Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 172.10 | 172.32 | 171.03 | 171.94 | 171.94 | 605,140 |
04 Dec 2023 | 172.86 | 175.31 | 172.66 | 173.25 | 173.25 | 3,630,600 |
01 Dec 2023 | 170.67 | 174.34 | 170.31 | 173.76 | 173.76 | 3,412,000 |
30 Nov 2023 | 168.00 | 171.17 | 167.53 | 170.77 | 170.77 | 4,253,100 |
29 Nov 2023 | 166.40 | 168.72 | 166.40 | 167.43 | 167.43 | 2,720,200 |
28 Nov 2023 | 163.92 | 165.98 | 163.61 | 165.66 | 165.66 | 2,117,800 |
27 Nov 2023 | 163.76 | 164.52 | 163.32 | 164.04 | 164.04 | 2,146,400 |
24 Nov 2023 | 164.56 | 165.22 | 163.97 | 164.42 | 164.42 | 950,700 |
22 Nov 2023 | 163.28 | 164.68 | 162.85 | 163.79 | 163.79 | 2,527,500 |
21 Nov 2023 | 163.65 | 164.12 | 161.73 | 162.29 | 162.29 | 2,759,700 |
20 Nov 2023 | 162.91 | 164.65 | 162.76 | 163.85 | 163.85 | 3,242,900 |
17 Nov 2023 | 159.91 | 162.58 | 159.91 | 162.56 | 162.56 | 2,975,800 |
16 Nov 2023 | 159.65 | 160.10 | 157.97 | 159.05 | 159.05 | 3,749,100 |
15 Nov 2023 | 157.53 | 159.44 | 157.00 | 159.43 | 159.43 | 3,272,600 |
14 Nov 2023 | 156.60 | 157.92 | 156.03 | 156.91 | 156.91 | 2,968,600 |
13 Nov 2023 | 154.08 | 155.26 | 153.50 | 154.34 | 154.34 | 1,753,600 |
10 Nov 2023 | 153.04 | 154.48 | 152.10 | 154.38 | 154.38 | 2,088,100 |
09 Nov 2023 | 153.68 | 154.16 | 152.05 | 152.37 | 152.37 | 2,052,900 |
08 Nov 2023 | 152.97 | 153.80 | 152.43 | 153.01 | 153.01 | 1,804,500 |
07 Nov 2023 | 152.97 | 153.79 | 152.35 | 152.98 | 152.98 | 1,583,300 |
06 Nov 2023 | 152.60 | 153.07 | 151.51 | 152.99 | 152.99 | 2,490,000 |
03 Nov 2023 | 152.58 | 153.88 | 152.40 | 152.76 | 152.76 | 2,666,000 |
02 Nov 2023 | 148.33 | 150.91 | 148.33 | 150.85 | 150.85 | 3,108,400 |
01 Nov 2023 | 146.49 | 146.82 | 145.14 | 146.45 | 146.45 | 2,332,600 |
31 Oct 2023 | 143.33 | 146.68 | 143.07 | 146.03 | 146.03 | 3,737,200 |
30 Oct 2023 | 142.72 | 143.86 | 141.73 | 143.27 | 143.27 | 3,303,300 |
27 Oct 2023 | 143.85 | 143.96 | 141.03 | 141.31 | 141.31 | 3,442,500 |
26 Oct 2023 | 143.37 | 144.91 | 142.99 | 143.34 | 143.34 | 3,378,000 |
25 Oct 2023 | 144.09 | 144.84 | 143.23 | 143.52 | 143.52 | 2,841,400 |
24 Oct 2023 | 145.85 | 146.51 | 143.54 | 144.42 | 144.42 | 3,521,100 |
23 Oct 2023 | 141.50 | 145.85 | 140.91 | 144.59 | 144.59 | 5,313,500 |
20 Oct 2023 | 144.70 | 147.94 | 141.44 | 141.57 | 141.57 | 8,261,000 |
19 Oct 2023 | 150.41 | 156.05 | 149.01 | 149.62 | 149.62 | 4,642,200 |
18 Oct 2023 | 153.12 | 153.59 | 151.13 | 151.53 | 151.53 | 2,632,200 |
17 Oct 2023 | 151.56 | 154.73 | 151.50 | 154.39 | 154.39 | 3,919,400 |
16 Oct 2023 | 152.37 | 153.41 | 151.21 | 152.79 | 152.79 | 2,586,300 |
13 Oct 2023 | 152.92 | 154.14 | 150.43 | 151.10 | 151.10 | 2,951,500 |
12 Oct 2023 | 152.50 | 152.72 | 150.11 | 151.28 | 151.28 | 2,377,200 |
11 Oct 2023 | 151.43 | 152.81 | 149.76 | 151.51 | 151.51 | 1,727,000 |
10 Oct 2023 | 149.50 | 151.73 | 149.00 | 150.93 | 150.93 | 2,909,100 |
09 Oct 2023 | 147.60 | 149.45 | 147.42 | 148.82 | 148.82 | 2,279,400 |
06 Oct 2023 | 146.71 | 150.35 | 146.14 | 149.32 | 149.32 | 3,204,600 |
05 Oct 2023 | 145.58 | 147.54 | 144.77 | 147.09 | 147.09 | 2,706,200 |
05 Oct 2023 | 0.6 Dividend | |||||
04 Oct 2023 | 145.90 | 146.92 | 144.40 | 146.63 | 146.03 | 3,476,700 |
03 Oct 2023 | 148.50 | 149.18 | 144.31 | 145.05 | 144.46 | 4,184,100 |
02 Oct 2023 | 148.42 | 149.90 | 148.07 | 149.48 | 148.87 | 2,657,600 |
29 Sept 2023 | 151.45 | 151.69 | 148.67 | 149.19 | 148.58 | 3,579,400 |
28 Sept 2023 | 149.77 | 150.88 | 149.02 | 150.23 | 149.62 | 3,489,800 |
27 Sept 2023 | 151.50 | 151.50 | 148.97 | 149.90 | 149.29 | 3,705,400 |
26 Sept 2023 | 151.75 | 152.96 | 150.16 | 151.12 | 150.50 | 2,332,100 |
25 Sept 2023 | 152.21 | 153.31 | 151.75 | 153.23 | 152.60 | 2,434,400 |
22 Sept 2023 | 155.00 | 155.04 | 152.92 | 153.08 | 152.45 | 2,380,600 |
21 Sept 2023 | 155.83 | 156.87 | 154.44 | 154.71 | 154.08 | 2,712,100 |
20 Sept 2023 | 160.00 | 160.20 | 156.88 | 157.23 | 156.59 | 1,969,700 |
19 Sept 2023 | 159.05 | 159.87 | 158.45 | 159.35 | 158.70 | 2,230,700 |
18 Sept 2023 | 163.79 | 163.95 | 159.35 | 159.63 | 158.98 | 2,413,400 |
15 Sept 2023 | 162.03 | 164.33 | 161.82 | 163.75 | 163.08 | 7,269,500 |
14 Sept 2023 | 160.57 | 161.96 | 160.00 | 161.78 | 161.12 | 3,209,900 |
13 Sept 2023 | 159.34 | 160.70 | 158.62 | 159.14 | 158.49 | 2,976,700 |
12 Sept 2023 | 157.65 | 159.72 | 157.45 | 158.50 | 157.85 | 2,659,000 |
11 Sept 2023 | 158.37 | 159.16 | 157.40 | 157.83 | 157.18 | 2,611,100 |
08 Sept 2023 | 157.02 | 157.79 | 156.71 | 157.43 | 156.79 | 1,931,300 |
07 Sept 2023 | 157.26 | 157.63 | 156.07 | 156.78 | 156.14 | 2,617,400 |
06 Sept 2023 | 159.07 | 159.84 | 156.86 | 158.00 | 157.35 | 2,949,200 |
05 Sept 2023 | 160.11 | 161.86 | 159.35 | 160.00 | 159.35 | 4,151,000 |
01 Sept 2023 | 159.07 | 160.16 | 158.71 | 159.62 | 158.97 | 2,195,500 |
31 Aug 2023 | 160.66 | 160.94 | 157.74 | 157.99 | 157.34 | 3,653,900 |
30 Aug 2023 | 160.27 | 161.86 | 160.12 | 160.17 | 159.51 | 3,039,900 |
29 Aug 2023 | 158.89 | 160.79 | 158.30 | 160.24 | 159.58 | 2,175,800 |
28 Aug 2023 | 158.98 | 160.91 | 158.76 | 159.19 | 158.54 | 2,509,900 |
25 Aug 2023 | 158.44 | 159.64 | 157.33 | 158.32 | 157.67 | 2,969,200 |
24 Aug 2023 | 159.01 | 161.42 | 157.74 | 157.79 | 157.14 | 2,468,600 |
23 Aug 2023 | 159.33 | 160.08 | 158.70 | 159.44 | 158.79 | 2,042,500 |
22 Aug 2023 | 160.76 | 161.26 | 158.61 | 159.08 | 158.43 | 2,256,100 |
21 Aug 2023 | 160.88 | 161.65 | 160.08 | 160.88 | 160.22 | 2,070,500 |
18 Aug 2023 | 159.23 | 160.80 | 158.94 | 160.23 | 159.57 | 2,139,500 |
17 Aug 2023 | 161.91 | 162.61 | 160.38 | 160.58 | 159.92 | 2,473,000 |
16 Aug 2023 | 161.27 | 162.96 | 160.64 | 160.76 | 160.10 | 1,994,900 |
15 Aug 2023 | 164.39 | 164.81 | 161.70 | 161.91 | 161.25 | 2,447,600 |
14 Aug 2023 | 164.33 | 166.48 | 163.77 | 166.08 | 165.40 | 1,827,300 |
11 Aug 2023 | 162.67 | 165.78 | 162.60 | 165.27 | 164.59 | 2,102,500 |
10 Aug 2023 | 164.71 | 166.50 | 162.72 | 163.54 | 162.87 | 2,556,000 |
09 Aug 2023 | 165.94 | 166.29 | 163.50 | 163.82 | 163.15 | 2,445,200 |
08 Aug 2023 | 164.90 | 165.99 | 163.59 | 165.87 | 165.19 | 2,102,900 |
07 Aug 2023 | 166.85 | 167.33 | 166.14 | 166.96 | 166.28 | 2,027,200 |
04 Aug 2023 | 166.53 | 168.10 | 165.06 | 165.41 | 164.73 | 2,256,000 |
03 Aug 2023 | 165.84 | 166.66 | 165.03 | 166.41 | 165.73 | 1,708,700 |
02 Aug 2023 | 167.28 | 167.75 | 166.05 | 166.75 | 166.07 | 2,236,200 |
01 Aug 2023 | 167.95 | 169.81 | 167.26 | 169.65 | 168.96 | 2,340,100 |
31 Jul 2023 | 166.51 | 168.99 | 166.51 | 168.88 | 168.19 | 3,345,900 |
28 Jul 2023 | 165.29 | 166.58 | 164.64 | 165.43 | 164.75 | 2,925,900 |
27 Jul 2023 | 168.53 | 168.54 | 163.17 | 163.60 | 162.93 | 3,944,200 |
26 Jul 2023 | 166.17 | 168.43 | 166.06 | 167.75 | 167.06 | 2,352,000 |
25 Jul 2023 | 167.35 | 168.95 | 166.42 | 166.50 | 165.82 | 3,286,700 |
24 Jul 2023 | 167.59 | 169.00 | 166.93 | 167.79 | 167.10 | 4,979,900 |
21 Jul 2023 | 172.17 | 173.34 | 167.42 | 170.22 | 169.52 | 9,098,400 |
20 Jul 2023 | 175.56 | 177.22 | 174.05 | 177.11 | 176.39 | 3,940,700 |
19 Jul 2023 | 178.25 | 178.79 | 176.31 | 177.12 | 176.40 | 2,749,100 |
18 Jul 2023 | 175.19 | 178.44 | 174.43 | 178.04 | 177.31 | 2,687,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |