Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 137.72 | 140.96 | 137.00 | 139.16 | 139.16 | 70 |
30 Nov 2023 | 135.04 | 138.94 | 135.04 | 137.18 | 137.18 | - |
29 Nov 2023 | 136.78 | 138.96 | 134.38 | 134.38 | 134.38 | - |
28 Nov 2023 | 137.54 | 138.88 | 136.50 | 136.50 | 136.50 | - |
27 Nov 2023 | 136.22 | 137.54 | 135.60 | 137.54 | 137.54 | - |
24 Nov 2023 | 136.28 | 138.06 | 136.28 | 136.50 | 136.50 | - |
23 Nov 2023 | 136.04 | 136.64 | 135.30 | 136.06 | 136.06 | - |
22 Nov 2023 | 135.06 | 137.20 | 132.70 | 136.96 | 136.96 | - |
21 Nov 2023 | 135.46 | 136.10 | 133.50 | 135.58 | 135.58 | - |
20 Nov 2023 | 136.22 | 136.78 | 135.86 | 136.58 | 136.58 | - |
17 Nov 2023 | 133.82 | 137.60 | 133.82 | 135.98 | 135.98 | - |
16 Nov 2023 | 138.22 | 138.22 | 132.70 | 133.62 | 133.62 | - |
15 Nov 2023 | 138.08 | 139.70 | 137.38 | 139.22 | 139.22 | - |
15 Nov 2023 | 0.825 Dividend | |||||
14 Nov 2023 | 137.08 | 138.52 | 136.44 | 138.32 | 137.50 | - |
13 Nov 2023 | 134.96 | 137.22 | 134.64 | 137.22 | 136.40 | - |
10 Nov 2023 | 133.48 | 135.80 | 133.48 | 135.78 | 134.97 | - |
09 Nov 2023 | 134.12 | 135.16 | 132.84 | 133.16 | 132.37 | - |
08 Nov 2023 | 136.62 | 137.30 | 133.96 | 134.24 | 133.44 | - |
07 Nov 2023 | 138.98 | 139.24 | 135.78 | 136.46 | 135.65 | - |
06 Nov 2023 | 140.64 | 141.80 | 138.96 | 139.50 | 138.67 | - |
03 Nov 2023 | 147.08 | 147.34 | 139.96 | 140.58 | 139.74 | - |
02 Nov 2023 | 147.24 | 149.98 | 145.12 | 146.72 | 145.84 | - |
01 Nov 2023 | 142.90 | 148.98 | 142.90 | 146.88 | 146.00 | - |
31 Oct 2023 | 138.92 | 143.24 | 138.68 | 142.90 | 142.05 | - |
30 Oct 2023 | 137.72 | 138.40 | 137.06 | 138.30 | 137.48 | - |
27 Oct 2023 | 141.52 | 142.08 | 137.44 | 138.10 | 137.28 | - |
26 Oct 2023 | 139.52 | 140.36 | 137.02 | 140.36 | 139.52 | - |
25 Oct 2023 | 139.90 | 141.90 | 139.22 | 139.66 | 138.83 | - |
24 Oct 2023 | 139.62 | 141.72 | 139.62 | 140.52 | 139.68 | - |
23 Oct 2023 | 142.10 | 142.48 | 139.08 | 139.78 | 138.95 | - |
20 Oct 2023 | 144.54 | 144.76 | 142.66 | 142.66 | 141.81 | - |
19 Oct 2023 | 146.06 | 146.52 | 144.14 | 144.18 | 143.32 | - |
18 Oct 2023 | 144.44 | 146.24 | 143.88 | 145.94 | 145.07 | - |
17 Oct 2023 | 142.56 | 144.28 | 142.46 | 143.20 | 142.35 | - |
16 Oct 2023 | 140.44 | 143.64 | 140.40 | 142.90 | 142.05 | - |
13 Oct 2023 | 140.08 | 143.10 | 140.08 | 141.16 | 140.32 | - |
12 Oct 2023 | 138.42 | 141.40 | 138.42 | 140.36 | 139.52 | - |
11 Oct 2023 | 140.82 | 141.04 | 138.18 | 139.88 | 139.05 | - |
10 Oct 2023 | 138.06 | 140.54 | 137.72 | 140.54 | 139.70 | - |
09 Oct 2023 | 138.34 | 138.78 | 137.22 | 138.22 | 137.40 | - |
06 Oct 2023 | 134.98 | 137.36 | 133.96 | 135.66 | 134.85 | - |
05 Oct 2023 | 134.80 | 135.84 | 133.18 | 134.76 | 133.96 | - |
04 Oct 2023 | 140.34 | 140.34 | 134.22 | 134.22 | 133.42 | - |
03 Oct 2023 | 142.66 | 143.28 | 138.18 | 139.64 | 138.81 | - |
02 Oct 2023 | 143.48 | 144.32 | 141.94 | 142.46 | 141.61 | - |
29 Sept 2023 | 145.94 | 146.46 | 142.46 | 143.20 | 142.35 | - |
28 Sept 2023 | 145.86 | 147.42 | 144.60 | 146.36 | 145.49 | - |
27 Sept 2023 | 143.86 | 146.04 | 143.58 | 145.22 | 144.35 | - |
26 Sept 2023 | 145.04 | 145.04 | 142.64 | 142.80 | 141.95 | - |
25 Sept 2023 | 144.12 | 145.78 | 144.12 | 145.26 | 144.39 | - |
22 Sept 2023 | 146.04 | 147.28 | 144.26 | 144.26 | 143.40 | - |
21 Sept 2023 | 143.24 | 148.72 | 142.62 | 145.28 | 144.41 | - |
20 Sept 2023 | 141.30 | 144.16 | 140.14 | 143.72 | 142.86 | - |
19 Sept 2023 | 147.00 | 147.28 | 140.84 | 142.36 | 141.51 | - |
18 Sept 2023 | 144.56 | 147.74 | 144.18 | 145.98 | 145.11 | - |
15 Sept 2023 | 147.22 | 148.04 | 143.54 | 143.54 | 142.68 | - |
14 Sept 2023 | 145.06 | 147.86 | 145.06 | 146.64 | 145.77 | - |
13 Sept 2023 | 145.28 | 146.74 | 143.50 | 144.64 | 143.78 | - |
12 Sept 2023 | 143.88 | 145.78 | 143.40 | 144.96 | 144.10 | - |
11 Sept 2023 | 145.26 | 146.76 | 142.82 | 143.36 | 142.50 | - |
08 Sept 2023 | 139.90 | 146.08 | 139.90 | 144.66 | 143.80 | - |
07 Sept 2023 | 137.30 | 140.86 | 137.22 | 140.86 | 140.02 | - |
06 Sept 2023 | 136.78 | 138.16 | 136.38 | 137.76 | 136.94 | - |
05 Sept 2023 | 135.16 | 138.10 | 134.38 | 137.42 | 136.60 | - |
04 Sept 2023 | 134.84 | 135.36 | 134.52 | 135.14 | 134.33 | - |
01 Sept 2023 | 131.92 | 135.68 | 131.80 | 135.54 | 134.73 | - |
31 Aug 2023 | 131.06 | 132.26 | 130.58 | 131.66 | 130.87 | - |
30 Aug 2023 | 132.58 | 132.60 | 130.76 | 131.50 | 130.72 | - |
29 Aug 2023 | 132.00 | 132.98 | 130.80 | 131.68 | 130.89 | - |
28 Aug 2023 | 133.10 | 133.64 | 131.68 | 132.30 | 131.51 | - |
25 Aug 2023 | 133.98 | 134.52 | 132.96 | 133.70 | 132.90 | - |
24 Aug 2023 | 131.80 | 133.52 | 131.40 | 133.40 | 132.60 | - |
23 Aug 2023 | 131.70 | 132.18 | 129.48 | 131.92 | 131.13 | - |
22 Aug 2023 | 130.72 | 132.98 | 130.36 | 132.02 | 131.23 | - |
21 Aug 2023 | 133.44 | 133.48 | 129.98 | 131.62 | 130.83 | - |
18 Aug 2023 | 131.32 | 132.78 | 131.16 | 132.78 | 131.99 | - |
17 Aug 2023 | 130.10 | 132.80 | 130.10 | 131.22 | 130.44 | - |
16 Aug 2023 | 130.22 | 132.34 | 129.24 | 130.28 | 129.50 | - |
15 Aug 2023 | 135.32 | 135.48 | 130.18 | 130.78 | 130.00 | - |
15 Aug 2023 | 0.75 Dividend | |||||
14 Aug 2023 | 135.90 | 137.34 | 135.66 | 135.94 | 134.38 | - |
11 Aug 2023 | 132.72 | 136.50 | 132.60 | 136.50 | 134.94 | - |
10 Aug 2023 | 131.34 | 133.34 | 130.42 | 132.32 | 130.81 | - |
09 Aug 2023 | 128.98 | 133.32 | 128.98 | 131.86 | 130.35 | - |
08 Aug 2023 | 126.36 | 129.92 | 125.16 | 129.70 | 128.22 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 124.36 | 126.50 | 124.32 | 125.92 | 124.48 | - |
03 Aug 2023 | 123.92 | 125.00 | 123.28 | 124.66 | 123.23 | - |
02 Aug 2023 | 123.08 | 124.82 | 119.50 | 123.78 | 122.36 | - |
01 Aug 2023 | 120.64 | 122.92 | 120.62 | 122.66 | 121.26 | - |
31 July 2023 | 119.34 | 120.94 | 119.34 | 120.38 | 119.00 | - |
28 July 2023 | 118.12 | 119.46 | 117.24 | 119.46 | 118.09 | - |
27 July 2023 | 118.12 | 119.24 | 116.86 | 118.10 | 116.75 | - |
26 July 2023 | 115.94 | 117.84 | 115.30 | 117.22 | 115.88 | - |
25 July 2023 | 116.02 | 117.66 | 115.46 | 116.44 | 115.11 | - |
24 July 2023 | 113.02 | 117.12 | 112.70 | 116.60 | 115.27 | - |
21 July 2023 | 112.10 | 113.18 | 111.88 | 112.98 | 111.69 | - |
20 July 2023 | 108.88 | 111.30 | 108.88 | 111.16 | 109.89 | - |
19 July 2023 | 106.22 | 108.66 | 106.22 | 108.66 | 107.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |