Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 245.20 | 245.52 | 242.03 | 245.35 | 245.35 | 216,052 |
08 Dec 2023 | 249.12 | 251.08 | 240.11 | 244.18 | 244.18 | 1,105,800 |
07 Dec 2023 | 250.54 | 254.09 | 250.17 | 251.12 | 251.12 | 727,800 |
06 Dec 2023 | 252.88 | 256.40 | 251.12 | 251.49 | 251.49 | 1,044,700 |
05 Dec 2023 | 249.14 | 251.18 | 247.75 | 250.39 | 250.39 | 716,000 |
04 Dec 2023 | 248.11 | 250.00 | 245.82 | 248.90 | 248.90 | 590,100 |
01 Dec 2023 | 246.60 | 251.20 | 244.71 | 250.57 | 250.57 | 801,700 |
30 Nov 2023 | 242.90 | 249.13 | 242.90 | 246.96 | 246.96 | 1,178,200 |
29 Nov 2023 | 243.72 | 247.24 | 243.72 | 245.20 | 245.20 | 931,200 |
28 Nov 2023 | 237.76 | 242.78 | 236.78 | 242.17 | 242.17 | 983,500 |
27 Nov 2023 | 236.95 | 239.73 | 235.84 | 237.48 | 237.48 | 906,800 |
24 Nov 2023 | 232.25 | 235.70 | 230.36 | 235.09 | 235.09 | 184,900 |
22 Nov 2023 | 236.54 | 236.54 | 233.12 | 233.21 | 233.21 | 400,300 |
21 Nov 2023 | 234.77 | 236.69 | 233.00 | 233.56 | 233.56 | 564,100 |
20 Nov 2023 | 232.19 | 236.01 | 229.68 | 235.17 | 235.17 | 523,000 |
17 Nov 2023 | 238.14 | 238.14 | 233.41 | 233.71 | 233.71 | 615,000 |
16 Nov 2023 | 234.72 | 237.38 | 233.00 | 236.01 | 236.01 | 688,200 |
15 Nov 2023 | 229.74 | 235.82 | 229.74 | 233.85 | 233.85 | 951,500 |
15 Nov 2023 | 0.85 Dividend | |||||
14 Nov 2023 | 227.40 | 235.85 | 226.66 | 233.65 | 232.80 | 1,063,800 |
13 Nov 2023 | 217.02 | 219.97 | 215.47 | 218.92 | 218.12 | 450,000 |
10 Nov 2023 | 219.37 | 220.23 | 215.70 | 218.99 | 218.19 | 620,600 |
09 Nov 2023 | 220.61 | 223.49 | 217.78 | 218.40 | 217.61 | 782,600 |
08 Nov 2023 | 220.24 | 221.07 | 218.71 | 220.03 | 219.23 | 472,100 |
07 Nov 2023 | 221.17 | 222.26 | 218.33 | 219.69 | 218.89 | 640,600 |
06 Nov 2023 | 224.92 | 225.87 | 220.39 | 220.84 | 220.04 | 1,028,800 |
03 Nov 2023 | 223.27 | 234.65 | 222.92 | 227.09 | 226.26 | 1,538,800 |
02 Nov 2023 | 211.67 | 220.24 | 207.68 | 217.40 | 216.61 | 1,467,300 |
01 Nov 2023 | 209.07 | 209.75 | 205.89 | 207.66 | 206.90 | 792,300 |
31 Oct 2023 | 206.03 | 209.70 | 204.81 | 208.63 | 207.87 | 784,600 |
30 Oct 2023 | 205.78 | 207.14 | 201.14 | 204.91 | 204.16 | 939,400 |
27 Oct 2023 | 205.60 | 205.60 | 201.89 | 204.01 | 203.27 | 850,200 |
26 Oct 2023 | 197.47 | 207.77 | 197.42 | 206.32 | 205.57 | 1,401,500 |
25 Oct 2023 | 196.14 | 198.03 | 194.75 | 195.71 | 195.00 | 1,069,400 |
24 Oct 2023 | 195.00 | 198.18 | 194.18 | 197.08 | 196.36 | 1,085,200 |
23 Oct 2023 | 189.91 | 196.87 | 189.01 | 193.20 | 192.50 | 1,105,200 |
20 Oct 2023 | 190.48 | 193.62 | 189.10 | 191.88 | 191.18 | 1,147,500 |
19 Oct 2023 | 192.31 | 193.76 | 188.11 | 189.44 | 188.75 | 1,805,300 |
18 Oct 2023 | 199.60 | 200.52 | 194.72 | 194.76 | 194.05 | 521,300 |
17 Oct 2023 | 199.87 | 202.33 | 198.51 | 200.41 | 199.68 | 812,700 |
16 Oct 2023 | 202.84 | 204.66 | 199.15 | 202.90 | 202.16 | 766,800 |
13 Oct 2023 | 200.88 | 203.51 | 200.11 | 201.57 | 200.84 | 744,900 |
12 Oct 2023 | 199.85 | 201.45 | 197.36 | 199.93 | 199.20 | 867,400 |
11 Oct 2023 | 196.09 | 202.34 | 195.12 | 201.60 | 200.87 | 1,080,100 |
10 Oct 2023 | 195.30 | 196.00 | 193.17 | 195.01 | 194.30 | 605,500 |
09 Oct 2023 | 191.19 | 194.95 | 190.82 | 194.82 | 194.11 | 960,600 |
06 Oct 2023 | 188.60 | 192.75 | 185.23 | 191.93 | 191.23 | 734,900 |
05 Oct 2023 | 190.12 | 191.59 | 187.32 | 191.28 | 190.58 | 898,600 |
04 Oct 2023 | 190.80 | 193.17 | 187.20 | 190.80 | 190.11 | 884,200 |
03 Oct 2023 | 197.25 | 197.25 | 189.63 | 189.98 | 189.29 | 975,000 |
02 Oct 2023 | 198.85 | 200.87 | 196.82 | 198.24 | 197.52 | 1,030,500 |
29 Sept 2023 | 202.51 | 202.88 | 199.13 | 200.17 | 199.44 | 918,500 |
28 Sept 2023 | 196.09 | 199.61 | 195.98 | 198.46 | 197.74 | 1,139,100 |
27 Sept 2023 | 199.74 | 200.76 | 192.88 | 196.06 | 195.35 | 1,185,600 |
26 Sept 2023 | 198.53 | 200.44 | 198.01 | 200.10 | 199.37 | 714,700 |
25 Sept 2023 | 200.37 | 201.57 | 199.18 | 201.33 | 200.60 | 621,000 |
22 Sept 2023 | 204.69 | 205.80 | 200.87 | 201.11 | 200.38 | 1,015,700 |
21 Sept 2023 | 212.76 | 213.01 | 204.53 | 204.68 | 203.94 | 646,500 |
20 Sept 2023 | 216.27 | 217.30 | 214.31 | 214.97 | 214.19 | 463,400 |
19 Sept 2023 | 214.41 | 215.50 | 212.56 | 213.48 | 212.70 | 545,800 |
18 Sept 2023 | 218.28 | 218.88 | 214.86 | 215.10 | 214.32 | 603,100 |
15 Sept 2023 | 219.44 | 219.89 | 216.69 | 218.15 | 217.36 | 1,003,500 |
14 Sept 2023 | 214.05 | 219.14 | 213.33 | 218.82 | 218.02 | 585,500 |
13 Sept 2023 | 212.85 | 214.12 | 211.07 | 212.33 | 211.56 | 720,300 |
12 Sept 2023 | 214.59 | 214.73 | 210.93 | 214.36 | 213.58 | 564,800 |
11 Sept 2023 | 217.74 | 218.10 | 213.94 | 215.20 | 214.42 | 734,000 |
08 Sept 2023 | 221.96 | 221.98 | 216.19 | 216.92 | 216.13 | 670,700 |
07 Sept 2023 | 217.13 | 222.61 | 216.99 | 221.24 | 220.44 | 764,700 |
06 Sept 2023 | 221.15 | 221.15 | 215.49 | 217.99 | 217.20 | 682,900 |
05 Sept 2023 | 221.13 | 224.52 | 220.44 | 221.84 | 221.03 | 743,100 |
01 Sept 2023 | 225.75 | 226.35 | 220.54 | 221.69 | 220.88 | 495,100 |
31 Aug 2023 | 228.52 | 229.17 | 223.66 | 224.53 | 223.71 | 735,400 |
30 Aug 2023 | 227.52 | 230.03 | 226.45 | 227.12 | 226.29 | 956,200 |
29 Aug 2023 | 222.64 | 227.84 | 221.94 | 227.54 | 226.71 | 622,200 |
28 Aug 2023 | 222.77 | 224.66 | 222.26 | 222.62 | 221.81 | 542,200 |
25 Aug 2023 | 219.48 | 223.54 | 219.22 | 222.33 | 221.52 | 490,000 |
24 Aug 2023 | 220.97 | 222.31 | 218.58 | 219.74 | 218.94 | 456,100 |
23 Aug 2023 | 218.46 | 221.01 | 217.46 | 220.27 | 219.47 | 624,100 |
23 Aug 2023 | 0.85 Dividend | |||||
22 Aug 2023 | 218.24 | 220.07 | 216.10 | 218.11 | 216.47 | 604,900 |
21 Aug 2023 | 221.80 | 221.80 | 215.53 | 218.22 | 216.58 | 630,400 |
18 Aug 2023 | 219.72 | 222.95 | 219.25 | 222.51 | 220.84 | 595,400 |
17 Aug 2023 | 220.63 | 222.99 | 220.11 | 220.94 | 219.28 | 769,100 |
16 Aug 2023 | 230.07 | 231.05 | 219.87 | 220.48 | 218.82 | 748,500 |
15 Aug 2023 | 229.10 | 231.95 | 227.87 | 229.93 | 228.20 | 781,400 |
14 Aug 2023 | 229.75 | 231.19 | 228.48 | 231.02 | 229.28 | 838,000 |
11 Aug 2023 | 227.49 | 231.68 | 227.41 | 230.06 | 228.33 | 749,800 |
10 Aug 2023 | 224.96 | 232.63 | 224.66 | 228.32 | 226.60 | 1,121,700 |
09 Aug 2023 | 222.60 | 228.07 | 221.03 | 227.71 | 226.00 | 730,900 |
08 Aug 2023 | 219.18 | 223.37 | 218.93 | 223.04 | 221.36 | 722,700 |
07 Aug 2023 | 223.24 | 223.94 | 218.91 | 220.11 | 218.45 | 766,200 |
04 Aug 2023 | 222.84 | 229.46 | 221.81 | 222.88 | 221.20 | 928,400 |
03 Aug 2023 | 228.18 | 228.18 | 220.00 | 222.57 | 220.90 | 1,162,600 |
02 Aug 2023 | 225.50 | 229.05 | 223.02 | 228.56 | 226.84 | 1,123,800 |
01 Aug 2023 | 225.85 | 231.81 | 224.60 | 228.10 | 226.38 | 1,908,900 |
31 July 2023 | 219.05 | 221.57 | 217.79 | 218.95 | 217.30 | 1,048,500 |
28 July 2023 | 226.06 | 226.06 | 218.49 | 218.88 | 217.23 | 1,001,100 |
27 July 2023 | 228.20 | 230.06 | 221.70 | 222.40 | 220.73 | 1,016,200 |
26 July 2023 | 220.00 | 228.52 | 220.00 | 226.40 | 224.70 | 1,461,000 |
25 July 2023 | 227.15 | 229.03 | 220.10 | 220.24 | 218.58 | 1,689,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |