Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 124.00 | 124.96 | 120.75 | 124.93 | 124.93 | 1,102,871 |
08 Dec 2023 | 129.00 | 133.25 | 127.73 | 127.99 | 127.99 | 4,842,700 |
07 Dec 2023 | 121.23 | 126.08 | 120.95 | 125.35 | 125.35 | 3,971,300 |
06 Dec 2023 | 117.50 | 122.17 | 116.71 | 118.30 | 118.30 | 5,036,100 |
05 Dec 2023 | 116.22 | 116.95 | 112.12 | 113.26 | 113.26 | 4,357,500 |
04 Dec 2023 | 123.90 | 125.96 | 119.21 | 119.98 | 119.98 | 3,416,700 |
01 Dec 2023 | 119.72 | 126.22 | 119.20 | 126.16 | 126.16 | 2,803,400 |
30 Nov 2023 | 124.21 | 124.21 | 118.80 | 121.27 | 121.27 | 4,047,900 |
29 Nov 2023 | 126.46 | 128.45 | 121.63 | 123.38 | 123.38 | 2,546,400 |
28 Nov 2023 | 121.50 | 125.95 | 120.17 | 123.91 | 123.91 | 2,438,800 |
27 Nov 2023 | 125.40 | 125.79 | 118.32 | 120.78 | 120.78 | 4,314,700 |
24 Nov 2023 | 125.24 | 130.28 | 125.20 | 128.87 | 128.87 | 1,429,500 |
22 Nov 2023 | 126.13 | 126.63 | 121.00 | 126.59 | 126.59 | 2,590,700 |
21 Nov 2023 | 128.70 | 130.72 | 125.41 | 126.13 | 126.13 | 2,553,500 |
20 Nov 2023 | 127.57 | 131.51 | 126.25 | 130.36 | 130.36 | 2,915,700 |
17 Nov 2023 | 125.00 | 127.43 | 123.04 | 127.39 | 127.39 | 2,016,300 |
16 Nov 2023 | 124.80 | 127.04 | 120.48 | 122.60 | 122.60 | 3,561,700 |
15 Nov 2023 | 127.17 | 134.46 | 127.16 | 127.72 | 127.72 | 3,351,300 |
14 Nov 2023 | 118.75 | 126.32 | 118.75 | 125.32 | 125.32 | 4,044,100 |
13 Nov 2023 | 114.61 | 116.88 | 112.00 | 114.19 | 114.19 | 4,332,900 |
10 Nov 2023 | 114.75 | 117.76 | 113.18 | 116.98 | 116.98 | 2,647,000 |
09 Nov 2023 | 119.98 | 120.60 | 113.64 | 114.60 | 114.60 | 2,744,600 |
08 Nov 2023 | 121.61 | 123.40 | 117.86 | 119.01 | 119.01 | 2,398,500 |
07 Nov 2023 | 119.00 | 123.12 | 118.60 | 122.11 | 122.11 | 2,695,000 |
06 Nov 2023 | 125.09 | 125.74 | 118.50 | 119.46 | 119.46 | 4,014,100 |
03 Nov 2023 | 127.81 | 134.22 | 126.51 | 127.98 | 127.98 | 4,234,900 |
02 Nov 2023 | 119.00 | 127.00 | 116.35 | 124.62 | 124.62 | 7,173,500 |
01 Nov 2023 | 125.78 | 126.00 | 119.61 | 122.96 | 122.96 | 4,793,400 |
31 Oct 2023 | 126.67 | 127.35 | 123.17 | 126.78 | 126.78 | 6,601,200 |
30 Oct 2023 | 136.00 | 137.48 | 126.77 | 127.41 | 127.41 | 3,854,400 |
27 Oct 2023 | 136.79 | 138.35 | 133.81 | 134.44 | 134.44 | 1,508,000 |
26 Oct 2023 | 136.39 | 138.95 | 134.68 | 135.21 | 135.21 | 2,272,300 |
25 Oct 2023 | 136.00 | 138.11 | 133.22 | 135.32 | 135.32 | 2,988,400 |
24 Oct 2023 | 137.00 | 141.80 | 136.94 | 139.24 | 139.24 | 2,326,400 |
23 Oct 2023 | 136.56 | 138.85 | 134.34 | 136.28 | 136.28 | 3,210,900 |
20 Oct 2023 | 142.94 | 144.62 | 138.55 | 138.68 | 138.68 | 3,655,200 |
19 Oct 2023 | 150.57 | 151.60 | 142.67 | 144.56 | 144.56 | 4,207,900 |
18 Oct 2023 | 163.65 | 164.06 | 152.06 | 152.89 | 152.89 | 5,773,400 |
17 Oct 2023 | 166.22 | 172.09 | 165.51 | 169.48 | 169.48 | 1,594,500 |
16 Oct 2023 | 165.97 | 169.84 | 165.58 | 167.73 | 167.73 | 1,884,300 |
13 Oct 2023 | 171.84 | 175.20 | 162.80 | 163.38 | 163.38 | 2,288,900 |
12 Oct 2023 | 174.80 | 177.52 | 165.94 | 170.80 | 170.80 | 3,322,900 |
11 Oct 2023 | 162.08 | 166.34 | 162.08 | 164.80 | 164.80 | 1,777,300 |
10 Oct 2023 | 158.76 | 164.00 | 158.01 | 162.08 | 162.08 | 2,484,900 |
09 Oct 2023 | 157.19 | 158.50 | 153.20 | 155.75 | 155.75 | 2,607,400 |
06 Oct 2023 | 154.66 | 161.17 | 153.66 | 159.84 | 159.84 | 1,834,200 |
05 Oct 2023 | 157.21 | 157.67 | 152.00 | 155.03 | 155.03 | 1,948,500 |
04 Oct 2023 | 157.56 | 158.88 | 152.13 | 158.40 | 158.40 | 2,304,300 |
03 Oct 2023 | 160.00 | 161.30 | 155.15 | 156.77 | 156.77 | 2,514,900 |
02 Oct 2023 | 169.19 | 169.59 | 161.37 | 162.41 | 162.41 | 1,949,900 |
29 Sept 2023 | 175.00 | 176.83 | 169.69 | 170.04 | 170.04 | 1,969,600 |
28 Sept 2023 | 163.98 | 173.28 | 163.52 | 172.40 | 172.40 | 2,547,500 |
27 Sept 2023 | 165.11 | 165.58 | 162.07 | 162.63 | 162.63 | 2,245,600 |
26 Sept 2023 | 164.51 | 166.16 | 162.00 | 163.65 | 163.65 | 2,295,000 |
25 Sept 2023 | 166.39 | 167.90 | 164.23 | 166.89 | 166.89 | 1,788,700 |
22 Sept 2023 | 172.15 | 173.51 | 167.68 | 168.21 | 168.21 | 1,288,100 |
21 Sept 2023 | 172.50 | 172.72 | 167.67 | 168.94 | 168.94 | 2,246,100 |
20 Sept 2023 | 180.09 | 181.48 | 174.21 | 174.44 | 174.44 | 1,729,600 |
19 Sept 2023 | 181.30 | 182.25 | 178.41 | 179.99 | 179.99 | 1,397,000 |
18 Sept 2023 | 183.38 | 183.50 | 179.47 | 181.62 | 181.62 | 1,419,800 |
15 Sept 2023 | 184.33 | 188.47 | 182.93 | 183.84 | 183.84 | 1,980,400 |
14 Sept 2023 | 186.15 | 186.63 | 183.81 | 184.97 | 184.97 | 1,552,600 |
14 Sept 2023 | 0.4 Dividend | |||||
13 Sept 2023 | 185.31 | 186.82 | 182.98 | 184.58 | 184.18 | 1,437,600 |
12 Sept 2023 | 186.00 | 188.40 | 183.61 | 184.35 | 183.95 | 1,480,700 |
11 Sept 2023 | 186.30 | 189.19 | 185.65 | 186.32 | 185.92 | 1,297,900 |
08 Sept 2023 | 187.05 | 187.51 | 182.31 | 184.43 | 184.03 | 1,531,400 |
07 Sept 2023 | 186.69 | 188.36 | 184.03 | 187.57 | 187.16 | 1,766,700 |
06 Sept 2023 | 200.45 | 201.76 | 187.89 | 189.83 | 189.42 | 2,544,100 |
05 Sept 2023 | 200.24 | 203.62 | 197.33 | 200.80 | 200.36 | 2,580,900 |
01 Sept 2023 | 200.66 | 202.04 | 198.60 | 200.26 | 199.83 | 1,158,100 |
31 Aug 2023 | 199.59 | 199.97 | 197.90 | 198.71 | 198.28 | 1,001,100 |
30 Aug 2023 | 197.21 | 199.22 | 195.71 | 198.59 | 198.16 | 1,081,400 |
29 Aug 2023 | 190.63 | 198.79 | 189.46 | 197.75 | 197.32 | 1,713,000 |
28 Aug 2023 | 189.47 | 192.98 | 189.01 | 189.64 | 189.23 | 1,176,300 |
25 Aug 2023 | 190.00 | 190.87 | 185.66 | 189.74 | 189.33 | 1,761,100 |
24 Aug 2023 | 192.04 | 192.93 | 189.35 | 190.74 | 190.33 | 1,281,300 |
23 Aug 2023 | 188.52 | 192.35 | 186.76 | 191.78 | 191.36 | 1,189,200 |
22 Aug 2023 | 189.76 | 190.47 | 185.88 | 188.16 | 187.75 | 1,869,900 |
21 Aug 2023 | 185.98 | 188.54 | 185.70 | 188.07 | 187.66 | 1,787,100 |
18 Aug 2023 | 180.79 | 183.67 | 180.32 | 183.39 | 182.99 | 1,775,100 |
17 Aug 2023 | 181.28 | 184.69 | 180.04 | 182.68 | 182.28 | 2,091,300 |
16 Aug 2023 | 182.20 | 186.79 | 179.85 | 181.53 | 181.14 | 1,851,200 |
15 Aug 2023 | 182.88 | 184.96 | 179.28 | 184.04 | 183.64 | 2,676,500 |
14 Aug 2023 | 184.78 | 185.98 | 182.08 | 185.54 | 185.14 | 2,802,500 |
11 Aug 2023 | 190.33 | 190.51 | 186.76 | 187.49 | 187.08 | 1,782,700 |
10 Aug 2023 | 195.55 | 195.82 | 191.16 | 191.67 | 191.25 | 1,954,200 |
09 Aug 2023 | 196.50 | 197.54 | 194.11 | 194.22 | 193.80 | 1,077,800 |
08 Aug 2023 | 193.91 | 195.70 | 191.53 | 195.65 | 195.23 | 1,505,900 |
07 Aug 2023 | 200.15 | 200.44 | 194.72 | 196.75 | 196.32 | 1,723,500 |
04 Aug 2023 | 200.90 | 205.86 | 199.26 | 200.09 | 199.66 | 2,147,300 |
03 Aug 2023 | 214.54 | 214.99 | 198.82 | 199.35 | 198.92 | 3,202,400 |
02 Aug 2023 | 205.49 | 205.72 | 201.00 | 202.89 | 202.45 | 2,041,500 |
01 Aug 2023 | 210.00 | 211.04 | 205.93 | 207.99 | 207.54 | 1,944,300 |
31 Jul 2023 | 208.07 | 215.82 | 206.81 | 212.28 | 211.82 | 3,307,800 |
28 Jul 2023 | 210.33 | 211.96 | 205.62 | 208.05 | 207.60 | 1,828,100 |
27 Jul 2023 | 210.93 | 210.95 | 205.11 | 205.95 | 205.50 | 2,250,200 |
26 Jul 2023 | 211.47 | 213.11 | 208.14 | 210.02 | 209.56 | 1,626,900 |
25 Jul 2023 | 212.64 | 217.77 | 211.41 | 212.51 | 212.05 | 2,097,700 |
24 Jul 2023 | 213.92 | 214.39 | 208.35 | 210.80 | 210.34 | 2,291,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |