Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 237.65 | 240.81 | 236.80 | 239.29 | 239.29 | 988,000 |
07 Dec 2023 | 237.77 | 239.93 | 235.74 | 239.12 | 239.12 | 1,221,300 |
06 Dec 2023 | 230.53 | 236.00 | 229.34 | 233.87 | 233.87 | 950,300 |
05 Dec 2023 | 232.00 | 232.48 | 229.16 | 229.57 | 229.57 | 861,300 |
04 Dec 2023 | 234.11 | 236.24 | 232.32 | 232.85 | 232.85 | 945,600 |
01 Dec 2023 | 233.95 | 234.76 | 231.11 | 234.64 | 234.64 | 734,900 |
30 Nov 2023 | 232.68 | 235.11 | 229.24 | 234.08 | 234.08 | 1,492,700 |
29 Nov 2023 | 228.00 | 234.06 | 227.42 | 232.06 | 232.06 | 1,463,600 |
28 Nov 2023 | 227.65 | 227.65 | 223.89 | 227.41 | 227.41 | 802,200 |
27 Nov 2023 | 231.25 | 232.25 | 227.09 | 228.79 | 228.79 | 814,900 |
24 Nov 2023 | 231.25 | 232.47 | 229.37 | 231.95 | 231.95 | 396,400 |
22 Nov 2023 | 230.95 | 231.41 | 229.49 | 231.25 | 231.25 | 505,500 |
21 Nov 2023 | 230.40 | 231.91 | 228.88 | 229.57 | 229.57 | 696,100 |
20 Nov 2023 | 228.13 | 231.00 | 228.13 | 230.11 | 230.11 | 819,600 |
17 Nov 2023 | 230.94 | 230.94 | 226.75 | 228.00 | 228.00 | 1,447,300 |
16 Nov 2023 | 231.22 | 232.88 | 227.85 | 229.46 | 229.46 | 790,700 |
15 Nov 2023 | 224.43 | 231.67 | 223.17 | 229.63 | 229.63 | 1,346,400 |
14 Nov 2023 | 226.14 | 227.46 | 224.02 | 225.26 | 225.26 | 999,700 |
13 Nov 2023 | 223.24 | 224.73 | 220.86 | 222.59 | 222.59 | 856,400 |
10 Nov 2023 | 225.39 | 226.95 | 221.39 | 224.79 | 224.79 | 1,330,300 |
09 Nov 2023 | 231.97 | 232.11 | 222.59 | 224.65 | 224.65 | 1,578,000 |
08 Nov 2023 | 245.69 | 246.51 | 229.10 | 231.69 | 231.69 | 2,802,000 |
07 Nov 2023 | 246.60 | 248.39 | 241.52 | 245.61 | 245.61 | 1,483,300 |
06 Nov 2023 | 249.50 | 251.50 | 247.65 | 248.63 | 248.63 | 1,061,300 |
03 Nov 2023 | 244.20 | 251.51 | 243.66 | 249.50 | 249.50 | 992,600 |
02 Nov 2023 | 239.60 | 242.50 | 237.38 | 241.86 | 241.86 | 802,500 |
01 Nov 2023 | 238.56 | 241.06 | 235.10 | 239.62 | 239.62 | 841,700 |
31 Oct 2023 | 236.69 | 239.00 | 236.07 | 237.54 | 237.54 | 681,400 |
30 Oct 2023 | 235.32 | 237.87 | 234.39 | 237.21 | 237.21 | 857,200 |
27 Oct 2023 | 240.00 | 240.28 | 233.76 | 234.52 | 234.52 | 1,089,300 |
26 Oct 2023 | 248.41 | 249.97 | 241.01 | 241.08 | 241.08 | 1,364,700 |
25 Oct 2023 | 249.89 | 250.74 | 244.61 | 246.72 | 246.72 | 1,204,000 |
24 Oct 2023 | 253.42 | 255.53 | 249.41 | 252.11 | 252.11 | 795,700 |
23 Oct 2023 | 256.34 | 256.34 | 251.88 | 253.39 | 253.39 | 963,000 |
20 Oct 2023 | 258.01 | 260.50 | 255.46 | 257.45 | 257.45 | 1,938,400 |
19 Oct 2023 | 263.45 | 263.45 | 256.10 | 257.30 | 257.30 | 1,225,200 |
18 Oct 2023 | 266.68 | 268.15 | 263.31 | 263.50 | 263.50 | 977,000 |
17 Oct 2023 | 268.11 | 269.43 | 265.73 | 267.43 | 267.43 | 623,200 |
16 Oct 2023 | 262.04 | 268.75 | 261.22 | 267.94 | 267.94 | 1,227,100 |
13 Oct 2023 | 261.18 | 262.35 | 258.81 | 262.26 | 262.26 | 869,800 |
12 Oct 2023 | 266.92 | 268.02 | 259.39 | 260.99 | 260.99 | 1,553,800 |
11 Oct 2023 | 265.60 | 268.44 | 264.88 | 266.52 | 266.52 | 814,100 |
10 Oct 2023 | 264.48 | 265.19 | 262.76 | 264.14 | 264.14 | 689,900 |
09 Oct 2023 | 262.98 | 264.89 | 260.00 | 264.21 | 264.21 | 612,000 |
06 Oct 2023 | 259.50 | 265.18 | 258.76 | 263.25 | 263.25 | 1,080,100 |
05 Oct 2023 | 258.00 | 260.14 | 255.65 | 259.77 | 259.77 | 814,200 |
04 Oct 2023 | 252.13 | 257.55 | 251.54 | 257.16 | 257.16 | 1,034,400 |
03 Oct 2023 | 251.95 | 253.75 | 248.41 | 251.31 | 251.31 | 830,000 |
02 Oct 2023 | 255.85 | 256.86 | 251.08 | 252.86 | 252.86 | 752,400 |
29 Sept 2023 | 258.53 | 259.23 | 255.25 | 257.01 | 257.01 | 887,600 |
28 Sept 2023 | 258.48 | 259.35 | 256.25 | 257.83 | 257.83 | 641,200 |
27 Sept 2023 | 258.44 | 261.38 | 255.16 | 257.52 | 257.52 | 806,400 |
26 Sept 2023 | 254.97 | 258.46 | 254.04 | 258.05 | 258.05 | 855,900 |
25 Sept 2023 | 257.10 | 257.10 | 251.85 | 255.02 | 255.02 | 766,200 |
22 Sept 2023 | 259.33 | 260.72 | 257.09 | 257.68 | 257.68 | 800,800 |
21 Sept 2023 | 258.80 | 260.27 | 256.77 | 258.93 | 258.93 | 974,600 |
20 Sept 2023 | 257.32 | 262.48 | 256.42 | 260.53 | 260.53 | 1,143,100 |
19 Sept 2023 | 253.66 | 256.80 | 253.33 | 256.67 | 256.67 | 567,000 |
18 Sept 2023 | 254.94 | 256.05 | 252.62 | 253.30 | 253.30 | 509,800 |
15 Sept 2023 | 256.63 | 257.58 | 254.00 | 254.79 | 254.79 | 1,353,000 |
14 Sept 2023 | 256.63 | 258.85 | 256.00 | 256.32 | 256.32 | 652,900 |
13 Sept 2023 | 258.62 | 260.00 | 255.05 | 255.91 | 255.91 | 623,900 |
12 Sept 2023 | 258.92 | 260.57 | 257.89 | 258.44 | 258.44 | 611,200 |
11 Sept 2023 | 260.12 | 261.99 | 258.33 | 258.92 | 258.92 | 585,000 |
08 Sept 2023 | 262.22 | 262.70 | 258.62 | 258.99 | 258.99 | 788,100 |
07 Sept 2023 | 263.21 | 263.27 | 256.92 | 261.34 | 261.34 | 1,199,200 |
06 Sept 2023 | 266.47 | 266.47 | 261.50 | 263.72 | 263.72 | 944,700 |
05 Sept 2023 | 269.43 | 270.50 | 266.11 | 266.29 | 266.29 | 932,500 |
01 Sept 2023 | 269.01 | 269.72 | 266.91 | 267.17 | 267.17 | 522,400 |
31 Aug 2023 | 266.83 | 269.18 | 265.32 | 267.36 | 267.36 | 1,012,700 |
30 Aug 2023 | 268.84 | 269.46 | 265.25 | 267.18 | 267.18 | 552,700 |
29 Aug 2023 | 265.35 | 268.15 | 265.11 | 268.00 | 268.00 | 525,000 |
28 Aug 2023 | 265.40 | 266.47 | 263.54 | 265.05 | 265.05 | 359,900 |
25 Aug 2023 | 263.00 | 264.79 | 261.09 | 264.43 | 264.43 | 608,100 |
24 Aug 2023 | 263.83 | 266.49 | 262.35 | 262.43 | 262.43 | 515,700 |
23 Aug 2023 | 265.74 | 266.78 | 263.99 | 264.80 | 264.80 | 544,600 |
22 Aug 2023 | 264.07 | 265.85 | 262.67 | 262.98 | 262.98 | 655,700 |
21 Aug 2023 | 260.92 | 266.25 | 260.42 | 265.07 | 265.07 | 755,300 |
18 Aug 2023 | 259.79 | 262.40 | 259.76 | 261.15 | 261.15 | 585,600 |
17 Aug 2023 | 265.26 | 265.79 | 260.94 | 261.50 | 261.50 | 741,800 |
16 Aug 2023 | 270.48 | 271.07 | 265.07 | 265.26 | 265.26 | 645,700 |
15 Aug 2023 | 271.56 | 272.23 | 266.50 | 270.22 | 270.22 | 763,000 |
14 Aug 2023 | 274.05 | 274.05 | 269.96 | 272.74 | 272.74 | 715,600 |
11 Aug 2023 | 268.00 | 276.52 | 267.44 | 273.68 | 273.68 | 869,700 |
10 Aug 2023 | 271.68 | 272.57 | 268.77 | 269.06 | 269.06 | 934,900 |
09 Aug 2023 | 273.51 | 275.65 | 270.71 | 271.29 | 271.29 | 613,000 |
08 Aug 2023 | 271.84 | 278.95 | 271.65 | 274.14 | 274.14 | 1,445,200 |
07 Aug 2023 | 262.96 | 271.76 | 262.96 | 271.23 | 271.23 | 1,232,300 |
04 Aug 2023 | 267.04 | 269.94 | 266.68 | 268.92 | 268.92 | 929,600 |
03 Aug 2023 | 270.08 | 271.11 | 266.78 | 267.75 | 267.75 | 977,200 |
02 Aug 2023 | 269.70 | 275.87 | 269.15 | 271.56 | 271.56 | 1,299,500 |
01 Aug 2023 | 269.36 | 269.68 | 266.49 | 269.30 | 269.30 | 1,070,600 |
31 Jul 2023 | 264.26 | 273.46 | 263.53 | 270.19 | 270.19 | 1,374,500 |
28 Jul 2023 | 263.30 | 268.26 | 256.13 | 265.23 | 265.23 | 3,168,200 |
27 Jul 2023 | 265.73 | 267.02 | 262.40 | 262.79 | 262.79 | 1,283,200 |
26 Jul 2023 | 270.00 | 270.00 | 263.09 | 265.25 | 265.25 | 1,517,500 |
25 Jul 2023 | 279.86 | 280.42 | 264.37 | 270.31 | 270.31 | 2,485,300 |
24 Jul 2023 | 276.54 | 278.41 | 275.70 | 277.00 | 277.00 | 1,173,500 |
21 Jul 2023 | 276.10 | 278.12 | 274.33 | 276.74 | 276.74 | 2,827,800 |
20 Jul 2023 | 278.00 | 279.90 | 273.47 | 274.70 | 274.70 | 1,570,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |