Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 155.70 | 155.90 | 153.75 | 154.74 | 154.74 | 364,442 |
04 Dec 2023 | 157.23 | 157.20 | 155.70 | 156.05 | 156.05 | 1,756,658 |
01 Dec 2023 | 156.52 | 159.45 | 156.80 | 157.40 | 157.40 | 228,464 |
30 Nov 2023 | 159.85 | 159.85 | 153.45 | 155.84 | 155.84 | 819,705 |
29 Nov 2023 | 158.73 | 159.60 | 158.10 | 158.97 | 158.97 | 148,300 |
28 Nov 2023 | 158.32 | 159.70 | 157.92 | 158.80 | 158.80 | 1,905,542 |
27 Nov 2023 | 158.73 | 158.60 | 157.25 | 157.94 | 157.94 | 2,951,264 |
24 Nov 2023 | 159.23 | 159.50 | 158.25 | 158.35 | 158.35 | 182,922 |
23 Nov 2023 | 158.82 | 159.50 | 157.90 | 158.80 | 158.80 | 68,343 |
22 Nov 2023 | 161.35 | 162.50 | 157.55 | 158.30 | 158.30 | 255,801 |
21 Nov 2023 | 160.85 | 162.25 | 160.40 | 161.36 | 161.36 | 131,930 |
20 Nov 2023 | 161.57 | 162.75 | 160.65 | 161.30 | 161.30 | 240,844 |
17 Nov 2023 | 157.82 | 162.70 | 158.15 | 161.45 | 161.45 | 466,692 |
16 Nov 2023 | 158.63 | 159.50 | 156.10 | 157.53 | 157.53 | 364,899 |
15 Nov 2023 | 159.55 | 160.50 | 157.95 | 159.17 | 159.17 | 663,968 |
14 Nov 2023 | 155.85 | 159.50 | 154.60 | 159.50 | 159.50 | 195,348 |
13 Nov 2023 | 155.85 | 156.50 | 154.50 | 155.42 | 155.42 | 115,754 |
10 Nov 2023 | 156.20 | 156.15 | 154.07 | 155.90 | 155.90 | 156,963 |
09 Nov 2023 | 158.52 | 158.82 | 156.15 | 157.63 | 157.63 | 57,865 |
08 Nov 2023 | 156.07 | 159.00 | 155.40 | 155.96 | 155.96 | 185,331 |
07 Nov 2023 | 157.07 | 157.60 | 156.10 | 156.66 | 156.66 | 194,061 |
06 Nov 2023 | 155.65 | 157.60 | 153.85 | 157.40 | 157.40 | 156,212 |
03 Nov 2023 | 155.13 | 155.95 | 154.35 | 155.25 | 155.25 | 394,484 |
02 Nov 2023 | 155.15 | 156.20 | 154.60 | 154.70 | 154.70 | 1,231,225 |
01 Nov 2023 | 153.05 | 154.70 | 152.75 | 152.75 | 152.75 | 285,495 |
31 Oct 2023 | 152.77 | 154.05 | 152.00 | 152.75 | 152.75 | 173,262 |
30 Oct 2023 | 153.40 | 154.50 | 152.05 | 152.60 | 152.60 | 594,402 |
27 Oct 2023 | 149.40 | 154.20 | 148.45 | 150.71 | 150.71 | 1,120,924 |
26 Oct 2023 | 147.07 | 150.30 | 147.30 | 149.25 | 149.25 | 277,344 |
25 Oct 2023 | 148.05 | 151.60 | 146.90 | 148.29 | 148.29 | 188,175 |
24 Oct 2023 | 144.25 | 148.50 | 144.15 | 148.00 | 148.00 | 769,199 |
23 Oct 2023 | 147.25 | 147.10 | 143.05 | 146.50 | 146.50 | 221,633 |
20 Oct 2023 | 152.73 | 152.95 | 146.45 | 152.55 | 152.55 | 392,604 |
19 Oct 2023 | 154.68 | 155.40 | 153.30 | 154.52 | 154.52 | 261,910 |
18 Oct 2023 | 160.27 | 160.37 | 155.00 | 155.22 | 155.22 | 769,372 |
17 Oct 2023 | 159.60 | 161.80 | 157.95 | 159.85 | 159.85 | 1,075,764 |
16 Oct 2023 | 159.07 | 160.60 | 158.85 | 159.93 | 159.93 | 118,101 |
13 Oct 2023 | 158.18 | 159.40 | 157.45 | 157.88 | 157.88 | 355,612 |
12 Oct 2023 | 160.48 | 162.35 | 158.67 | 160.69 | 160.69 | 288,198 |
11 Oct 2023 | 155.80 | 159.75 | 155.17 | 159.26 | 159.26 | 729,725 |
10 Oct 2023 | 154.23 | 156.40 | 154.20 | 154.95 | 154.95 | 165,554 |
09 Oct 2023 | 150.88 | 153.55 | 151.00 | 152.71 | 152.71 | 163,879 |
06 Oct 2023 | 149.98 | 151.81 | 149.30 | 150.06 | 150.06 | 103,244 |
05 Oct 2023 | 148.38 | 149.60 | 147.60 | 148.80 | 148.80 | 142,137 |
04 Oct 2023 | 143.27 | 148.40 | 143.20 | 147.35 | 147.35 | 145,990 |
03 Oct 2023 | 147.18 | 147.55 | 144.11 | 144.11 | 144.11 | 127,340 |
02 Oct 2023 | 150.07 | 152.20 | 146.95 | 147.50 | 147.50 | 235,239 |
29 Sept 2023 | 147.80 | 151.80 | 147.55 | 150.77 | 150.77 | 223,629 |
28 Sept 2023 | 144.25 | 147.19 | 143.70 | 144.20 | 144.20 | 84,165 |
27 Sept 2023 | 145.93 | 145.95 | 143.55 | 144.11 | 144.11 | 420,464 |
26 Sept 2023 | 146.10 | 146.30 | 145.20 | 145.75 | 145.75 | 312,895 |
25 Sept 2023 | 145.82 | 147.15 | 145.45 | 146.41 | 146.41 | 93,066 |
22 Sept 2023 | 149.07 | 149.20 | 145.40 | 146.01 | 146.01 | 189,603 |
21 Sept 2023 | 149.25 | 151.50 | 148.60 | 150.64 | 150.64 | 1,633,502 |
20 Sept 2023 | 148.05 | 149.95 | 147.65 | 149.71 | 149.71 | 2,810,708 |
19 Sept 2023 | 148.02 | 150.40 | 148.04 | 148.05 | 148.05 | 104,776 |
18 Sept 2023 | 148.23 | 149.45 | 147.65 | 148.10 | 148.10 | 54,704 |
15 Sept 2023 | 146.23 | 149.75 | 146.05 | 149.00 | 149.00 | 574,941 |
14 Sept 2023 | 142.18 | 145.25 | 142.65 | 144.92 | 144.92 | 194,652 |
13 Sept 2023 | 142.48 | 142.90 | 140.65 | 142.30 | 142.30 | 467,090 |
12 Sept 2023 | 143.77 | 144.00 | 142.25 | 142.70 | 142.70 | 178,920 |
11 Sept 2023 | 143.18 | 144.60 | 143.35 | 144.35 | 144.35 | 105,922 |
08 Sept 2023 | 145.23 | 145.30 | 142.90 | 143.35 | 143.35 | 91,807 |
07 Sept 2023 | 146.13 | 146.55 | 143.50 | 144.25 | 144.25 | 65,336 |
06 Sept 2023 | 146.20 | 146.50 | 144.15 | 146.50 | 146.50 | 319,949 |
05 Sept 2023 | 145.85 | 147.70 | 145.12 | 146.02 | 146.02 | 62,726 |
04 Sept 2023 | 146.50 | 147.10 | 145.65 | 145.86 | 145.86 | 26,022 |
01 Sept 2023 | 145.43 | 147.10 | 145.62 | 145.87 | 145.87 | 129,925 |
31 Aug 2023 | 145.38 | 146.90 | 145.40 | 146.00 | 146.00 | 274,840 |
30 Aug 2023 | 142.57 | 145.35 | 143.35 | 144.95 | 144.95 | 95,880 |
29 Aug 2023 | 140.43 | 143.00 | 141.25 | 141.90 | 141.90 | 154,704 |
25 Aug 2023 | 137.82 | 141.30 | 138.00 | 141.23 | 141.23 | 350,530 |
24 Aug 2023 | 139.30 | 141.25 | 138.15 | 138.20 | 138.20 | 10,274 |
23 Aug 2023 | 139.05 | 139.25 | 138.30 | 138.95 | 138.95 | 159,900 |
22 Aug 2023 | 139.07 | 140.30 | 138.50 | 138.76 | 138.76 | 53,506 |
21 Aug 2023 | 136.02 | 139.95 | 136.50 | 138.09 | 138.09 | 124,678 |
18 Aug 2023 | 136.93 | 137.45 | 135.25 | 136.69 | 136.69 | 114,514 |
17 Aug 2023 | 135.30 | 139.10 | 135.75 | 137.58 | 137.58 | 206,897 |
16 Aug 2023 | 134.27 | 135.75 | 134.10 | 135.21 | 135.21 | 633,993 |
15 Aug 2023 | 134.27 | 135.60 | 133.35 | 134.75 | 134.75 | 255,319 |
14 Aug 2023 | 134.57 | 135.80 | 133.90 | 135.70 | 135.70 | 36,397 |
11 Aug 2023 | 137.55 | 137.66 | 134.85 | 136.32 | 136.32 | 180,602 |
10 Aug 2023 | 137.20 | 138.05 | 136.80 | 137.84 | 137.84 | 166,206 |
09 Aug 2023 | 136.40 | 137.55 | 136.50 | 136.90 | 136.90 | 123,118 |
08 Aug 2023 | 136.32 | 136.35 | 135.40 | 135.86 | 135.86 | 152,148 |
07 Aug 2023 | 137.52 | 138.45 | 136.45 | 136.74 | 136.74 | 16,144 |
04 Aug 2023 | 136.15 | 138.05 | 135.20 | 138.05 | 138.05 | 47,405 |
03 Aug 2023 | 136.40 | 136.79 | 135.30 | 135.87 | 135.87 | 86,294 |
02 Aug 2023 | 138.30 | 138.70 | 136.97 | 137.75 | 137.75 | 160,911 |
01 Aug 2023 | 139.48 | 140.30 | 138.60 | 139.50 | 139.50 | 461,115 |
31 Jul 2023 | 139.23 | 140.10 | 138.60 | 139.51 | 139.51 | 34,015 |
28 Jul 2023 | 140.75 | 140.80 | 139.15 | 139.42 | 139.42 | 29,509 |
27 Jul 2023 | 139.70 | 141.95 | 139.40 | 141.70 | 141.70 | 512,451 |
26 Jul 2023 | 138.52 | 139.55 | 137.40 | 139.20 | 139.20 | 537,734 |
25 Jul 2023 | 132.27 | 138.50 | 132.10 | 138.45 | 138.45 | 351,378 |
24 Jul 2023 | 131.40 | 133.15 | 129.95 | 132.10 | 132.10 | 398,042 |
21 Jul 2023 | 140.48 | 140.90 | 130.60 | 132.30 | 132.30 | 608,375 |
20 Jul 2023 | 143.05 | 144.00 | 141.70 | 142.65 | 142.65 | 194,485 |
19 Jul 2023 | 143.20 | 144.15 | 142.85 | 143.20 | 143.20 | 102,902 |
18 Jul 2023 | 141.40 | 142.85 | 140.65 | 142.85 | 142.85 | 86,503 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |