Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 129.90 | 130.72 | 129.41 | 130.67 | 130.67 | 417,843 |
04 Dec 2023 | 128.12 | 130.93 | 127.60 | 130.85 | 130.85 | 1,920,900 |
01 Dec 2023 | 125.04 | 128.91 | 124.64 | 128.82 | 128.82 | 1,833,600 |
30 Nov 2023 | 122.52 | 125.09 | 122.50 | 124.89 | 124.89 | 2,300,500 |
29 Nov 2023 | 123.17 | 124.51 | 122.58 | 122.76 | 122.76 | 1,151,700 |
28 Nov 2023 | 121.50 | 122.39 | 120.50 | 122.10 | 122.10 | 1,149,700 |
27 Nov 2023 | 120.84 | 122.19 | 119.92 | 121.71 | 121.71 | 1,027,500 |
24 Nov 2023 | 121.20 | 121.50 | 119.96 | 120.84 | 120.84 | 767,600 |
22 Nov 2023 | 122.71 | 122.71 | 120.50 | 121.10 | 121.10 | 1,190,200 |
21 Nov 2023 | 122.16 | 122.16 | 121.09 | 121.75 | 121.75 | 1,213,700 |
20 Nov 2023 | 121.61 | 122.89 | 120.43 | 122.75 | 122.75 | 1,283,500 |
17 Nov 2023 | 121.34 | 121.78 | 120.64 | 121.68 | 121.68 | 1,121,300 |
16 Nov 2023 | 120.60 | 120.80 | 119.72 | 120.42 | 120.42 | 1,271,600 |
15 Nov 2023 | 120.50 | 121.37 | 119.71 | 120.54 | 120.54 | 1,623,400 |
14 Nov 2023 | 118.62 | 122.53 | 118.60 | 120.79 | 120.79 | 2,105,700 |
13 Nov 2023 | 114.57 | 115.71 | 113.46 | 115.54 | 115.54 | 1,321,700 |
10 Nov 2023 | 114.80 | 115.54 | 113.40 | 115.33 | 115.33 | 906,900 |
09 Nov 2023 | 115.90 | 115.90 | 113.42 | 113.79 | 113.79 | 1,204,700 |
08 Nov 2023 | 115.65 | 115.96 | 114.89 | 115.44 | 115.44 | 911,300 |
07 Nov 2023 | 116.88 | 116.88 | 114.45 | 115.24 | 115.24 | 1,661,200 |
06 Nov 2023 | 117.84 | 117.90 | 116.19 | 117.08 | 117.08 | 1,225,500 |
03 Nov 2023 | 118.03 | 119.82 | 117.69 | 117.89 | 117.89 | 1,956,400 |
02 Nov 2023 | 114.25 | 116.34 | 114.07 | 115.84 | 115.84 | 2,049,500 |
01 Nov 2023 | 110.99 | 112.84 | 109.96 | 112.49 | 112.49 | 2,080,800 |
31 Oct 2023 | 106.41 | 110.10 | 104.93 | 109.89 | 109.89 | 2,384,200 |
30 Oct 2023 | 105.57 | 106.69 | 104.24 | 105.33 | 105.33 | 1,458,400 |
27 Oct 2023 | 106.67 | 106.67 | 104.05 | 104.54 | 104.54 | 1,744,800 |
26 Oct 2023 | 105.08 | 107.19 | 105.08 | 106.32 | 106.32 | 1,388,500 |
25 Oct 2023 | 105.73 | 105.98 | 104.76 | 104.98 | 104.98 | 1,465,200 |
24 Oct 2023 | 106.15 | 107.30 | 105.76 | 105.97 | 105.97 | 1,521,500 |
23 Oct 2023 | 105.25 | 106.68 | 104.83 | 105.21 | 105.21 | 1,560,600 |
20 Oct 2023 | 106.92 | 107.40 | 106.08 | 106.15 | 106.15 | 1,506,700 |
19 Oct 2023 | 107.99 | 109.00 | 106.43 | 106.50 | 106.50 | 1,571,600 |
18 Oct 2023 | 109.51 | 109.68 | 108.36 | 108.55 | 108.55 | 1,294,700 |
17 Oct 2023 | 107.69 | 110.88 | 107.69 | 110.15 | 110.15 | 1,470,500 |
16 Oct 2023 | 108.00 | 108.93 | 107.12 | 108.33 | 108.33 | 1,235,800 |
13 Oct 2023 | 107.89 | 108.02 | 106.39 | 107.03 | 107.03 | 1,499,600 |
12 Oct 2023 | 108.05 | 108.09 | 106.80 | 107.35 | 107.35 | 1,604,400 |
11 Oct 2023 | 107.11 | 108.61 | 107.10 | 108.33 | 108.33 | 1,479,000 |
10 Oct 2023 | 105.44 | 107.02 | 105.02 | 106.15 | 106.15 | 1,019,100 |
09 Oct 2023 | 103.69 | 105.84 | 103.36 | 105.44 | 105.44 | 882,100 |
06 Oct 2023 | 103.77 | 105.35 | 102.82 | 104.41 | 104.41 | 1,123,800 |
05 Oct 2023 | 104.16 | 104.88 | 103.60 | 104.54 | 104.54 | 1,083,500 |
04 Oct 2023 | 103.87 | 104.61 | 102.78 | 104.44 | 104.44 | 1,295,900 |
03 Oct 2023 | 104.00 | 104.45 | 102.11 | 103.37 | 103.37 | 2,202,500 |
02 Oct 2023 | 107.50 | 108.20 | 104.28 | 104.63 | 104.63 | 2,077,700 |
29 Sept 2023 | 110.15 | 110.68 | 107.10 | 108.03 | 108.03 | 2,228,400 |
28 Sept 2023 | 108.66 | 109.07 | 107.72 | 108.83 | 108.83 | 1,984,000 |
27 Sept 2023 | 109.58 | 110.38 | 108.08 | 108.19 | 108.19 | 2,376,000 |
26 Sept 2023 | 111.03 | 111.47 | 109.03 | 109.15 | 109.15 | 2,228,000 |
25 Sept 2023 | 111.22 | 112.66 | 110.92 | 112.13 | 112.13 | 1,576,500 |
22 Sept 2023 | 111.87 | 112.88 | 111.36 | 111.68 | 111.68 | 1,585,600 |
21 Sept 2023 | 113.06 | 113.65 | 111.59 | 111.64 | 111.64 | 2,385,700 |
20 Sept 2023 | 115.32 | 115.99 | 113.73 | 113.76 | 113.76 | 1,560,600 |
19 Sept 2023 | 114.01 | 114.85 | 113.54 | 114.26 | 114.26 | 1,130,500 |
18 Sept 2023 | 116.33 | 116.35 | 114.24 | 114.25 | 114.25 | 1,334,700 |
15 Sept 2023 | 117.26 | 117.35 | 116.23 | 116.41 | 116.41 | 2,879,600 |
14 Sept 2023 | 115.71 | 117.65 | 115.51 | 117.38 | 117.38 | 1,627,000 |
13 Sept 2023 | 115.52 | 115.52 | 114.27 | 114.77 | 114.77 | 1,451,900 |
12 Sept 2023 | 114.25 | 116.08 | 114.17 | 115.48 | 115.48 | 1,314,000 |
11 Sept 2023 | 114.74 | 115.35 | 114.11 | 114.74 | 114.74 | 1,349,900 |
08 Sept 2023 | 114.45 | 114.75 | 113.91 | 114.62 | 114.62 | 1,022,500 |
07 Sept 2023 | 113.67 | 114.86 | 113.15 | 114.45 | 114.45 | 1,581,900 |
07 Sept 2023 | 1.9 Dividend | |||||
06 Sept 2023 | 114.37 | 115.96 | 114.25 | 115.75 | 113.85 | 1,921,600 |
05 Sept 2023 | 114.80 | 115.57 | 114.39 | 114.94 | 113.05 | 2,187,400 |
01 Sept 2023 | 114.36 | 115.21 | 114.33 | 114.91 | 113.02 | 1,306,000 |
31 Aug 2023 | 113.42 | 113.86 | 112.79 | 113.49 | 111.63 | 1,573,400 |
30 Aug 2023 | 113.55 | 114.32 | 112.64 | 113.51 | 111.65 | 774,600 |
29 Aug 2023 | 111.68 | 113.59 | 111.00 | 113.53 | 111.67 | 1,085,900 |
28 Aug 2023 | 111.12 | 112.75 | 111.12 | 111.67 | 109.84 | 900,400 |
25 Aug 2023 | 110.91 | 111.39 | 109.91 | 110.73 | 108.91 | 1,080,900 |
24 Aug 2023 | 111.62 | 112.53 | 110.35 | 110.66 | 108.84 | 1,751,500 |
23 Aug 2023 | 111.17 | 112.37 | 110.56 | 111.64 | 109.81 | 1,991,700 |
22 Aug 2023 | 113.54 | 113.54 | 110.82 | 110.93 | 109.11 | 1,753,600 |
21 Aug 2023 | 115.53 | 116.00 | 112.60 | 112.72 | 110.87 | 1,417,800 |
18 Aug 2023 | 113.50 | 115.94 | 113.28 | 115.60 | 113.70 | 1,170,300 |
17 Aug 2023 | 115.88 | 116.62 | 114.09 | 114.15 | 112.28 | 1,193,700 |
16 Aug 2023 | 117.92 | 117.92 | 115.57 | 115.61 | 113.71 | 1,172,900 |
15 Aug 2023 | 117.76 | 118.51 | 117.03 | 117.87 | 115.94 | 842,300 |
14 Aug 2023 | 118.24 | 119.54 | 118.19 | 119.02 | 117.07 | 792,300 |
11 Aug 2023 | 117.84 | 119.00 | 117.69 | 118.87 | 116.92 | 884,800 |
10 Aug 2023 | 119.55 | 120.43 | 118.31 | 118.85 | 116.90 | 1,185,300 |
09 Aug 2023 | 118.83 | 119.55 | 118.11 | 118.80 | 116.85 | 1,002,900 |
08 Aug 2023 | 118.57 | 119.60 | 117.86 | 119.00 | 117.05 | 889,800 |
07 Aug 2023 | 118.53 | 119.95 | 118.36 | 119.66 | 117.70 | 1,048,700 |
04 Aug 2023 | 118.79 | 120.88 | 117.64 | 118.29 | 116.35 | 1,537,400 |
03 Aug 2023 | 118.63 | 119.68 | 114.15 | 118.37 | 116.43 | 2,965,500 |
02 Aug 2023 | 124.21 | 124.60 | 123.46 | 124.06 | 122.02 | 1,107,100 |
01 Aug 2023 | 124.44 | 125.68 | 124.01 | 125.44 | 123.38 | 1,406,600 |
31 July 2023 | 124.48 | 125.54 | 123.98 | 124.60 | 122.55 | 1,301,400 |
28 July 2023 | 124.26 | 124.81 | 123.55 | 124.48 | 122.44 | 1,069,200 |
27 July 2023 | 124.97 | 125.56 | 122.98 | 123.00 | 120.98 | 1,412,400 |
26 July 2023 | 123.46 | 124.71 | 123.05 | 124.17 | 122.13 | 989,200 |
25 July 2023 | 124.92 | 125.32 | 123.65 | 123.69 | 121.66 | 1,213,600 |
24 July 2023 | 123.68 | 124.85 | 123.46 | 124.41 | 122.37 | 1,021,300 |
21 July 2023 | 124.17 | 124.88 | 123.45 | 123.65 | 121.62 | 1,131,200 |
20 July 2023 | 123.34 | 123.97 | 121.92 | 123.75 | 121.72 | 1,186,100 |
19 July 2023 | 122.00 | 124.16 | 121.96 | 123.41 | 121.38 | 1,377,900 |
18 July 2023 | 121.13 | 122.05 | 120.69 | 121.52 | 119.53 | 1,325,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |