Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 138.50 | 140.25 | 138.13 | 139.77 | 139.77 | 157,995 |
01 Dec 2023 | 137.51 | 139.08 | 136.79 | 138.96 | 138.96 | 356,200 |
30 Nov 2023 | 137.19 | 138.26 | 135.66 | 137.97 | 137.97 | 1,114,800 |
29 Nov 2023 | 137.42 | 137.97 | 135.90 | 137.05 | 137.05 | 229,400 |
28 Nov 2023 | 137.52 | 138.31 | 136.47 | 136.96 | 136.96 | 383,900 |
27 Nov 2023 | 137.26 | 138.70 | 137.03 | 138.01 | 138.01 | 318,700 |
24 Nov 2023 | 138.00 | 138.23 | 137.18 | 137.75 | 137.75 | 142,600 |
23 Nov 2023 | 138.50 | 139.06 | 138.12 | 138.23 | 138.23 | 55,800 |
22 Nov 2023 | 139.03 | 140.49 | 138.73 | 138.88 | 138.88 | 295,100 |
21 Nov 2023 | 139.04 | 140.06 | 138.54 | 138.74 | 138.74 | 239,400 |
20 Nov 2023 | 138.30 | 140.21 | 138.26 | 139.63 | 139.63 | 512,200 |
17 Nov 2023 | 140.78 | 141.12 | 138.45 | 138.89 | 138.89 | 306,900 |
16 Nov 2023 | 139.00 | 141.47 | 138.84 | 140.92 | 140.92 | 246,000 |
15 Nov 2023 | 138.05 | 139.66 | 137.87 | 139.15 | 139.15 | 364,100 |
14 Nov 2023 | 139.29 | 139.96 | 137.62 | 137.73 | 137.73 | 366,500 |
13 Nov 2023 | 137.13 | 139.31 | 135.69 | 138.53 | 138.53 | 288,100 |
10 Nov 2023 | 137.25 | 138.02 | 136.43 | 137.75 | 137.75 | 236,100 |
09 Nov 2023 | 137.48 | 138.95 | 135.95 | 137.37 | 137.37 | 308,200 |
08 Nov 2023 | 140.00 | 140.00 | 134.12 | 137.03 | 137.03 | 533,000 |
07 Nov 2023 | 139.32 | 140.33 | 139.10 | 140.09 | 140.09 | 340,900 |
06 Nov 2023 | 138.00 | 139.65 | 137.07 | 139.55 | 139.55 | 304,800 |
03 Nov 2023 | 136.54 | 138.83 | 136.23 | 138.18 | 138.18 | 376,600 |
02 Nov 2023 | 135.25 | 137.35 | 134.44 | 136.97 | 136.97 | 319,400 |
01 Nov 2023 | 133.81 | 134.99 | 133.61 | 134.50 | 134.50 | 347,400 |
31 Oct 2023 | 132.91 | 135.20 | 132.66 | 133.88 | 133.88 | 437,400 |
30 Oct 2023 | 129.93 | 132.78 | 129.93 | 132.55 | 132.55 | 350,500 |
27 Oct 2023 | 130.47 | 131.26 | 129.00 | 129.60 | 129.60 | 330,100 |
26 Oct 2023 | 131.75 | 133.43 | 129.67 | 130.25 | 130.25 | 458,400 |
25 Oct 2023 | 134.71 | 135.30 | 131.94 | 132.09 | 132.09 | 308,400 |
24 Oct 2023 | 135.69 | 136.47 | 134.31 | 135.00 | 135.00 | 305,700 |
23 Oct 2023 | 133.30 | 136.11 | 132.69 | 135.44 | 135.44 | 316,900 |
20 Oct 2023 | 135.16 | 135.43 | 133.65 | 133.85 | 133.85 | 313,400 |
19 Oct 2023 | 135.06 | 135.69 | 134.62 | 135.17 | 135.17 | 379,200 |
18 Oct 2023 | 134.31 | 135.47 | 133.67 | 135.16 | 135.16 | 355,700 |
17 Oct 2023 | 134.35 | 135.37 | 134.35 | 135.02 | 135.02 | 217,700 |
16 Oct 2023 | 134.16 | 135.44 | 133.72 | 135.00 | 135.00 | 261,900 |
13 Oct 2023 | 136.09 | 137.16 | 133.75 | 133.98 | 133.98 | 415,200 |
12 Oct 2023 | 137.99 | 138.39 | 135.42 | 136.21 | 136.21 | 230,400 |
11 Oct 2023 | 134.86 | 138.07 | 134.86 | 137.99 | 137.99 | 367,100 |
10 Oct 2023 | 135.54 | 137.08 | 134.51 | 134.66 | 134.66 | 303,800 |
06 Oct 2023 | 134.49 | 136.29 | 134.34 | 135.80 | 135.80 | 174,100 |
05 Oct 2023 | 134.90 | 135.99 | 134.54 | 134.92 | 134.92 | 332,500 |
04 Oct 2023 | 132.70 | 134.86 | 132.70 | 134.68 | 134.68 | 260,500 |
03 Oct 2023 | 132.99 | 133.86 | 132.23 | 132.51 | 132.51 | 350,300 |
02 Oct 2023 | 133.85 | 134.53 | 133.08 | 133.93 | 133.93 | 372,000 |
29 Sept 2023 | 134.23 | 135.04 | 133.42 | 133.88 | 133.88 | 330,500 |
28 Sept 2023 | 132.00 | 134.19 | 131.65 | 133.32 | 133.32 | 585,700 |
27 Sept 2023 | 134.79 | 135.38 | 132.51 | 133.20 | 133.20 | 392,600 |
26 Sept 2023 | 134.32 | 134.74 | 131.95 | 134.38 | 134.38 | 441,200 |
25 Sept 2023 | 134.28 | 135.69 | 133.99 | 135.05 | 135.05 | 211,600 |
22 Sept 2023 | 134.24 | 136.02 | 133.99 | 135.20 | 135.20 | 203,200 |
21 Sept 2023 | 137.40 | 137.44 | 133.79 | 134.05 | 134.05 | 349,300 |
20 Sept 2023 | 138.37 | 139.33 | 138.13 | 138.13 | 138.13 | 176,000 |
19 Sept 2023 | 138.66 | 139.45 | 137.90 | 138.24 | 138.24 | 337,700 |
18 Sept 2023 | 140.10 | 140.72 | 139.40 | 139.50 | 139.50 | 203,000 |
15 Sept 2023 | 140.86 | 141.40 | 139.63 | 140.83 | 140.83 | 1,255,700 |
14 Sept 2023 | 140.00 | 141.12 | 139.49 | 140.87 | 140.87 | 283,500 |
13 Sept 2023 | 139.28 | 140.13 | 138.83 | 139.64 | 139.64 | 217,100 |
12 Sept 2023 | 140.42 | 140.43 | 138.85 | 139.68 | 139.68 | 198,600 |
11 Sept 2023 | 139.40 | 140.84 | 138.96 | 140.61 | 140.61 | 152,200 |
08 Sept 2023 | 139.48 | 140.13 | 137.78 | 139.25 | 139.25 | 234,400 |
07 Sept 2023 | 138.01 | 139.62 | 137.90 | 139.48 | 139.48 | 450,500 |
06 Sept 2023 | 139.95 | 140.64 | 139.11 | 139.37 | 139.37 | 329,600 |
05 Sept 2023 | 140.51 | 141.11 | 139.91 | 140.05 | 140.05 | 204,900 |
01 Sept 2023 | 141.00 | 142.23 | 140.39 | 141.40 | 141.40 | 260,300 |
31 Aug 2023 | 140.24 | 141.94 | 140.01 | 140.90 | 140.90 | 477,800 |
30 Aug 2023 | 140.62 | 141.93 | 140.29 | 140.51 | 140.51 | 255,700 |
29 Aug 2023 | 139.04 | 140.77 | 138.83 | 140.67 | 140.67 | 305,700 |
28 Aug 2023 | 138.04 | 139.23 | 137.30 | 138.94 | 138.94 | 227,600 |
25 Aug 2023 | 137.24 | 138.49 | 136.62 | 138.07 | 138.07 | 283,300 |
24 Aug 2023 | 137.72 | 137.85 | 136.27 | 136.61 | 136.61 | 331,500 |
23 Aug 2023 | 136.00 | 137.90 | 136.00 | 137.51 | 137.51 | 343,200 |
22 Aug 2023 | 136.94 | 136.94 | 135.16 | 135.68 | 135.68 | 300,100 |
21 Aug 2023 | 134.90 | 136.74 | 134.80 | 136.38 | 136.38 | 1,201,700 |
18 Aug 2023 | 134.39 | 135.24 | 133.07 | 134.87 | 134.87 | 387,000 |
17 Aug 2023 | 136.39 | 136.39 | 134.77 | 134.86 | 134.86 | 213,700 |
16 Aug 2023 | 136.23 | 136.92 | 135.45 | 136.29 | 136.29 | 320,800 |
15 Aug 2023 | 137.90 | 139.10 | 136.26 | 136.43 | 136.43 | 389,700 |
14 Aug 2023 | 138.53 | 140.47 | 138.51 | 138.73 | 138.73 | 345,400 |
11 Aug 2023 | 136.91 | 138.85 | 136.91 | 138.60 | 138.60 | 283,100 |
10 Aug 2023 | 137.18 | 138.41 | 136.00 | 137.45 | 137.45 | 310,600 |
09 Aug 2023 | 135.25 | 136.98 | 135.00 | 136.47 | 136.47 | 307,500 |
08 Aug 2023 | 133.62 | 135.81 | 133.29 | 135.13 | 135.13 | 534,200 |
04 Aug 2023 | 132.14 | 134.06 | 132.14 | 133.30 | 133.30 | 565,800 |
03 Aug 2023 | 132.19 | 132.89 | 130.74 | 132.30 | 132.30 | 530,600 |
02 Aug 2023 | 133.34 | 133.85 | 131.93 | 132.71 | 132.71 | 604,100 |
01 Aug 2023 | 133.43 | 134.45 | 132.29 | 134.35 | 134.35 | 484,800 |
31 Jul 2023 | 130.93 | 134.17 | 130.69 | 134.00 | 134.00 | 617,100 |
28 Jul 2023 | 130.29 | 132.06 | 130.29 | 131.30 | 131.30 | 420,800 |
27 Jul 2023 | 129.29 | 131.77 | 128.83 | 130.28 | 130.28 | 503,900 |
26 Jul 2023 | 134.53 | 134.71 | 127.73 | 129.36 | 129.36 | 830,700 |
25 Jul 2023 | 135.55 | 135.91 | 134.62 | 135.47 | 135.47 | 288,500 |
24 Jul 2023 | 134.36 | 136.44 | 134.30 | 135.19 | 135.19 | 276,200 |
21 Jul 2023 | 140.32 | 140.32 | 134.42 | 134.77 | 134.77 | 542,400 |
20 Jul 2023 | 141.00 | 141.49 | 139.35 | 139.45 | 139.45 | 527,500 |
19 Jul 2023 | 141.38 | 141.69 | 140.43 | 141.39 | 141.39 | 186,800 |
18 Jul 2023 | 140.49 | 141.57 | 139.27 | 141.20 | 141.20 | 217,300 |
17 Jul 2023 | 141.21 | 142.07 | 140.14 | 140.59 | 140.59 | 157,800 |
14 Jul 2023 | 139.99 | 141.76 | 139.64 | 141.62 | 141.62 | 290,300 |
13 Jul 2023 | 138.50 | 139.79 | 137.95 | 139.61 | 139.61 | 228,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |