Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Nov 2023 | 0.00 | 128.63 | 128.63 | 128.63 | 128.63 | - |
24 Nov 2023 | 126.80 | 128.23 | 127.52 | 126.67 | 126.67 | 4,590 |
23 Nov 2023 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
22 Nov 2023 | 127.11 | 129.37 | 127.69 | 129.45 | 129.45 | 23,609 |
21 Nov 2023 | 128.73 | 127.46 | 125.80 | 126.56 | 126.56 | 22,070 |
20 Nov 2023 | 129.38 | 130.10 | 129.03 | 129.32 | 129.32 | 13,766 |
17 Nov 2023 | 128.92 | 129.73 | 128.56 | 129.01 | 129.01 | 17,526 |
16 Nov 2023 | 128.80 | 129.90 | 128.34 | 128.75 | 128.75 | 817,332 |
15 Nov 2023 | 128.06 | 129.72 | 127.53 | 128.02 | 128.02 | 25,579 |
14 Nov 2023 | 124.16 | 128.20 | 124.90 | 126.48 | 126.48 | 73,527 |
13 Nov 2023 | 124.37 | 124.52 | 122.70 | 124.35 | 124.35 | 119,172 |
10 Nov 2023 | 120.21 | 124.78 | 120.80 | 122.31 | 122.31 | 30,695 |
09 Nov 2023 | 119.49 | 122.31 | 120.02 | 121.49 | 121.49 | 753,387 |
08 Nov 2023 | 120.50 | 122.01 | 119.27 | 120.50 | 120.50 | 17,222 |
07 Nov 2023 | 120.00 | 120.90 | 119.22 | 119.93 | 119.93 | 29,141 |
06 Nov 2023 | 119.91 | 120.51 | 118.38 | 119.91 | 119.91 | 192,543 |
03 Nov 2023 | 116.69 | 120.02 | 117.36 | 118.61 | 118.61 | 3,140,982 |
02 Nov 2023 | 114.67 | 119.08 | 114.44 | 116.88 | 116.88 | 101,317 |
01 Nov 2023 | 108.40 | 110.41 | 108.70 | 109.34 | 109.34 | 8,519 |
31 Oct 2023 | 107.53 | 109.21 | 106.73 | 108.86 | 108.86 | 16,003 |
30 Oct 2023 | 106.80 | 109.25 | 106.20 | 106.52 | 106.52 | 40,985 |
27 Oct 2023 | 106.35 | 107.84 | 105.89 | 106.35 | 106.35 | 20,171 |
26 Oct 2023 | 103.62 | 106.16 | 104.38 | 105.76 | 105.76 | 7,246 |
25 Oct 2023 | 109.55 | 109.28 | 104.56 | 108.08 | 108.08 | 28,266 |
24 Oct 2023 | 109.43 | 109.96 | 108.45 | 109.36 | 109.36 | 14,984 |
23 Oct 2023 | 108.50 | 110.47 | 107.69 | 108.73 | 108.73 | 10,041 |
20 Oct 2023 | 110.82 | 111.52 | 108.81 | 108.96 | 108.96 | 47,152 |
19 Oct 2023 | 110.71 | 114.36 | 111.23 | 111.72 | 111.72 | 97,364 |
18 Oct 2023 | 111.72 | 112.11 | 110.07 | 111.72 | 111.72 | 67,348 |
17 Oct 2023 | 110.29 | 111.71 | 108.09 | 108.54 | 108.54 | 86,344 |
16 Oct 2023 | 108.96 | 111.03 | 108.97 | 110.84 | 110.84 | 20,834 |
13 Oct 2023 | 111.64 | 111.88 | 108.58 | 109.45 | 109.45 | 31,311 |
12 Oct 2023 | 111.64 | 112.19 | 110.36 | 111.70 | 111.70 | 41,556 |
11 Oct 2023 | 112.56 | 112.60 | 109.60 | 110.67 | 110.67 | 52,480 |
10 Oct 2023 | 112.00 | 112.98 | 110.54 | 112.02 | 112.02 | 113,100 |
09 Oct 2023 | 109.93 | 111.80 | 109.63 | 109.83 | 109.83 | 54,676 |
06 Oct 2023 | 110.35 | 111.10 | 108.05 | 108.40 | 108.40 | 16,948 |
05 Oct 2023 | 109.51 | 110.44 | 108.97 | 109.72 | 109.72 | 11,919 |
04 Oct 2023 | 109.51 | 110.96 | 108.80 | 109.83 | 109.83 | 15,020 |
03 Oct 2023 | 111.28 | 112.25 | 109.88 | 111.34 | 111.34 | 3,078,063 |
02 Oct 2023 | 112.10 | 111.74 | 110.02 | 109.89 | 109.89 | 31,009 |
29 Sept 2023 | 111.76 | 112.23 | 110.70 | 111.66 | 111.66 | 26,426 |
28 Sept 2023 | 108.90 | 111.76 | 109.27 | 108.90 | 108.90 | 21,617 |
27 Sept 2023 | 110.50 | 110.79 | 107.50 | 108.58 | 108.58 | 39,581 |
26 Sept 2023 | 109.28 | 110.41 | 109.59 | 109.62 | 109.62 | 11,527 |
25 Sept 2023 | 108.25 | 110.29 | 106.72 | 108.27 | 108.27 | 45,561 |
22 Sept 2023 | 108.40 | 109.75 | 108.27 | 108.40 | 108.40 | 398,282 |
21 Sept 2023 | 109.03 | 109.56 | 107.92 | 108.94 | 108.94 | 247,403 |
20 Sept 2023 | 110.63 | 111.80 | 110.37 | 110.63 | 110.63 | 371,611 |
19 Sept 2023 | 112.92 | 112.75 | 109.97 | 111.03 | 111.03 | 798,219 |
18 Sept 2023 | 113.43 | 113.78 | 112.55 | 113.30 | 113.30 | 158,706 |
15 Sept 2023 | 114.21 | 115.03 | 112.54 | 114.29 | 114.29 | 48,972 |
14 Sept 2023 | 112.98 | 114.69 | 113.05 | 113.01 | 113.01 | 17,224 |
13 Sept 2023 | 111.41 | 113.61 | 111.23 | 113.26 | 113.26 | 97,888 |
12 Sept 2023 | 109.83 | 112.70 | 109.58 | 111.68 | 111.68 | 40,117 |
11 Sept 2023 | 107.09 | 114.81 | 108.83 | 109.72 | 109.72 | 104,258 |
08 Sept 2023 | 107.11 | 107.05 | 105.66 | 107.05 | 107.05 | 39,128 |
07 Sept 2023 | 114.14 | 110.63 | 106.42 | 107.60 | 107.60 | 41,995 |
06 Sept 2023 | 115.97 | 116.67 | 113.72 | 116.06 | 116.06 | 16,775 |
05 Sept 2023 | 114.14 | 117.04 | 115.00 | 116.16 | 116.16 | 15,634 |
04 Sept 2023 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
01 Sept 2023 | 114.84 | 115.70 | 114.47 | 115.03 | 115.03 | 13,791 |
31 Aug 2023 | 113.49 | 115.06 | 112.53 | 113.49 | 113.49 | 332,345 |
30 Aug 2023 | 112.44 | 113.42 | 111.76 | 113.32 | 113.32 | 17,570 |
30 Aug 2023 | 0.8 Dividend | |||||
29 Aug 2023 | 111.74 | 113.75 | 110.52 | 111.74 | 110.94 | 14,747 |
25 Aug 2023 | 108.88 | 109.97 | 107.75 | 108.88 | 108.10 | 7,177 |
24 Aug 2023 | 111.97 | 112.38 | 109.38 | 111.97 | 111.17 | 10,790 |
23 Aug 2023 | 110.00 | 111.44 | 109.26 | 110.00 | 109.21 | 11,219 |
22 Aug 2023 | 111.03 | 111.75 | 109.51 | 111.05 | 110.25 | 8,859 |
21 Aug 2023 | 110.42 | 110.55 | 109.00 | 110.42 | 109.63 | 4,910 |
18 Aug 2023 | 109.51 | 109.87 | 108.81 | 109.81 | 109.02 | 68,287 |
17 Aug 2023 | 110.29 | 111.05 | 110.05 | 110.35 | 109.56 | 28,115 |
16 Aug 2023 | 112.21 | 111.86 | 110.16 | 112.21 | 111.41 | 179,581 |
15 Aug 2023 | 113.68 | 113.34 | 111.53 | 113.64 | 112.83 | 29,931 |
14 Aug 2023 | 115.07 | 114.46 | 112.88 | 113.17 | 112.36 | 6,170 |
11 Aug 2023 | 115.89 | 115.61 | 113.86 | 115.81 | 114.98 | 353,015 |
10 Aug 2023 | 117.81 | 118.32 | 115.18 | 117.81 | 116.97 | 44,064 |
09 Aug 2023 | 117.74 | 117.82 | 116.77 | 117.74 | 116.90 | 5,347 |
08 Aug 2023 | 118.54 | 117.11 | 116.00 | 116.37 | 115.54 | 73,600 |
07 Aug 2023 | 122.40 | 122.74 | 117.91 | 120.08 | 119.22 | 23,094 |
04 Aug 2023 | 118.61 | 122.00 | 117.76 | 120.75 | 119.89 | 29,531 |
03 Aug 2023 | 118.88 | 129.27 | 114.90 | 116.44 | 115.61 | 216,877 |
02 Aug 2023 | 129.03 | 131.48 | 128.83 | 130.40 | 129.47 | 46,468 |
01 Aug 2023 | 132.02 | 131.93 | 130.36 | 132.16 | 131.21 | 22,905 |
31 Jul 2023 | 129.83 | 132.93 | 129.32 | 132.25 | 131.30 | 34,597 |
28 Jul 2023 | 126.86 | 129.56 | 125.85 | 128.67 | 127.75 | 90,340 |
27 Jul 2023 | 125.20 | 127.74 | 124.02 | 127.55 | 126.64 | 107,184 |
26 Jul 2023 | 124.33 | 124.50 | 122.46 | 122.54 | 121.66 | 5,353 |
25 Jul 2023 | 124.08 | 125.87 | 124.20 | 124.00 | 123.11 | 5,203 |
24 Jul 2023 | 125.01 | 125.53 | 123.25 | 125.03 | 124.13 | 51,243 |
21 Jul 2023 | 120.61 | 126.51 | 121.46 | 122.67 | 121.79 | 11,023 |
20 Jul 2023 | 124.06 | 124.38 | 122.10 | 124.23 | 123.34 | 98,561 |
19 Jul 2023 | 123.01 | 127.01 | 124.37 | 125.05 | 124.15 | 18,321 |
18 Jul 2023 | 122.40 | 123.05 | 121.28 | 123.15 | 122.27 | 74,919 |
17 Jul 2023 | 122.58 | 123.48 | 120.78 | 122.65 | 121.77 | 67,888 |
14 Jul 2023 | 122.94 | 123.20 | 121.38 | 121.47 | 120.60 | 21,379 |
13 Jul 2023 | 119.53 | 121.88 | 119.98 | 119.34 | 118.49 | 87,020 |
12 Jul 2023 | 118.10 | 119.04 | 117.17 | 117.81 | 116.97 | 8,442 |
11 Jul 2023 | 117.22 | 117.90 | 114.94 | 116.33 | 115.50 | 9,941 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |