Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 157.45 | 159.74 | 156.39 | 159.64 | 159.64 | 704,900 |
30 Nov 2023 | 159.25 | 160.16 | 156.67 | 157.73 | 157.73 | 1,641,100 |
29 Nov 2023 | 158.50 | 164.10 | 158.48 | 158.85 | 158.85 | 1,762,100 |
28 Nov 2023 | 151.95 | 155.99 | 151.95 | 155.68 | 155.68 | 1,358,100 |
27 Nov 2023 | 152.67 | 153.73 | 152.32 | 152.57 | 152.57 | 541,300 |
24 Nov 2023 | 152.64 | 154.07 | 152.54 | 153.88 | 153.88 | 301,300 |
22 Nov 2023 | 153.99 | 154.24 | 152.08 | 152.61 | 152.61 | 428,100 |
21 Nov 2023 | 151.10 | 153.04 | 150.39 | 152.52 | 152.52 | 850,600 |
20 Nov 2023 | 148.45 | 152.16 | 148.03 | 151.21 | 151.21 | 886,700 |
17 Nov 2023 | 148.81 | 150.10 | 147.39 | 148.94 | 148.94 | 1,339,700 |
16 Nov 2023 | 149.96 | 151.16 | 148.60 | 148.90 | 148.90 | 1,216,100 |
15 Nov 2023 | 147.31 | 153.65 | 147.31 | 152.15 | 152.15 | 1,391,600 |
14 Nov 2023 | 145.23 | 148.20 | 144.29 | 147.31 | 147.31 | 867,600 |
13 Nov 2023 | 145.62 | 146.74 | 140.81 | 142.92 | 142.92 | 1,126,800 |
10 Nov 2023 | 142.80 | 143.89 | 141.28 | 143.60 | 143.60 | 1,239,600 |
09 Nov 2023 | 147.52 | 148.75 | 142.65 | 143.42 | 143.42 | 1,047,400 |
08 Nov 2023 | 152.50 | 153.00 | 146.70 | 148.78 | 148.78 | 1,399,600 |
08 Nov 2023 | 0.48 Dividend | |||||
07 Nov 2023 | 153.24 | 155.07 | 149.77 | 150.26 | 149.78 | 1,311,100 |
06 Nov 2023 | 153.94 | 156.17 | 153.01 | 153.88 | 153.39 | 1,399,900 |
03 Nov 2023 | 152.06 | 154.22 | 151.47 | 152.81 | 152.32 | 1,309,400 |
02 Nov 2023 | 150.51 | 151.16 | 147.76 | 150.10 | 149.62 | 1,995,500 |
01 Nov 2023 | 143.42 | 147.88 | 142.70 | 147.18 | 146.71 | 1,757,800 |
31 Oct 2023 | 138.58 | 142.46 | 138.55 | 141.22 | 140.77 | 1,335,800 |
30 Oct 2023 | 137.72 | 140.20 | 134.12 | 137.45 | 137.01 | 2,197,700 |
27 Oct 2023 | 144.82 | 146.27 | 132.24 | 134.65 | 134.22 | 3,019,500 |
26 Oct 2023 | 139.84 | 143.51 | 138.50 | 138.73 | 138.29 | 2,085,600 |
25 Oct 2023 | 141.08 | 142.32 | 139.51 | 140.50 | 140.05 | 1,273,200 |
24 Oct 2023 | 144.98 | 146.28 | 141.48 | 142.27 | 141.82 | 2,113,400 |
23 Oct 2023 | 148.07 | 148.74 | 145.19 | 146.63 | 146.16 | 1,660,900 |
20 Oct 2023 | 142.50 | 145.68 | 141.81 | 144.20 | 143.74 | 1,065,300 |
19 Oct 2023 | 142.14 | 144.80 | 141.59 | 142.29 | 141.84 | 1,001,000 |
18 Oct 2023 | 141.98 | 145.76 | 141.96 | 142.43 | 141.98 | 1,530,800 |
17 Oct 2023 | 139.70 | 142.37 | 139.19 | 141.84 | 141.39 | 1,101,800 |
16 Oct 2023 | 140.47 | 141.67 | 139.18 | 141.24 | 140.79 | 1,763,700 |
13 Oct 2023 | 136.12 | 140.43 | 136.08 | 140.25 | 139.80 | 1,568,900 |
12 Oct 2023 | 141.51 | 143.10 | 136.02 | 136.30 | 135.86 | 1,455,200 |
11 Oct 2023 | 149.12 | 150.23 | 140.28 | 144.23 | 143.77 | 2,365,100 |
10 Oct 2023 | 148.37 | 150.83 | 147.31 | 150.41 | 149.93 | 1,566,100 |
09 Oct 2023 | 144.11 | 147.23 | 142.22 | 146.54 | 146.07 | 1,668,700 |
06 Oct 2023 | 146.92 | 149.41 | 145.24 | 146.59 | 146.12 | 2,190,500 |
05 Oct 2023 | 146.02 | 146.84 | 142.40 | 145.52 | 145.06 | 2,048,900 |
04 Oct 2023 | 145.01 | 148.28 | 144.26 | 148.01 | 147.54 | 1,945,800 |
03 Oct 2023 | 144.69 | 145.64 | 143.37 | 144.59 | 144.13 | 1,133,400 |
02 Oct 2023 | 145.92 | 147.93 | 145.06 | 145.75 | 145.28 | 1,231,500 |
29 Sept 2023 | 150.90 | 151.78 | 147.40 | 147.87 | 147.40 | 1,693,900 |
28 Sept 2023 | 151.66 | 152.79 | 149.00 | 150.05 | 149.57 | 1,891,000 |
27 Sept 2023 | 145.61 | 150.64 | 145.61 | 148.65 | 148.18 | 2,996,900 |
26 Sept 2023 | 140.00 | 143.91 | 140.00 | 143.20 | 142.74 | 1,841,900 |
25 Sept 2023 | 136.20 | 138.41 | 136.20 | 138.29 | 137.85 | 1,843,200 |
22 Sept 2023 | 137.75 | 138.56 | 136.43 | 136.61 | 136.17 | 1,805,600 |
21 Sept 2023 | 139.78 | 140.33 | 136.22 | 136.29 | 135.85 | 1,526,800 |
20 Sept 2023 | 144.37 | 145.49 | 141.01 | 141.12 | 140.67 | 1,202,700 |
19 Sept 2023 | 145.45 | 146.26 | 142.69 | 143.69 | 143.23 | 1,436,000 |
18 Sept 2023 | 145.66 | 147.46 | 145.66 | 146.05 | 145.58 | 1,579,100 |
15 Sept 2023 | 147.96 | 148.12 | 145.00 | 145.39 | 144.93 | 2,391,100 |
14 Sept 2023 | 147.23 | 148.04 | 146.18 | 147.64 | 147.17 | 2,186,700 |
13 Sept 2023 | 147.04 | 148.67 | 146.05 | 146.34 | 145.87 | 1,665,200 |
12 Sept 2023 | 151.51 | 152.20 | 147.49 | 148.97 | 148.49 | 1,447,500 |
11 Sept 2023 | 150.00 | 154.78 | 149.54 | 151.51 | 151.03 | 2,525,900 |
08 Sept 2023 | 149.43 | 149.60 | 146.44 | 147.95 | 147.48 | 1,506,600 |
07 Sept 2023 | 153.35 | 153.95 | 149.19 | 150.50 | 150.02 | 1,816,700 |
06 Sept 2023 | 155.41 | 155.41 | 151.46 | 153.33 | 152.84 | 3,292,000 |
05 Sept 2023 | 155.74 | 157.08 | 152.26 | 153.89 | 153.40 | 2,422,300 |
01 Sept 2023 | 161.15 | 161.36 | 157.73 | 159.19 | 158.68 | 2,015,600 |
31 Aug 2023 | 164.82 | 165.56 | 159.40 | 159.59 | 159.08 | 2,035,800 |
30 Aug 2023 | 164.13 | 167.08 | 164.08 | 164.18 | 163.66 | 1,017,500 |
29 Aug 2023 | 162.56 | 163.99 | 160.96 | 163.93 | 163.41 | 798,100 |
28 Aug 2023 | 162.17 | 164.23 | 160.72 | 161.88 | 161.36 | 1,313,300 |
25 Aug 2023 | 160.31 | 162.37 | 160.09 | 160.98 | 160.47 | 1,063,800 |
24 Aug 2023 | 162.32 | 162.56 | 158.88 | 159.74 | 159.23 | 1,677,600 |
23 Aug 2023 | 163.39 | 164.22 | 161.88 | 162.00 | 161.48 | 1,614,800 |
22 Aug 2023 | 165.66 | 165.87 | 162.43 | 162.58 | 162.06 | 1,657,000 |
21 Aug 2023 | 166.58 | 168.69 | 164.98 | 165.89 | 165.36 | 1,874,500 |
18 Aug 2023 | 166.30 | 167.67 | 164.27 | 165.67 | 165.14 | 1,868,200 |
17 Aug 2023 | 172.10 | 173.16 | 162.48 | 164.80 | 164.27 | 2,873,700 |
16 Aug 2023 | 181.81 | 183.16 | 173.23 | 173.71 | 173.16 | 1,746,400 |
16 Aug 2023 | 0.48 Dividend | |||||
15 Aug 2023 | 181.60 | 184.02 | 180.80 | 183.35 | 182.29 | 1,177,700 |
14 Aug 2023 | 180.01 | 181.59 | 178.67 | 180.85 | 179.80 | 1,217,800 |
11 Aug 2023 | 178.10 | 179.96 | 177.60 | 179.47 | 178.43 | 1,120,700 |
10 Aug 2023 | 178.47 | 181.33 | 177.03 | 177.13 | 176.10 | 2,083,100 |
09 Aug 2023 | 179.17 | 181.50 | 176.28 | 176.92 | 175.89 | 1,529,200 |
08 Aug 2023 | 184.54 | 185.00 | 176.14 | 179.27 | 178.23 | 2,661,300 |
07 Aug 2023 | 190.26 | 191.99 | 184.72 | 186.67 | 185.59 | 2,997,600 |
04 Aug 2023 | 198.50 | 199.61 | 178.16 | 179.25 | 178.21 | 2,884,400 |
03 Aug 2023 | 220.59 | 221.82 | 219.75 | 219.95 | 218.67 | 704,600 |
02 Aug 2023 | 224.08 | 225.49 | 221.46 | 222.15 | 220.86 | 618,800 |
01 Aug 2023 | 224.12 | 229.97 | 224.12 | 225.35 | 224.04 | 745,700 |
31 July 2023 | 224.23 | 227.32 | 221.43 | 222.35 | 221.06 | 913,600 |
28 July 2023 | 222.91 | 223.88 | 221.31 | 223.17 | 221.87 | 540,000 |
27 July 2023 | 224.75 | 226.42 | 221.39 | 221.50 | 220.21 | 833,500 |
26 July 2023 | 221.00 | 222.62 | 220.51 | 221.63 | 220.34 | 612,600 |
25 July 2023 | 218.15 | 221.73 | 217.88 | 219.99 | 218.71 | 674,600 |
24 July 2023 | 219.97 | 220.21 | 217.33 | 218.16 | 216.89 | 839,400 |
21 July 2023 | 219.24 | 220.23 | 217.50 | 219.94 | 218.66 | 603,500 |
20 July 2023 | 219.05 | 220.42 | 218.54 | 219.29 | 218.02 | 485,300 |
19 July 2023 | 221.38 | 222.72 | 217.66 | 218.05 | 216.78 | 500,100 |
18 July 2023 | 220.06 | 222.42 | 219.10 | 221.12 | 219.84 | 427,500 |
17 July 2023 | 222.22 | 222.65 | 220.15 | 220.77 | 219.49 | 434,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |