Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 218.30 | 218.90 | 216.20 | 217.35 | 217.35 | 17,219 |
28 Nov 2023 | 218.70 | 220.70 | 218.10 | 218.37 | 218.37 | 257,143 |
27 Nov 2023 | 217.35 | 219.50 | 216.80 | 216.94 | 216.94 | 62,690 |
24 Nov 2023 | 217.30 | 218.90 | 216.50 | 217.09 | 217.09 | 83,431 |
23 Nov 2023 | 217.25 | 218.90 | 216.25 | 217.54 | 217.54 | 55,470 |
22 Nov 2023 | 217.55 | 219.00 | 215.60 | 217.05 | 217.05 | 31,686 |
21 Nov 2023 | 212.30 | 217.00 | 210.50 | 215.42 | 215.42 | 31,206 |
20 Nov 2023 | 208.80 | 212.40 | 208.90 | 210.91 | 210.91 | 26,186 |
17 Nov 2023 | 204.80 | 209.30 | 205.00 | 207.46 | 207.46 | 29,697 |
16 Nov 2023 | 203.30 | 204.80 | 202.50 | 204.46 | 204.46 | 47,820 |
15 Nov 2023 | 204.15 | 204.70 | 201.90 | 203.56 | 203.56 | 26,995 |
14 Nov 2023 | 205.55 | 207.50 | 204.10 | 206.03 | 206.03 | 44,450 |
13 Nov 2023 | 203.95 | 205.64 | 200.30 | 203.99 | 203.99 | 56,079 |
10 Nov 2023 | 201.55 | 203.40 | 200.10 | 201.76 | 201.76 | 35,836 |
09 Nov 2023 | 199.80 | 204.12 | 196.40 | 201.15 | 201.15 | 114,986 |
08 Nov 2023 | 203.55 | 206.42 | 203.00 | 205.19 | 205.19 | 17,888 |
07 Nov 2023 | 204.80 | 206.20 | 204.40 | 204.66 | 204.66 | 21,183 |
06 Nov 2023 | 205.70 | 206.30 | 203.20 | 204.99 | 204.99 | 21,360 |
03 Nov 2023 | 211.50 | 211.60 | 201.50 | 204.09 | 204.09 | 30,344 |
02 Nov 2023 | 215.70 | 216.60 | 210.40 | 211.16 | 211.16 | 70,379 |
01 Nov 2023 | 209.65 | 214.62 | 209.20 | 212.65 | 212.65 | 43,738 |
31 Oct 2023 | 208.90 | 209.10 | 207.20 | 208.40 | 208.40 | 108,752 |
30 Oct 2023 | 206.30 | 208.30 | 202.80 | 207.61 | 207.61 | 14,008 |
27 Oct 2023 | 209.15 | 209.30 | 205.50 | 208.05 | 208.05 | 23,373 |
26 Oct 2023 | 210.45 | 211.40 | 208.50 | 209.82 | 209.82 | 24,539 |
25 Oct 2023 | 206.70 | 211.50 | 206.60 | 209.47 | 209.47 | 95,770 |
24 Oct 2023 | 205.30 | 207.30 | 204.60 | 206.47 | 206.47 | 32,637 |
23 Oct 2023 | 205.55 | 207.20 | 204.00 | 204.91 | 204.91 | 35,764 |
20 Oct 2023 | 209.70 | 210.80 | 204.86 | 205.38 | 205.38 | 62,712 |
19 Oct 2023 | 208.75 | 210.84 | 207.10 | 210.84 | 210.84 | 32,991 |
18 Oct 2023 | 207.65 | 209.90 | 207.20 | 209.09 | 209.09 | 114,964 |
17 Oct 2023 | 206.15 | 207.50 | 205.70 | 206.84 | 206.84 | 14,074 |
16 Oct 2023 | 208.55 | 208.60 | 202.50 | 206.37 | 206.37 | 84,462 |
13 Oct 2023 | 210.20 | 211.40 | 207.60 | 208.03 | 208.03 | 25,430 |
12 Oct 2023 | 208.35 | 210.90 | 206.40 | 209.56 | 209.56 | 17,994 |
11 Oct 2023 | 207.40 | 208.60 | 206.10 | 207.84 | 207.84 | 24,506 |
10 Oct 2023 | 208.35 | 209.10 | 205.80 | 207.64 | 207.64 | 33,045 |
09 Oct 2023 | 207.75 | 209.20 | 206.10 | 207.31 | 207.31 | 112,447 |
06 Oct 2023 | 204.95 | 209.00 | 204.50 | 207.82 | 207.82 | 19,896 |
05 Oct 2023 | 206.10 | 207.80 | 205.58 | 206.63 | 206.63 | 8,321 |
04 Oct 2023 | 205.65 | 207.30 | 205.50 | 206.12 | 206.12 | 22,559 |
03 Oct 2023 | 205.65 | 207.90 | 205.80 | 206.36 | 206.36 | 15,714 |
02 Oct 2023 | 208.45 | 209.60 | 205.30 | 206.72 | 206.72 | 108,274 |
29 Sept 2023 | 209.50 | 208.90 | 205.00 | 206.91 | 206.91 | 42,333 |
28 Sept 2023 | 208.80 | 209.80 | 207.90 | 208.90 | 208.90 | 41,090 |
27 Sept 2023 | 212.35 | 212.40 | 208.30 | 209.89 | 209.89 | 24,316 |
26 Sept 2023 | 212.70 | 213.90 | 212.20 | 212.60 | 212.60 | 13,230 |
25 Sept 2023 | 212.90 | 213.20 | 211.30 | 212.55 | 212.55 | 69,898 |
22 Sept 2023 | 212.60 | 213.90 | 211.80 | 213.16 | 213.16 | 19,258 |
21 Sept 2023 | 211.75 | 215.10 | 209.90 | 213.22 | 213.22 | 235,519 |
20 Sept 2023 | 213.00 | 212.10 | 209.40 | 211.87 | 211.87 | 94,786 |
19 Sept 2023 | 212.65 | 213.50 | 212.40 | 212.93 | 212.93 | 26,558 |
18 Sept 2023 | 213.20 | 214.10 | 212.20 | 213.26 | 213.26 | 4,575 |
15 Sept 2023 | 213.25 | 215.20 | 213.00 | 213.00 | 213.00 | 21,060 |
14 Sept 2023 | 208.60 | 212.70 | 208.30 | 212.66 | 212.66 | 68,528 |
13 Sept 2023 | 208.35 | 209.00 | 207.00 | 207.86 | 207.86 | 113,657 |
12 Sept 2023 | 206.75 | 208.90 | 206.70 | 208.14 | 208.14 | 23,600 |
11 Sept 2023 | 203.45 | 206.60 | 203.40 | 206.08 | 206.08 | 118,805 |
08 Sept 2023 | 201.80 | 202.50 | 200.60 | 201.49 | 201.49 | 19,591 |
07 Sept 2023 | 197.95 | 201.50 | 197.30 | 201.10 | 201.10 | 29,547 |
06 Sept 2023 | 196.63 | 198.00 | 194.70 | 195.76 | 195.76 | 26,235 |
05 Sept 2023 | 194.18 | 198.05 | 194.16 | 197.70 | 197.70 | 29,650 |
04 Sept 2023 | 195.20 | 196.15 | 194.50 | 195.07 | 195.07 | 8,387 |
01 Sept 2023 | 196.23 | 198.60 | 195.80 | 197.23 | 197.23 | 85,031 |
31 Aug 2023 | 196.40 | 198.30 | 196.10 | 197.19 | 197.19 | 46,456 |
30 Aug 2023 | 196.02 | 197.40 | 195.52 | 196.51 | 196.51 | 14,823 |
29 Aug 2023 | 196.85 | 196.85 | 194.80 | 195.60 | 195.60 | 29,708 |
25 Aug 2023 | 195.82 | 197.25 | 194.80 | 196.48 | 196.48 | 13,644 |
24 Aug 2023 | 195.20 | 196.60 | 194.95 | 196.40 | 196.40 | 54,812 |
23 Aug 2023 | 193.98 | 195.14 | 193.75 | 194.27 | 194.27 | 7,833 |
22 Aug 2023 | 194.07 | 195.30 | 192.15 | 193.75 | 193.75 | 20,890 |
21 Aug 2023 | 195.20 | 196.07 | 193.95 | 195.00 | 195.00 | 10,539 |
18 Aug 2023 | 196.98 | 196.25 | 193.65 | 193.82 | 193.82 | 35,010 |
17 Aug 2023 | 198.25 | 200.20 | 197.30 | 197.71 | 197.71 | 27,733 |
16 Aug 2023 | 198.00 | 199.30 | 197.34 | 198.12 | 198.12 | 16,996 |
15 Aug 2023 | 199.50 | 199.80 | 196.15 | 197.87 | 197.87 | 9,795 |
14 Aug 2023 | 196.38 | 199.40 | 196.55 | 198.79 | 198.79 | 21,486 |
11 Aug 2023 | 199.40 | 200.40 | 195.90 | 196.63 | 196.63 | 36,935 |
10 Aug 2023 | 198.48 | 203.70 | 198.33 | 202.08 | 202.08 | 50,918 |
09 Aug 2023 | 191.18 | 195.70 | 188.85 | 189.18 | 189.18 | 83,838 |
08 Aug 2023 | 191.75 | 193.85 | 191.25 | 192.39 | 192.39 | 23,042 |
07 Aug 2023 | 192.07 | 193.20 | 190.75 | 192.41 | 192.41 | 27,277 |
04 Aug 2023 | 191.60 | 192.70 | 190.70 | 191.93 | 191.93 | 21,754 |
03 Aug 2023 | 192.13 | 192.80 | 190.65 | 191.24 | 191.24 | 134,741 |
02 Aug 2023 | 193.48 | 193.60 | 190.50 | 193.13 | 193.13 | 29,891 |
01 Aug 2023 | 193.38 | 196.15 | 193.30 | 195.13 | 195.13 | 13,616 |
31 Jul 2023 | 196.90 | 197.25 | 194.10 | 195.72 | 195.72 | 12,241 |
28 Jul 2023 | 197.60 | 198.60 | 196.95 | 197.78 | 197.78 | 19,058 |
27 Jul 2023 | 196.52 | 197.55 | 194.60 | 196.92 | 196.92 | 35,550 |
26 Jul 2023 | 197.13 | 197.45 | 193.10 | 195.47 | 195.47 | 39,072 |
25 Jul 2023 | 195.43 | 196.80 | 194.87 | 195.83 | 195.83 | 50,393 |
24 Jul 2023 | 194.48 | 195.50 | 192.70 | 194.44 | 194.44 | 122,411 |
21 Jul 2023 | 193.65 | 195.33 | 193.65 | 194.57 | 194.57 | 15,200 |
20 Jul 2023 | 191.00 | 194.00 | 190.50 | 191.71 | 191.71 | 14,227 |
19 Jul 2023 | 193.00 | 193.30 | 189.40 | 191.21 | 191.21 | 4,022 |
18 Jul 2023 | 191.32 | 192.70 | 191.05 | 192.14 | 192.14 | 16,118 |
17 Jul 2023 | 189.32 | 191.50 | 189.00 | 191.23 | 191.23 | 38,701 |
14 Jul 2023 | 190.43 | 190.85 | 188.95 | 189.56 | 189.56 | 7,675 |
13 Jul 2023 | 188.65 | 190.90 | 188.65 | 190.71 | 190.71 | 10,369 |
12 Jul 2023 | 186.65 | 188.90 | 186.75 | 187.86 | 187.86 | 42,403 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |