Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 213.97 | 214.93 | 210.77 | 213.57 | 213.57 | 260,711 |
29 Nov 2023 | 212.78 | 216.25 | 212.00 | 213.81 | 213.81 | 1,204,500 |
28 Nov 2023 | 209.88 | 213.65 | 209.12 | 211.00 | 211.00 | 1,204,800 |
27 Nov 2023 | 210.77 | 213.85 | 210.68 | 210.73 | 210.73 | 1,783,200 |
24 Nov 2023 | 209.47 | 212.02 | 208.15 | 212.01 | 212.01 | 427,900 |
22 Nov 2023 | 208.82 | 212.36 | 207.68 | 209.52 | 209.52 | 1,000,000 |
21 Nov 2023 | 205.66 | 209.43 | 204.83 | 207.45 | 207.45 | 1,290,700 |
20 Nov 2023 | 204.38 | 206.55 | 201.56 | 205.29 | 205.29 | 1,335,100 |
17 Nov 2023 | 206.15 | 206.82 | 203.39 | 204.79 | 204.79 | 693,600 |
16 Nov 2023 | 205.46 | 206.41 | 202.00 | 204.79 | 204.79 | 1,274,400 |
15 Nov 2023 | 200.58 | 206.91 | 200.20 | 205.83 | 205.83 | 1,284,200 |
14 Nov 2023 | 198.27 | 202.58 | 197.37 | 200.48 | 200.48 | 1,400,400 |
13 Nov 2023 | 194.67 | 194.81 | 191.45 | 193.67 | 193.67 | 767,300 |
10 Nov 2023 | 192.91 | 196.74 | 190.20 | 195.98 | 195.98 | 1,045,900 |
09 Nov 2023 | 201.01 | 201.01 | 191.78 | 191.91 | 191.91 | 1,613,300 |
08 Nov 2023 | 200.15 | 201.30 | 198.31 | 199.76 | 199.76 | 1,089,600 |
07 Nov 2023 | 198.22 | 201.39 | 196.35 | 200.08 | 200.08 | 1,612,600 |
06 Nov 2023 | 196.67 | 200.65 | 195.19 | 198.40 | 198.40 | 1,906,400 |
03 Nov 2023 | 194.13 | 199.83 | 192.42 | 197.20 | 197.20 | 3,691,600 |
02 Nov 2023 | 181.03 | 191.53 | 181.03 | 190.46 | 190.46 | 4,531,200 |
01 Nov 2023 | 169.95 | 181.06 | 167.42 | 180.01 | 180.01 | 2,652,100 |
31 Oct 2023 | 178.28 | 181.40 | 177.52 | 180.83 | 180.83 | 1,533,900 |
30 Oct 2023 | 181.16 | 181.17 | 173.34 | 177.16 | 177.16 | 1,572,000 |
27 Oct 2023 | 185.10 | 186.01 | 179.10 | 179.94 | 179.94 | 933,500 |
26 Oct 2023 | 181.22 | 186.58 | 181.22 | 184.42 | 184.42 | 1,515,200 |
25 Oct 2023 | 183.67 | 186.00 | 178.43 | 181.22 | 181.22 | 1,507,200 |
24 Oct 2023 | 183.48 | 187.34 | 183.04 | 186.69 | 186.69 | 1,239,500 |
23 Oct 2023 | 183.68 | 185.88 | 182.79 | 183.71 | 183.71 | 1,037,100 |
20 Oct 2023 | 186.56 | 187.45 | 184.24 | 184.36 | 184.36 | 1,626,400 |
19 Oct 2023 | 189.27 | 190.87 | 186.05 | 186.75 | 186.75 | 1,631,800 |
18 Oct 2023 | 197.31 | 199.09 | 188.79 | 188.95 | 188.95 | 1,575,500 |
17 Oct 2023 | 196.88 | 200.30 | 196.35 | 199.00 | 199.00 | 1,130,300 |
16 Oct 2023 | 200.73 | 201.92 | 197.01 | 198.98 | 198.98 | 955,300 |
13 Oct 2023 | 197.15 | 200.59 | 197.15 | 199.36 | 199.36 | 1,144,100 |
12 Oct 2023 | 204.09 | 204.60 | 196.40 | 197.61 | 197.61 | 1,081,900 |
11 Oct 2023 | 201.62 | 204.75 | 201.62 | 204.56 | 204.56 | 872,000 |
10 Oct 2023 | 199.36 | 203.91 | 198.82 | 201.51 | 201.51 | 1,051,600 |
09 Oct 2023 | 197.07 | 200.54 | 196.73 | 199.54 | 199.54 | 803,600 |
06 Oct 2023 | 196.88 | 200.14 | 196.57 | 198.64 | 198.64 | 876,800 |
05 Oct 2023 | 196.20 | 198.29 | 193.94 | 197.82 | 197.82 | 1,101,600 |
04 Oct 2023 | 192.23 | 196.99 | 190.48 | 196.43 | 196.43 | 1,697,100 |
03 Oct 2023 | 192.56 | 194.24 | 189.98 | 190.73 | 190.73 | 849,500 |
02 Oct 2023 | 196.24 | 196.72 | 191.63 | 193.88 | 193.88 | 1,117,900 |
29 Sept 2023 | 199.28 | 201.10 | 195.70 | 196.75 | 196.75 | 1,489,500 |
28 Sept 2023 | 201.97 | 202.02 | 197.23 | 197.70 | 197.70 | 1,978,300 |
27 Sept 2023 | 201.39 | 204.44 | 201.39 | 202.21 | 202.21 | 1,061,400 |
26 Sept 2023 | 202.24 | 205.14 | 200.61 | 200.98 | 200.98 | 1,782,100 |
25 Sept 2023 | 198.04 | 202.51 | 197.50 | 202.39 | 202.39 | 1,068,600 |
22 Sept 2023 | 199.17 | 201.24 | 195.96 | 198.75 | 198.75 | 1,090,200 |
21 Sept 2023 | 204.08 | 205.25 | 197.64 | 199.18 | 199.18 | 1,595,500 |
20 Sept 2023 | 209.91 | 209.91 | 205.09 | 205.42 | 205.42 | 967,800 |
19 Sept 2023 | 208.21 | 210.33 | 207.72 | 208.88 | 208.88 | 1,013,900 |
18 Sept 2023 | 210.85 | 211.59 | 209.21 | 209.35 | 209.35 | 871,300 |
15 Sept 2023 | 212.18 | 216.53 | 210.69 | 211.71 | 211.71 | 2,027,200 |
14 Sept 2023 | 218.37 | 218.75 | 211.24 | 212.96 | 212.96 | 1,344,500 |
13 Sept 2023 | 215.98 | 217.99 | 214.79 | 216.60 | 216.60 | 937,900 |
12 Sept 2023 | 214.80 | 219.28 | 213.56 | 216.77 | 216.77 | 995,500 |
11 Sept 2023 | 214.44 | 216.58 | 212.97 | 215.33 | 215.33 | 976,300 |
08 Sept 2023 | 218.39 | 218.39 | 211.94 | 213.53 | 213.53 | 1,302,600 |
07 Sept 2023 | 219.08 | 221.98 | 218.08 | 219.00 | 219.00 | 1,028,300 |
06 Sept 2023 | 220.41 | 220.85 | 216.79 | 218.82 | 218.82 | 860,000 |
05 Sept 2023 | 224.28 | 224.28 | 220.80 | 220.89 | 220.89 | 746,400 |
01 Sept 2023 | 224.97 | 225.69 | 223.42 | 224.33 | 224.33 | 682,700 |
31 Aug 2023 | 225.39 | 226.47 | 221.75 | 222.63 | 222.63 | 849,300 |
30 Aug 2023 | 225.52 | 227.14 | 224.19 | 224.55 | 224.55 | 864,000 |
29 Aug 2023 | 221.73 | 225.73 | 221.73 | 225.14 | 225.14 | 489,600 |
28 Aug 2023 | 221.06 | 222.64 | 220.23 | 221.79 | 221.79 | 765,900 |
25 Aug 2023 | 216.22 | 219.27 | 216.04 | 219.01 | 219.01 | 552,300 |
24 Aug 2023 | 216.73 | 218.78 | 215.10 | 215.51 | 215.51 | 605,000 |
23 Aug 2023 | 215.86 | 216.77 | 214.80 | 216.14 | 216.14 | 474,800 |
22 Aug 2023 | 215.13 | 215.72 | 212.35 | 214.02 | 214.02 | 828,200 |
21 Aug 2023 | 214.33 | 215.22 | 212.07 | 214.36 | 214.36 | 860,700 |
18 Aug 2023 | 212.31 | 215.05 | 210.03 | 213.98 | 213.98 | 1,077,800 |
17 Aug 2023 | 215.53 | 215.78 | 213.34 | 214.21 | 214.21 | 611,200 |
16 Aug 2023 | 216.22 | 217.69 | 215.15 | 215.20 | 215.20 | 737,600 |
15 Aug 2023 | 219.33 | 220.43 | 216.69 | 217.66 | 217.66 | 885,100 |
14 Aug 2023 | 218.71 | 220.66 | 218.52 | 220.12 | 220.12 | 736,900 |
11 Aug 2023 | 220.13 | 221.13 | 218.52 | 219.84 | 219.84 | 687,900 |
10 Aug 2023 | 219.48 | 224.30 | 219.01 | 221.78 | 221.78 | 775,800 |
09 Aug 2023 | 218.31 | 219.85 | 217.42 | 218.68 | 218.68 | 661,900 |
08 Aug 2023 | 218.17 | 219.26 | 213.50 | 218.86 | 218.86 | 869,200 |
07 Aug 2023 | 217.31 | 219.61 | 216.75 | 219.30 | 219.30 | 739,300 |
04 Aug 2023 | 216.03 | 220.26 | 215.59 | 216.93 | 216.93 | 738,700 |
03 Aug 2023 | 217.77 | 217.77 | 214.02 | 216.29 | 216.29 | 766,000 |
02 Aug 2023 | 217.01 | 220.59 | 216.11 | 219.09 | 219.09 | 1,119,600 |
01 Aug 2023 | 220.62 | 222.26 | 214.88 | 219.13 | 219.13 | 2,059,600 |
31 July 2023 | 225.76 | 226.98 | 222.91 | 223.76 | 223.76 | 1,262,000 |
28 July 2023 | 227.01 | 227.01 | 222.68 | 226.15 | 226.15 | 872,200 |
27 July 2023 | 232.94 | 233.33 | 224.32 | 224.56 | 224.56 | 1,215,000 |
26 July 2023 | 230.58 | 232.03 | 228.66 | 231.96 | 231.96 | 684,700 |
25 July 2023 | 225.77 | 233.88 | 225.77 | 231.57 | 231.57 | 841,900 |
24 July 2023 | 227.93 | 229.56 | 226.58 | 228.16 | 228.16 | 1,220,800 |
21 July 2023 | 226.62 | 229.60 | 224.82 | 228.26 | 228.26 | 1,078,400 |
20 July 2023 | 226.02 | 227.23 | 224.16 | 226.37 | 226.37 | 650,200 |
19 July 2023 | 224.68 | 227.14 | 224.14 | 225.46 | 225.46 | 763,500 |
18 July 2023 | 221.54 | 224.57 | 220.23 | 224.23 | 224.23 | 873,900 |
17 July 2023 | 220.56 | 222.48 | 219.29 | 221.37 | 221.37 | 712,800 |
14 July 2023 | 219.87 | 221.80 | 218.96 | 221.10 | 221.10 | 687,800 |
13 July 2023 | 219.47 | 220.08 | 217.81 | 219.63 | 219.63 | 1,287,800 |
12 July 2023 | 219.13 | 220.77 | 217.01 | 219.01 | 219.01 | 894,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |