Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 134.20 | 136.40 | 134.03 | 134.99 | 134.99 | 32,233,900 |
07 Dec 2023 | 135.04 | 138.56 | 134.70 | 136.93 | 136.93 | 56,767,100 |
06 Dec 2023 | 131.44 | 131.84 | 129.88 | 130.02 | 130.02 | 23,576,200 |
05 Dec 2023 | 128.95 | 132.14 | 128.25 | 130.99 | 130.99 | 27,384,800 |
04 Dec 2023 | 129.88 | 130.03 | 127.90 | 129.27 | 129.27 | 36,669,900 |
01 Dec 2023 | 131.86 | 132.11 | 130.67 | 131.86 | 131.86 | 31,431,200 |
30 Nov 2023 | 135.05 | 135.55 | 131.28 | 132.53 | 132.53 | 38,988,300 |
29 Nov 2023 | 137.57 | 138.29 | 134.84 | 134.99 | 134.99 | 23,967,200 |
28 Nov 2023 | 136.08 | 137.25 | 135.42 | 137.20 | 137.20 | 18,730,000 |
27 Nov 2023 | 136.03 | 138.42 | 136.00 | 136.41 | 136.41 | 23,436,500 |
24 Nov 2023 | 138.03 | 138.13 | 135.99 | 136.69 | 136.69 | 12,514,300 |
22 Nov 2023 | 137.47 | 139.42 | 137.47 | 138.49 | 138.49 | 17,813,900 |
21 Nov 2023 | 136.29 | 137.18 | 135.96 | 136.97 | 136.97 | 22,635,300 |
20 Nov 2023 | 133.69 | 136.66 | 133.62 | 136.25 | 136.25 | 27,815,500 |
17 Nov 2023 | 136.00 | 136.06 | 133.65 | 135.31 | 135.31 | 37,240,600 |
16 Nov 2023 | 135.19 | 137.22 | 134.32 | 136.93 | 136.93 | 28,013,200 |
15 Nov 2023 | 134.87 | 135.03 | 133.57 | 134.62 | 134.62 | 23,861,500 |
14 Nov 2023 | 134.19 | 135.70 | 133.32 | 133.62 | 133.62 | 32,395,200 |
13 Nov 2023 | 131.78 | 132.59 | 131.25 | 132.09 | 132.09 | 18,324,800 |
10 Nov 2023 | 130.10 | 132.80 | 129.41 | 132.59 | 132.59 | 26,913,300 |
09 Nov 2023 | 131.96 | 132.55 | 130.07 | 130.24 | 130.24 | 23,747,800 |
08 Nov 2023 | 130.97 | 132.21 | 130.78 | 131.84 | 131.84 | 26,425,800 |
07 Nov 2023 | 130.71 | 131.91 | 129.88 | 130.97 | 130.97 | 29,757,300 |
06 Nov 2023 | 129.05 | 130.34 | 128.67 | 130.25 | 130.25 | 19,052,700 |
03 Nov 2023 | 128.02 | 129.53 | 127.86 | 129.10 | 129.10 | 26,380,100 |
02 Nov 2023 | 128.42 | 128.98 | 126.93 | 127.49 | 127.49 | 27,124,600 |
01 Nov 2023 | 124.07 | 126.49 | 123.72 | 126.45 | 126.45 | 30,082,400 |
31 Oct 2023 | 125.06 | 125.37 | 122.69 | 124.08 | 124.08 | 26,292,300 |
30 Oct 2023 | 123.21 | 125.40 | 122.75 | 124.46 | 124.46 | 28,940,100 |
27 Oct 2023 | 122.88 | 123.31 | 120.21 | 122.17 | 122.17 | 44,566,500 |
26 Oct 2023 | 123.27 | 124.33 | 121.27 | 122.28 | 122.28 | 57,061,100 |
25 Oct 2023 | 128.16 | 128.31 | 125.07 | 125.61 | 125.61 | 84,366,200 |
24 Oct 2023 | 137.83 | 139.36 | 137.42 | 138.81 | 138.81 | 44,814,300 |
23 Oct 2023 | 135.04 | 137.66 | 133.95 | 136.50 | 136.50 | 26,317,900 |
20 Oct 2023 | 137.33 | 137.87 | 135.08 | 135.60 | 135.60 | 26,315,200 |
19 Oct 2023 | 138.50 | 139.66 | 137.38 | 137.75 | 137.75 | 26,066,000 |
18 Oct 2023 | 139.45 | 140.72 | 137.38 | 137.96 | 137.96 | 23,375,000 |
17 Oct 2023 | 138.63 | 139.90 | 137.18 | 139.72 | 139.72 | 23,515,800 |
16 Oct 2023 | 138.17 | 139.63 | 137.99 | 139.10 | 139.10 | 28,501,900 |
13 Oct 2023 | 139.38 | 140.00 | 136.62 | 137.36 | 137.36 | 23,420,500 |
12 Oct 2023 | 141.05 | 141.22 | 138.26 | 138.97 | 138.97 | 24,765,500 |
11 Oct 2023 | 138.58 | 141.11 | 138.58 | 140.55 | 140.55 | 25,884,300 |
10 Oct 2023 | 138.50 | 139.72 | 137.33 | 138.06 | 138.06 | 27,786,600 |
09 Oct 2023 | 136.94 | 138.94 | 135.61 | 138.42 | 138.42 | 19,278,100 |
06 Oct 2023 | 134.01 | 138.16 | 134.01 | 137.58 | 137.58 | 27,583,200 |
05 Oct 2023 | 135.07 | 135.49 | 133.45 | 135.07 | 135.07 | 19,832,600 |
04 Oct 2023 | 132.79 | 135.57 | 132.53 | 135.24 | 135.24 | 26,752,300 |
03 Oct 2023 | 133.94 | 134.26 | 131.84 | 132.43 | 132.43 | 22,989,400 |
02 Oct 2023 | 131.21 | 134.42 | 131.17 | 134.17 | 134.17 | 22,288,000 |
29 Sept 2023 | 133.28 | 134.05 | 130.36 | 130.86 | 130.86 | 30,848,100 |
28 Sept 2023 | 129.84 | 133.30 | 129.79 | 132.31 | 132.31 | 22,513,100 |
27 Sept 2023 | 128.57 | 130.90 | 128.57 | 130.54 | 130.54 | 22,746,500 |
26 Sept 2023 | 129.77 | 130.36 | 127.22 | 128.57 | 128.57 | 25,718,700 |
25 Sept 2023 | 129.83 | 131.17 | 128.96 | 131.11 | 131.11 | 20,094,600 |
22 Sept 2023 | 130.76 | 132.03 | 129.60 | 130.25 | 130.25 | 26,397,300 |
21 Sept 2023 | 131.44 | 132.23 | 130.07 | 130.44 | 130.44 | 31,488,700 |
20 Sept 2023 | 138.08 | 138.08 | 133.62 | 133.74 | 133.74 | 29,927,500 |
19 Sept 2023 | 137.42 | 138.41 | 136.62 | 138.04 | 138.04 | 20,353,700 |
18 Sept 2023 | 136.61 | 139.16 | 136.61 | 138.21 | 138.21 | 21,861,300 |
15 Sept 2023 | 137.98 | 138.52 | 136.48 | 137.40 | 137.40 | 38,908,400 |
14 Sept 2023 | 137.60 | 138.70 | 136.24 | 138.10 | 138.10 | 24,751,000 |
13 Sept 2023 | 135.09 | 136.90 | 134.15 | 136.71 | 136.71 | 20,749,500 |
12 Sept 2023 | 136.26 | 136.87 | 135.19 | 135.34 | 135.34 | 18,405,500 |
11 Sept 2023 | 136.54 | 137.48 | 135.79 | 136.92 | 136.92 | 20,763,400 |
08 Sept 2023 | 134.91 | 136.66 | 134.85 | 136.38 | 136.38 | 23,558,300 |
07 Sept 2023 | 133.59 | 135.58 | 132.95 | 135.26 | 135.26 | 18,844,300 |
06 Sept 2023 | 136.02 | 136.53 | 133.67 | 134.46 | 134.46 | 18,684,500 |
05 Sept 2023 | 135.44 | 136.42 | 134.58 | 135.77 | 135.77 | 19,403,100 |
01 Sept 2023 | 137.46 | 137.46 | 134.85 | 135.66 | 135.66 | 21,524,600 |
31 Aug 2023 | 136.01 | 138.00 | 135.79 | 136.17 | 136.17 | 30,053,800 |
30 Aug 2023 | 134.78 | 136.28 | 134.07 | 135.88 | 135.88 | 28,315,800 |
29 Aug 2023 | 132.24 | 136.57 | 132.24 | 134.57 | 134.57 | 43,075,600 |
28 Aug 2023 | 131.31 | 132.54 | 130.14 | 131.01 | 131.01 | 20,543,300 |
25 Aug 2023 | 129.54 | 130.76 | 127.25 | 129.88 | 129.88 | 26,762,900 |
24 Aug 2023 | 133.95 | 134.25 | 129.57 | 129.78 | 129.78 | 28,500,700 |
23 Aug 2023 | 130.18 | 133.41 | 129.87 | 132.37 | 132.37 | 27,819,700 |
22 Aug 2023 | 128.51 | 130.28 | 128.32 | 129.08 | 129.08 | 22,067,500 |
21 Aug 2023 | 127.18 | 128.73 | 126.56 | 128.37 | 128.37 | 25,248,700 |
18 Aug 2023 | 128.51 | 129.25 | 126.38 | 127.46 | 127.46 | 30,491,300 |
17 Aug 2023 | 129.80 | 131.99 | 129.29 | 129.92 | 129.92 | 33,446,300 |
16 Aug 2023 | 128.70 | 130.28 | 127.87 | 128.70 | 128.70 | 25,216,100 |
15 Aug 2023 | 131.10 | 131.42 | 129.28 | 129.78 | 129.78 | 19,770,700 |
14 Aug 2023 | 129.39 | 131.37 | 128.96 | 131.33 | 131.33 | 24,695,600 |
11 Aug 2023 | 128.66 | 129.93 | 128.17 | 129.56 | 129.56 | 19,569,200 |
10 Aug 2023 | 131.32 | 132.05 | 129.45 | 129.69 | 129.69 | 20,857,800 |
09 Aug 2023 | 131.66 | 132.04 | 129.00 | 129.66 | 129.66 | 24,912,900 |
08 Aug 2023 | 130.62 | 131.51 | 129.54 | 131.40 | 131.40 | 23,535,200 |
07 Aug 2023 | 129.16 | 131.61 | 129.02 | 131.53 | 131.53 | 22,746,300 |
04 Aug 2023 | 129.28 | 131.51 | 127.91 | 128.11 | 128.11 | 26,130,000 |
03 Aug 2023 | 127.97 | 129.39 | 127.42 | 128.45 | 128.45 | 20,089,500 |
02 Aug 2023 | 129.45 | 130.09 | 127.56 | 128.38 | 128.38 | 26,273,300 |
01 Aug 2023 | 130.78 | 132.63 | 130.68 | 131.55 | 131.55 | 23,166,800 |
31 Jul 2023 | 132.73 | 133.53 | 131.78 | 132.72 | 132.72 | 28,055,500 |
28 Jul 2023 | 130.78 | 133.74 | 130.57 | 132.58 | 132.58 | 36,591,200 |
27 Jul 2023 | 131.67 | 133.24 | 128.79 | 129.40 | 129.40 | 44,952,100 |
26 Jul 2023 | 130.07 | 130.98 | 128.32 | 129.27 | 129.27 | 61,682,100 |
25 Jul 2023 | 121.36 | 123.15 | 121.02 | 122.21 | 122.21 | 52,509,600 |
24 Jul 2023 | 121.66 | 123.00 | 120.98 | 121.53 | 121.53 | 29,686,100 |
21 Jul 2023 | 120.62 | 120.99 | 118.73 | 120.02 | 120.02 | 72,937,900 |
20 Jul 2023 | 121.42 | 124.09 | 118.22 | 119.20 | 119.20 | 37,906,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |