Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 145.70 | 147.83 | 144.09 | 145.05 | 145.05 | 399,127 |
28 Nov 2023 | 146.70 | 147.32 | 144.57 | 145.84 | 145.84 | 544,539 |
27 Nov 2023 | 149.23 | 149.95 | 146.23 | 146.73 | 146.73 | 538,233 |
24 Nov 2023 | 146.95 | 151.41 | 144.82 | 150.29 | 150.29 | 303,137 |
23 Nov 2023 | 146.94 | 148.86 | 146.07 | 146.80 | 146.80 | 95,895 |
22 Nov 2023 | 145.61 | 147.49 | 145.61 | 147.12 | 147.12 | 548,569 |
21 Nov 2023 | 146.00 | 146.99 | 144.95 | 145.50 | 145.50 | 489,998 |
17 Nov 2023 | 147.03 | 147.15 | 144.85 | 145.36 | 145.36 | 394,503 |
16 Nov 2023 | 145.18 | 146.82 | 144.07 | 146.80 | 146.80 | 485,096 |
15 Nov 2023 | 148.00 | 148.26 | 145.07 | 145.78 | 145.78 | 840,865 |
14 Nov 2023 | 146.74 | 148.27 | 145.38 | 147.54 | 147.54 | 461,513 |
13 Nov 2023 | 146.55 | 147.96 | 146.16 | 146.21 | 146.21 | 251,048 |
10 Nov 2023 | 146.23 | 146.55 | 144.08 | 145.76 | 145.76 | 293,152 |
09 Nov 2023 | 145.72 | 147.41 | 144.46 | 147.10 | 147.10 | 339,340 |
08 Nov 2023 | 145.00 | 146.68 | 144.62 | 145.53 | 145.53 | 399,572 |
07 Nov 2023 | 143.43 | 145.15 | 143.23 | 144.65 | 144.65 | 622,297 |
06 Nov 2023 | 142.46 | 144.58 | 142.43 | 144.00 | 144.00 | 587,870 |
03 Nov 2023 | 142.00 | 143.15 | 136.59 | 142.16 | 142.16 | 661,421 |
01 Nov 2023 | 137.50 | 138.96 | 136.20 | 136.81 | 136.81 | 232,085 |
31 Oct 2023 | 139.87 | 139.87 | 136.32 | 137.06 | 137.06 | 471,218 |
31 Oct 2023 | 2.9 Dividend | |||||
30 Oct 2023 | 138.62 | 140.89 | 138.07 | 139.87 | 136.97 | 719,346 |
27 Oct 2023 | 138.64 | 140.65 | 135.13 | 135.98 | 133.16 | 416,548 |
26 Oct 2023 | 135.00 | 139.12 | 135.00 | 138.27 | 135.40 | 324,371 |
25 Oct 2023 | 133.12 | 134.90 | 130.37 | 134.90 | 132.10 | 1,036,343 |
24 Oct 2023 | 130.42 | 134.59 | 129.87 | 133.09 | 130.33 | 596,516 |
23 Oct 2023 | 127.03 | 130.13 | 126.78 | 129.73 | 127.04 | 408,689 |
20 Oct 2023 | 128.78 | 128.80 | 126.67 | 126.73 | 124.10 | 624,545 |
19 Oct 2023 | 132.15 | 132.21 | 129.54 | 129.54 | 126.85 | 387,610 |
18 Oct 2023 | 135.10 | 135.26 | 132.30 | 132.44 | 129.69 | 304,658 |
17 Oct 2023 | 134.87 | 135.58 | 133.95 | 134.96 | 132.16 | 629,661 |
16 Oct 2023 | 133.67 | 134.61 | 133.17 | 134.02 | 131.24 | 556,237 |
13 Oct 2023 | 136.66 | 136.66 | 132.15 | 132.66 | 129.91 | 440,843 |
12 Oct 2023 | 138.10 | 138.10 | 133.01 | 136.16 | 133.34 | 1,150,319 |
11 Oct 2023 | 136.28 | 137.03 | 134.41 | 136.28 | 133.45 | 774,938 |
10 Oct 2023 | 135.13 | 138.41 | 134.52 | 137.40 | 134.55 | 728,479 |
09 Oct 2023 | 136.07 | 136.66 | 134.66 | 135.41 | 132.60 | 186,316 |
06 Oct 2023 | 138.06 | 138.06 | 135.90 | 136.06 | 133.24 | 272,744 |
05 Oct 2023 | 136.76 | 138.93 | 135.73 | 137.85 | 134.99 | 494,239 |
04 Oct 2023 | 136.82 | 137.25 | 135.82 | 136.77 | 133.93 | 321,702 |
03 Oct 2023 | 137.32 | 137.77 | 136.36 | 136.93 | 134.09 | 577,615 |
02 Oct 2023 | 136.37 | 137.86 | 134.78 | 137.37 | 134.52 | 466,957 |
29 Sept 2023 | 138.21 | 138.21 | 135.64 | 136.12 | 133.30 | 553,154 |
28 Sept 2023 | 133.74 | 138.22 | 133.73 | 137.63 | 134.78 | 884,303 |
27 Sept 2023 | 135.01 | 136.51 | 132.76 | 133.87 | 131.09 | 901,191 |
26 Sept 2023 | 135.61 | 135.96 | 134.40 | 134.90 | 132.10 | 621,397 |
25 Sept 2023 | 136.01 | 138.00 | 135.83 | 135.95 | 133.13 | 612,405 |
22 Sept 2023 | 136.39 | 137.23 | 135.59 | 135.59 | 132.78 | 855,842 |
21 Sept 2023 | 138.76 | 138.93 | 136.25 | 136.33 | 133.50 | 312,816 |
20 Sept 2023 | 139.51 | 140.39 | 138.61 | 138.91 | 136.03 | 345,878 |
19 Sept 2023 | 136.61 | 139.83 | 136.51 | 139.26 | 136.37 | 412,932 |
18 Sept 2023 | 136.25 | 137.67 | 135.34 | 136.49 | 133.66 | 505,919 |
15 Sept 2023 | 138.15 | 138.31 | 134.93 | 135.83 | 133.01 | 2,964,548 |
14 Sept 2023 | 138.18 | 139.75 | 138.02 | 138.02 | 135.16 | 318,431 |
13 Sept 2023 | 137.64 | 138.19 | 136.06 | 137.36 | 134.51 | 549,616 |
12 Sept 2023 | 142.45 | 142.45 | 136.85 | 137.34 | 134.49 | 429,762 |
11 Sept 2023 | 143.59 | 145.49 | 141.95 | 142.43 | 139.48 | 237,532 |
08 Sept 2023 | 143.11 | 144.28 | 142.41 | 143.24 | 140.27 | 475,418 |
07 Sept 2023 | 146.98 | 147.55 | 143.00 | 144.77 | 141.77 | 1,857,528 |
06 Sept 2023 | 146.07 | 148.00 | 146.07 | 146.41 | 143.37 | 431,041 |
05 Sept 2023 | 141.33 | 146.31 | 141.33 | 145.07 | 142.06 | 470,150 |
04 Sept 2023 | 145.14 | 145.18 | 140.00 | 141.11 | 138.18 | 97,925 |
01 Sept 2023 | 144.90 | 145.71 | 143.69 | 144.72 | 141.72 | 367,116 |
31 Aug 2023 | 149.35 | 149.35 | 142.89 | 144.70 | 141.70 | 2,878,439 |
30 Aug 2023 | 147.51 | 150.56 | 147.51 | 149.31 | 146.21 | 1,179,374 |
29 Aug 2023 | 145.32 | 148.26 | 145.32 | 147.65 | 144.59 | 959,085 |
28 Aug 2023 | 146.57 | 147.15 | 145.20 | 145.54 | 142.52 | 226,042 |
25 Aug 2023 | 145.08 | 146.72 | 144.57 | 146.00 | 142.97 | 303,275 |
24 Aug 2023 | 146.70 | 147.70 | 144.58 | 144.66 | 141.66 | 230,537 |
23 Aug 2023 | 145.27 | 147.49 | 145.24 | 146.08 | 143.05 | 420,944 |
22 Aug 2023 | 145.90 | 146.69 | 145.39 | 145.44 | 142.42 | 340,826 |
21 Aug 2023 | 147.60 | 147.61 | 144.76 | 145.51 | 142.49 | 349,835 |
18 Aug 2023 | 144.51 | 148.54 | 144.09 | 147.84 | 144.77 | 390,308 |
17 Aug 2023 | 144.00 | 145.07 | 143.16 | 144.97 | 141.96 | 757,324 |
16 Aug 2023 | 142.37 | 143.94 | 142.15 | 143.94 | 140.96 | 372,463 |
15 Aug 2023 | 141.19 | 143.01 | 141.15 | 142.33 | 139.38 | 398,214 |
14 Aug 2023 | 140.57 | 141.50 | 140.33 | 141.03 | 138.11 | 711,699 |
11 Aug 2023 | 140.61 | 141.61 | 139.50 | 140.35 | 137.44 | 394,885 |
10 Aug 2023 | 140.44 | 141.31 | 140.20 | 140.75 | 137.83 | 552,577 |
09 Aug 2023 | 138.63 | 141.32 | 138.14 | 140.33 | 137.42 | 522,111 |
08 Aug 2023 | 140.04 | 140.04 | 137.68 | 138.57 | 135.70 | 502,286 |
07 Aug 2023 | 138.61 | 140.91 | 138.61 | 140.00 | 137.10 | 187,161 |
04 Aug 2023 | 139.63 | 140.27 | 138.68 | 138.80 | 135.92 | 310,429 |
03 Aug 2023 | 140.96 | 141.57 | 137.51 | 140.00 | 137.10 | 742,968 |
02 Aug 2023 | 140.96 | 141.56 | 140.10 | 140.50 | 137.59 | 431,866 |
01 Aug 2023 | 141.83 | 142.84 | 139.81 | 141.21 | 138.28 | 350,807 |
31 July 2023 | 142.30 | 142.79 | 141.00 | 141.09 | 138.16 | 307,691 |
28 July 2023 | 141.10 | 142.63 | 140.84 | 141.47 | 138.54 | 467,102 |
27 July 2023 | 143.00 | 143.15 | 141.02 | 141.33 | 138.40 | 542,948 |
26 July 2023 | 139.27 | 145.00 | 139.27 | 143.35 | 140.38 | 568,144 |
25 July 2023 | 137.85 | 139.40 | 137.50 | 138.96 | 136.08 | 672,158 |
24 July 2023 | 141.79 | 141.79 | 136.60 | 137.73 | 134.87 | 449,895 |
21 July 2023 | 139.88 | 142.00 | 139.88 | 141.79 | 138.85 | 202,553 |
20 July 2023 | 139.00 | 140.73 | 138.52 | 139.55 | 136.66 | 249,209 |
19 July 2023 | 140.83 | 141.11 | 138.58 | 139.66 | 136.76 | 796,035 |
18 July 2023 | 140.77 | 141.42 | 139.24 | 140.51 | 137.60 | 341,309 |
17 July 2023 | 141.60 | 142.26 | 139.83 | 140.06 | 137.16 | 267,662 |
14 July 2023 | 143.38 | 143.38 | 140.72 | 141.34 | 138.41 | 406,813 |
13 July 2023 | 140.45 | 144.03 | 140.45 | 143.30 | 140.33 | 472,623 |
12 July 2023 | 138.54 | 140.01 | 137.28 | 139.93 | 137.03 | 1,132,219 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |