3,025,300 |
26 July 2023 | 284.18 | 287.51 | 281.82 | 282.18 | 281.54 | 1,943,600 |
25 July 2023 | 284.57 | 286.57 | 281.78 | 285.53 | 284.88 | 3,057,800 |
24 July 2023 | 285.00 | 287.22 | 283.73 | 285.18 | 284.53 | 1,031,900 |
21 July 2023 | 287.70 | 289.27 | 284.85 | 285.14 | 284.49 | 1,027,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |