Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 168.70 | 171.39 | 168.32 | 170.83 | 170.83 | 953,453 |
05 Dec 2023 | 168.91 | 169.18 | 167.20 | 167.80 | 167.80 | 575,743 |
04 Dec 2023 | 170.39 | 170.75 | 169.01 | 169.03 | 169.03 | 654,209 |
01 Dec 2023 | 168.00 | 168.49 | 166.60 | 167.79 | 167.79 | 634,233 |
30 Nov 2023 | 166.00 | 169.31 | 165.25 | 169.05 | 169.05 | 2,160,672 |
29 Nov 2023 | 165.23 | 165.91 | 164.63 | 165.58 | 165.58 | 674,240 |
28 Nov 2023 | 165.55 | 166.90 | 165.45 | 165.58 | 165.58 | 369,349 |
27 Nov 2023 | 166.16 | 167.99 | 165.30 | 165.50 | 165.50 | 708,286 |
24 Nov 2023 | 165.78 | 166.97 | 165.74 | 166.48 | 166.48 | 570,034 |
23 Nov 2023 | 166.58 | 166.90 | 165.57 | 165.94 | 165.94 | 637,197 |
22 Nov 2023 | 167.37 | 169.34 | 167.09 | 167.16 | 167.16 | 457,229 |
21 Nov 2023 | 168.32 | 169.70 | 168.23 | 168.74 | 168.74 | 722,380 |
20 Nov 2023 | 167.68 | 169.15 | 167.63 | 168.22 | 168.22 | 504,626 |
17 Nov 2023 | 168.48 | 168.75 | 166.18 | 167.42 | 167.42 | 1,063,366 |
16 Nov 2023 | 169.80 | 169.86 | 167.95 | 168.07 | 168.07 | 1,008,204 |
15 Nov 2023 | 164.91 | 168.25 | 163.45 | 168.12 | 168.12 | 2,101,206 |
14 Nov 2023 | 160.56 | 160.79 | 159.08 | 160.12 | 160.12 | 603,235 |
13 Nov 2023 | 160.01 | 160.69 | 158.30 | 158.53 | 158.53 | 745,355 |
12 Nov 2023 | 2.55 Dividend | |||||
10 Nov 2023 | 165.03 | 165.04 | 162.23 | 162.75 | 160.20 | 738,767 |
09 Nov 2023 | 162.69 | 163.84 | 162.39 | 163.46 | 160.90 | 710,522 |
08 Nov 2023 | 159.57 | 161.81 | 158.80 | 161.10 | 158.58 | 653,213 |
07 Nov 2023 | 160.80 | 161.00 | 158.95 | 159.29 | 156.79 | 712,880 |
06 Nov 2023 | 161.89 | 163.09 | 161.16 | 161.66 | 159.13 | 825,781 |
03 Nov 2023 | 157.20 | 163.46 | 155.30 | 163.24 | 160.68 | 1,915,313 |
02 Nov 2023 | 160.78 | 162.00 | 159.63 | 160.39 | 157.88 | 936,664 |
01 Nov 2023 | 160.75 | 161.80 | 159.86 | 160.02 | 157.51 | 778,961 |
31 Oct 2023 | 162.00 | 162.50 | 160.30 | 160.98 | 158.46 | 1,151,593 |
30 Oct 2023 | 159.30 | 160.68 | 158.61 | 160.19 | 157.68 | 656,825 |
27 Oct 2023 | 162.73 | 162.73 | 160.33 | 160.62 | 158.10 | 771,396 |
26 Oct 2023 | 161.73 | 162.95 | 160.58 | 161.40 | 158.87 | 965,796 |
25 Oct 2023 | 163.54 | 164.91 | 161.16 | 163.46 | 160.90 | 828,500 |
24 Oct 2023 | 162.50 | 165.50 | 162.30 | 163.12 | 160.56 | 1,042,650 |
23 Oct 2023 | 159.98 | 162.95 | 159.75 | 162.19 | 159.65 | 705,918 |
20 Oct 2023 | 161.50 | 163.33 | 160.41 | 161.59 | 159.06 | 1,346,532 |
19 Oct 2023 | 164.50 | 165.49 | 162.50 | 164.10 | 161.53 | 1,188,720 |
18 Oct 2023 | 170.36 | 170.49 | 167.83 | 168.60 | 165.96 | 438,540 |
17 Oct 2023 | 169.04 | 170.65 | 168.56 | 168.60 | 165.96 | 443,740 |
16 Oct 2023 | 168.99 | 169.27 | 167.46 | 167.67 | 165.04 | 392,986 |
13 Oct 2023 | 169.50 | 171.19 | 168.99 | 169.96 | 167.30 | 505,402 |
12 Oct 2023 | 170.07 | 171.65 | 169.77 | 170.69 | 168.02 | 656,085 |
11 Oct 2023 | 168.10 | 169.95 | 167.95 | 169.94 | 167.28 | 728,086 |
10 Oct 2023 | 165.37 | 167.95 | 165.15 | 167.14 | 164.52 | 1,005,534 |
09 Oct 2023 | 165.40 | 166.47 | 164.50 | 164.95 | 162.37 | 517,875 |
06 Oct 2023 | 165.75 | 166.71 | 164.43 | 165.95 | 163.35 | 559,109 |
05 Oct 2023 | 164.60 | 166.17 | 163.10 | 165.19 | 162.60 | 766,531 |
04 Oct 2023 | 165.57 | 166.34 | 163.02 | 163.40 | 160.84 | 956,092 |
03 Oct 2023 | 165.00 | 166.86 | 164.41 | 166.86 | 164.25 | 1,144,586 |
02 Oct 2023 | 167.08 | 168.28 | 167.00 | 167.85 | 165.22 | 504,209 |
29 Sept 2023 | 166.11 | 167.94 | 165.45 | 167.73 | 165.10 | 659,038 |
28 Sept 2023 | 165.68 | 167.07 | 165.00 | 165.02 | 162.43 | 839,000 |
27 Sept 2023 | 165.91 | 167.12 | 165.85 | 166.37 | 163.76 | 531,444 |
26 Sept 2023 | 167.50 | 168.30 | 166.55 | 167.53 | 164.91 | 638,893 |
25 Sept 2023 | 168.00 | 168.54 | 167.05 | 167.68 | 165.05 | 482,047 |
22 Sept 2023 | 167.66 | 170.07 | 167.16 | 169.50 | 166.84 | 1,420,732 |
21 Sept 2023 | 171.60 | 172.33 | 168.80 | 169.88 | 167.22 | 1,070,293 |
20 Sept 2023 | 171.60 | 173.32 | 171.20 | 173.29 | 170.57 | 720,732 |
19 Sept 2023 | 171.69 | 173.92 | 171.52 | 172.92 | 170.21 | 527,125 |
18 Sept 2023 | 174.40 | 174.40 | 171.56 | 172.33 | 169.63 | 386,827 |
15 Sept 2023 | 173.59 | 175.72 | 173.22 | 173.22 | 170.51 | 1,468,335 |
14 Sept 2023 | 172.28 | 173.32 | 171.26 | 171.79 | 169.10 | 773,467 |
13 Sept 2023 | 170.50 | 172.53 | 170.50 | 172.11 | 169.41 | 556,104 |
12 Sept 2023 | 172.52 | 172.53 | 170.80 | 172.19 | 169.49 | 469,871 |
11 Sept 2023 | 170.78 | 173.72 | 170.56 | 173.39 | 170.67 | 551,957 |
08 Sept 2023 | 171.82 | 172.65 | 170.39 | 171.11 | 168.43 | 617,962 |
07 Sept 2023 | 170.00 | 172.16 | 169.27 | 171.23 | 168.55 | 803,933 |
06 Sept 2023 | 174.97 | 175.49 | 170.17 | 170.21 | 167.54 | 1,203,275 |
05 Sept 2023 | 177.54 | 177.76 | 175.84 | 176.92 | 174.15 | 383,012 |
04 Sept 2023 | 177.40 | 178.25 | 177.01 | 177.65 | 174.87 | 496,997 |
01 Sept 2023 | 177.26 | 177.89 | 176.40 | 176.76 | 173.99 | 539,776 |
31 Aug 2023 | 177.51 | 178.50 | 177.06 | 177.53 | 174.75 | 1,029,349 |
30 Aug 2023 | 176.59 | 177.74 | 175.89 | 177.09 | 174.32 | 710,253 |
29 Aug 2023 | 173.68 | 174.99 | 173.50 | 174.59 | 171.85 | 524,756 |
28 Aug 2023 | 172.58 | 174.78 | 172.00 | 172.48 | 169.78 | 392,709 |
25 Aug 2023 | 170.39 | 172.26 | 170.00 | 171.79 | 169.10 | 611,406 |
24 Aug 2023 | 170.99 | 173.75 | 170.14 | 173.09 | 170.38 | 922,163 |
23 Aug 2023 | 170.47 | 172.16 | 170.06 | 170.11 | 167.44 | 720,697 |
22 Aug 2023 | 170.30 | 171.43 | 169.34 | 171.06 | 168.38 | 454,913 |
21 Aug 2023 | 168.26 | 171.13 | 168.25 | 170.12 | 167.45 | 516,589 |
18 Aug 2023 | 167.40 | 170.34 | 167.30 | 168.80 | 166.16 | 1,086,869 |
17 Aug 2023 | 171.70 | 171.91 | 169.52 | 169.75 | 167.09 | 1,112,197 |
16 Aug 2023 | 173.88 | 174.36 | 172.55 | 173.19 | 170.48 | 721,265 |
15 Aug 2023 | 175.51 | 176.70 | 175.27 | 175.80 | 173.05 | 1,554,431 |
14 Aug 2023 | 174.88 | 176.00 | 174.74 | 175.45 | 172.70 | 658,446 |
11 Aug 2023 | 174.96 | 176.30 | 174.68 | 175.06 | 172.32 | 612,399 |
10 Aug 2023 | 174.80 | 175.68 | 174.50 | 174.98 | 172.24 | 561,169 |
09 Aug 2023 | 174.99 | 175.70 | 174.11 | 174.96 | 172.22 | 461,485 |
08 Aug 2023 | 176.25 | 176.85 | 175.12 | 175.40 | 172.65 | 799,948 |
07 Aug 2023 | 174.28 | 176.44 | 174.28 | 176.08 | 173.32 | 469,382 |
04 Aug 2023 | 173.67 | 175.44 | 173.60 | 175.44 | 172.69 | 1,362,444 |
03 Aug 2023 | 173.52 | 174.77 | 173.30 | 174.00 | 171.27 | 735,889 |
02 Aug 2023 | 176.04 | 176.77 | 174.80 | 175.08 | 172.34 | 616,318 |
01 Aug 2023 | 174.80 | 178.00 | 174.59 | 177.50 | 174.72 | 759,898 |
31 July 2023 | 176.00 | 176.97 | 174.53 | 175.01 | 172.27 | 749,723 |
28 July 2023 | 173.00 | 176.77 | 173.00 | 176.71 | 173.94 | 1,355,819 |
27 July 2023 | 175.00 | 176.82 | 173.55 | 175.03 | 172.29 | 2,392,478 |
26 July 2023 | 180.80 | 183.71 | 179.51 | 183.02 | 180.15 | 700,692 |
25 July 2023 | 184.20 | 184.30 | 180.48 | 181.92 | 179.07 | 1,214,514 |
24 July 2023 | 183.85 | 184.49 | 182.39 | 183.59 | 180.71 | 608,995 |
21 July 2023 | 185.40 | 185.40 | 182.35 | 182.83 | 179.97 | 984,251 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |