Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 207.64 | 211.53 | 207.47 | 211.46 | 211.46 | 73,000 |
07 Dec 2023 | 211.96 | 211.96 | 208.08 | 208.24 | 208.24 | 130,400 |
06 Dec 2023 | 212.28 | 213.99 | 211.48 | 211.96 | 211.96 | 105,300 |
05 Dec 2023 | 212.37 | 215.06 | 210.98 | 212.42 | 212.42 | 126,700 |
04 Dec 2023 | 210.20 | 213.35 | 209.28 | 212.64 | 212.64 | 201,900 |
01 Dec 2023 | 208.34 | 212.56 | 208.34 | 210.23 | 210.23 | 118,600 |
30 Nov 2023 | 208.11 | 211.83 | 207.70 | 209.51 | 209.51 | 247,500 |
29 Nov 2023 | 211.24 | 211.90 | 207.32 | 207.67 | 207.67 | 118,300 |
28 Nov 2023 | 214.01 | 214.01 | 210.44 | 210.76 | 210.76 | 105,600 |
27 Nov 2023 | 211.13 | 214.98 | 211.13 | 214.34 | 214.34 | 128,700 |
24 Nov 2023 | 210.37 | 213.40 | 210.37 | 211.97 | 211.97 | 26,200 |
22 Nov 2023 | 209.30 | 211.78 | 208.49 | 210.48 | 210.48 | 85,400 |
21 Nov 2023 | 207.82 | 210.27 | 206.80 | 209.21 | 209.21 | 110,900 |
20 Nov 2023 | 208.36 | 209.15 | 205.21 | 207.89 | 207.89 | 150,200 |
20 Nov 2023 | 0.65 Dividend | |||||
17 Nov 2023 | 207.32 | 210.65 | 204.41 | 209.56 | 208.91 | 178,300 |
16 Nov 2023 | 205.62 | 205.62 | 202.92 | 204.15 | 203.52 | 100,900 |
15 Nov 2023 | 206.64 | 209.24 | 205.34 | 205.35 | 204.71 | 136,100 |
14 Nov 2023 | 207.92 | 209.19 | 206.99 | 207.32 | 206.68 | 97,100 |
13 Nov 2023 | 205.50 | 207.26 | 205.50 | 206.11 | 205.47 | 102,000 |
10 Nov 2023 | 202.31 | 205.95 | 202.00 | 205.51 | 204.87 | 128,200 |
09 Nov 2023 | 203.83 | 204.15 | 201.20 | 201.93 | 201.30 | 105,700 |
08 Nov 2023 | 205.00 | 207.16 | 202.00 | 203.62 | 202.99 | 147,800 |
07 Nov 2023 | 202.21 | 202.21 | 198.65 | 200.12 | 199.50 | 129,100 |
06 Nov 2023 | 204.95 | 204.95 | 200.70 | 202.24 | 201.61 | 131,300 |
03 Nov 2023 | 202.28 | 205.45 | 202.28 | 204.76 | 204.12 | 104,500 |
02 Nov 2023 | 195.93 | 200.49 | 195.22 | 200.46 | 199.84 | 128,500 |
01 Nov 2023 | 190.92 | 194.49 | 189.43 | 194.38 | 193.78 | 166,200 |
31 Oct 2023 | 197.10 | 197.26 | 186.51 | 191.16 | 190.57 | 280,800 |
30 Oct 2023 | 195.65 | 197.00 | 194.60 | 195.82 | 195.21 | 139,000 |
27 Oct 2023 | 196.60 | 196.60 | 193.05 | 194.27 | 193.67 | 102,500 |
26 Oct 2023 | 195.75 | 199.12 | 195.75 | 196.88 | 196.27 | 100,900 |
25 Oct 2023 | 197.00 | 198.67 | 195.05 | 195.16 | 194.55 | 117,000 |
24 Oct 2023 | 197.93 | 200.29 | 197.70 | 197.92 | 197.31 | 84,100 |
23 Oct 2023 | 197.28 | 197.99 | 194.47 | 196.27 | 195.66 | 125,600 |
20 Oct 2023 | 205.17 | 206.24 | 198.06 | 198.52 | 197.90 | 130,500 |
19 Oct 2023 | 206.59 | 207.77 | 203.94 | 204.66 | 204.03 | 125,000 |
18 Oct 2023 | 211.47 | 211.49 | 207.62 | 207.72 | 207.08 | 107,600 |
17 Oct 2023 | 209.55 | 214.50 | 209.55 | 212.41 | 211.75 | 194,500 |
16 Oct 2023 | 207.69 | 211.22 | 207.69 | 210.12 | 209.47 | 151,500 |
13 Oct 2023 | 204.49 | 205.93 | 203.56 | 205.40 | 204.76 | 103,400 |
12 Oct 2023 | 204.38 | 205.83 | 202.83 | 203.82 | 203.19 | 154,900 |
11 Oct 2023 | 200.00 | 203.14 | 200.00 | 202.91 | 202.28 | 119,000 |
10 Oct 2023 | 201.05 | 203.30 | 200.05 | 200.37 | 199.75 | 139,300 |
09 Oct 2023 | 193.34 | 200.41 | 191.92 | 200.36 | 199.74 | 149,300 |
06 Oct 2023 | 192.75 | 196.08 | 192.75 | 194.75 | 194.15 | 170,200 |
05 Oct 2023 | 191.72 | 194.41 | 191.72 | 193.29 | 192.69 | 123,900 |
04 Oct 2023 | 188.35 | 192.74 | 187.94 | 192.68 | 192.08 | 142,000 |
03 Oct 2023 | 190.59 | 190.59 | 186.96 | 188.95 | 188.36 | 134,600 |
02 Oct 2023 | 193.53 | 193.89 | 190.10 | 191.11 | 190.52 | 142,000 |
29 Sept 2023 | 197.07 | 197.40 | 193.47 | 194.01 | 193.41 | 129,100 |
28 Sept 2023 | 196.28 | 198.11 | 196.28 | 196.73 | 196.12 | 114,100 |
27 Sept 2023 | 196.04 | 197.69 | 194.42 | 196.52 | 195.91 | 129,100 |
26 Sept 2023 | 198.99 | 199.44 | 195.27 | 195.38 | 194.77 | 110,400 |
25 Sept 2023 | 197.65 | 200.36 | 197.48 | 199.92 | 199.30 | 129,900 |
22 Sept 2023 | 197.88 | 200.00 | 196.88 | 198.06 | 197.45 | 130,900 |
21 Sept 2023 | 200.91 | 201.37 | 197.73 | 197.85 | 197.24 | 138,100 |
20 Sept 2023 | 204.95 | 206.57 | 201.77 | 202.00 | 201.37 | 118,800 |
19 Sept 2023 | 204.55 | 205.64 | 203.93 | 204.68 | 204.05 | 122,400 |
18 Sept 2023 | 201.01 | 205.19 | 200.51 | 203.91 | 203.28 | 151,800 |
15 Sept 2023 | 202.55 | 202.71 | 199.15 | 201.35 | 200.73 | 512,100 |
14 Sept 2023 | 204.60 | 205.83 | 203.49 | 203.79 | 203.16 | 154,500 |
13 Sept 2023 | 205.54 | 205.69 | 202.89 | 203.43 | 202.80 | 142,300 |
12 Sept 2023 | 201.89 | 206.51 | 201.89 | 205.95 | 205.31 | 149,900 |
11 Sept 2023 | 202.72 | 204.71 | 201.61 | 202.57 | 201.94 | 105,500 |
08 Sept 2023 | 200.25 | 203.28 | 200.09 | 201.66 | 201.03 | 114,200 |
07 Sept 2023 | 199.62 | 202.00 | 198.43 | 200.25 | 199.63 | 219,700 |
06 Sept 2023 | 200.36 | 201.10 | 198.18 | 199.61 | 198.99 | 128,200 |
05 Sept 2023 | 203.19 | 203.21 | 199.78 | 199.93 | 199.31 | 139,200 |
01 Sept 2023 | 202.60 | 205.71 | 202.60 | 204.46 | 203.83 | 92,400 |
31 Aug 2023 | 202.18 | 203.21 | 200.23 | 200.96 | 200.34 | 125,700 |
30 Aug 2023 | 200.55 | 203.24 | 200.55 | 201.71 | 201.08 | 125,800 |
29 Aug 2023 | 200.00 | 200.81 | 197.73 | 200.65 | 200.03 | 152,900 |
28 Aug 2023 | 200.55 | 203.49 | 200.09 | 200.25 | 199.63 | 89,900 |
25 Aug 2023 | 199.91 | 201.46 | 198.55 | 200.52 | 199.90 | 115,400 |
24 Aug 2023 | 200.54 | 203.65 | 199.28 | 199.72 | 199.10 | 103,200 |
23 Aug 2023 | 200.41 | 202.11 | 200.41 | 201.08 | 200.46 | 94,000 |
22 Aug 2023 | 202.05 | 202.05 | 199.61 | 200.45 | 199.83 | 86,500 |
21 Aug 2023 | 203.16 | 204.03 | 201.24 | 202.26 | 201.63 | 119,200 |
18 Aug 2023 | 201.21 | 204.56 | 201.10 | 202.14 | 201.51 | 288,400 |
18 Aug 2023 | 0.65 Dividend | |||||
17 Aug 2023 | 206.81 | 208.00 | 203.42 | 203.63 | 202.35 | 110,200 |
16 Aug 2023 | 209.52 | 211.09 | 206.40 | 206.45 | 205.15 | 139,500 |
15 Aug 2023 | 212.07 | 212.90 | 208.68 | 209.25 | 207.94 | 142,900 |
14 Aug 2023 | 213.40 | 214.84 | 212.24 | 213.10 | 211.76 | 140,200 |
11 Aug 2023 | 211.80 | 214.28 | 211.80 | 213.24 | 211.90 | 117,700 |
10 Aug 2023 | 214.21 | 215.92 | 212.08 | 212.43 | 211.10 | 108,500 |
09 Aug 2023 | 214.30 | 216.60 | 212.63 | 213.48 | 212.14 | 144,400 |
08 Aug 2023 | 217.45 | 220.00 | 212.11 | 215.00 | 213.65 | 133,400 |
07 Aug 2023 | 214.17 | 218.24 | 214.17 | 215.76 | 214.40 | 131,300 |
04 Aug 2023 | 217.03 | 218.58 | 212.96 | 213.92 | 212.58 | 125,800 |
03 Aug 2023 | 213.42 | 217.51 | 213.42 | 216.80 | 215.44 | 79,000 |
02 Aug 2023 | 212.29 | 216.29 | 211.77 | 214.94 | 213.59 | 106,100 |
01 Aug 2023 | 212.07 | 214.65 | 210.80 | 214.45 | 213.10 | 140,700 |
31 Jul 2023 | 211.59 | 213.00 | 211.52 | 212.70 | 211.36 | 124,300 |
28 Jul 2023 | 211.86 | 212.50 | 209.99 | 210.99 | 209.66 | 108,800 |
27 Jul 2023 | 213.50 | 214.22 | 210.07 | 210.89 | 209.56 | 100,500 |
26 Jul 2023 | 210.83 | 214.16 | 210.83 | 212.45 | 211.11 | 93,100 |
25 Jul 2023 | 208.88 | 211.59 | 208.88 | 210.90 | 209.57 | 128,700 |
24 Jul 2023 | 210.55 | 212.09 | 209.13 | 209.80 | 208.48 | 113,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |