Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 200.38 | 207.50 | 200.06 | 205.47 | 205.47 | 2,302,844 |
08 Dec 2023 | 198.00 | 202.73 | 197.59 | 198.80 | 198.80 | 2,034,000 |
07 Dec 2023 | 197.91 | 200.56 | 195.70 | 200.05 | 200.05 | 1,313,300 |
06 Dec 2023 | 200.00 | 203.89 | 197.48 | 197.91 | 197.91 | 2,149,200 |
05 Dec 2023 | 196.17 | 199.21 | 194.29 | 198.91 | 198.91 | 1,526,100 |
04 Dec 2023 | 196.96 | 198.96 | 193.19 | 198.26 | 198.26 | 1,599,800 |
01 Dec 2023 | 197.89 | 198.99 | 194.75 | 198.03 | 198.03 | 2,474,300 |
30 Nov 2023 | 200.63 | 205.69 | 195.71 | 197.53 | 197.53 | 3,350,400 |
29 Nov 2023 | 197.27 | 207.78 | 196.80 | 199.84 | 199.84 | 6,120,300 |
28 Nov 2023 | 183.75 | 194.11 | 182.60 | 193.85 | 193.85 | 11,013,400 |
27 Nov 2023 | 191.99 | 195.07 | 190.43 | 191.91 | 191.91 | 6,317,800 |
24 Nov 2023 | 189.89 | 194.25 | 188.56 | 193.09 | 193.09 | 975,400 |
22 Nov 2023 | 193.03 | 193.07 | 189.18 | 190.64 | 190.64 | 1,410,900 |
21 Nov 2023 | 190.17 | 191.90 | 188.88 | 191.36 | 191.36 | 1,323,800 |
20 Nov 2023 | 188.87 | 193.49 | 188.87 | 191.96 | 191.96 | 1,569,100 |
17 Nov 2023 | 186.03 | 189.71 | 185.52 | 187.47 | 187.47 | 1,293,800 |
16 Nov 2023 | 183.72 | 189.30 | 183.14 | 186.18 | 186.18 | 1,701,300 |
15 Nov 2023 | 188.00 | 189.54 | 183.46 | 184.56 | 184.56 | 1,954,000 |
14 Nov 2023 | 181.75 | 188.51 | 181.62 | 187.09 | 187.09 | 2,469,700 |
13 Nov 2023 | 175.63 | 178.94 | 175.05 | 178.17 | 178.17 | 1,467,500 |
10 Nov 2023 | 170.65 | 175.08 | 168.40 | 175.04 | 175.04 | 1,910,300 |
09 Nov 2023 | 174.77 | 176.16 | 170.40 | 170.70 | 170.70 | 1,431,900 |
08 Nov 2023 | 172.00 | 176.46 | 171.88 | 173.96 | 173.96 | 1,690,900 |
07 Nov 2023 | 166.68 | 172.80 | 164.46 | 171.39 | 171.39 | 1,969,900 |
06 Nov 2023 | 166.60 | 167.06 | 159.80 | 163.47 | 163.47 | 1,481,200 |
03 Nov 2023 | 158.44 | 166.09 | 155.51 | 164.37 | 164.37 | 2,640,100 |
02 Nov 2023 | 160.00 | 161.85 | 157.53 | 159.19 | 159.19 | 1,426,700 |
01 Nov 2023 | 159.60 | 159.90 | 152.60 | 156.65 | 156.65 | 1,522,300 |
31 Oct 2023 | 157.39 | 159.23 | 155.37 | 158.69 | 158.69 | 769,600 |
30 Oct 2023 | 156.06 | 158.39 | 155.08 | 156.81 | 156.81 | 1,215,600 |
27 Oct 2023 | 156.24 | 157.09 | 153.88 | 154.37 | 154.37 | 1,089,700 |
26 Oct 2023 | 159.03 | 161.10 | 153.08 | 154.61 | 154.61 | 1,397,100 |
25 Oct 2023 | 162.88 | 163.99 | 157.53 | 157.61 | 157.61 | 1,389,900 |
24 Oct 2023 | 164.47 | 167.50 | 163.10 | 164.79 | 164.79 | 1,087,300 |
23 Oct 2023 | 160.10 | 165.15 | 158.09 | 162.48 | 162.48 | 1,281,500 |
20 Oct 2023 | 168.57 | 168.57 | 159.08 | 162.19 | 162.19 | 2,664,300 |
19 Oct 2023 | 175.01 | 177.69 | 168.49 | 169.07 | 169.07 | 1,903,800 |
18 Oct 2023 | 171.38 | 174.44 | 170.16 | 170.40 | 170.40 | 1,205,000 |
17 Oct 2023 | 170.21 | 175.36 | 169.80 | 172.29 | 172.29 | 1,536,400 |
16 Oct 2023 | 169.31 | 173.42 | 168.45 | 172.21 | 172.21 | 1,349,800 |
13 Oct 2023 | 170.78 | 172.38 | 167.21 | 168.52 | 168.52 | 1,379,200 |
12 Oct 2023 | 174.04 | 176.31 | 170.01 | 170.65 | 170.65 | 1,870,400 |
11 Oct 2023 | 173.10 | 175.19 | 171.36 | 173.05 | 173.05 | 1,797,500 |
10 Oct 2023 | 169.02 | 173.95 | 167.87 | 171.88 | 171.88 | 1,927,700 |
09 Oct 2023 | 165.69 | 172.24 | 165.50 | 168.86 | 168.86 | 3,370,900 |
06 Oct 2023 | 150.70 | 163.60 | 150.70 | 163.59 | 163.59 | 2,548,600 |
05 Oct 2023 | 154.93 | 155.24 | 149.63 | 153.30 | 153.30 | 1,057,800 |
04 Oct 2023 | 152.74 | 155.40 | 151.80 | 155.12 | 155.12 | 1,366,700 |
03 Oct 2023 | 158.56 | 159.77 | 150.20 | 151.46 | 151.46 | 2,377,000 |
02 Oct 2023 | 159.05 | 163.05 | 158.35 | 160.89 | 160.89 | 2,284,900 |
29 Sept 2023 | 153.87 | 159.39 | 153.55 | 155.59 | 155.59 | 2,298,300 |
28 Sept 2023 | 148.43 | 152.45 | 146.71 | 150.92 | 150.92 | 1,017,000 |
27 Sept 2023 | 149.62 | 150.80 | 146.64 | 148.87 | 148.87 | 953,400 |
26 Sept 2023 | 147.64 | 150.85 | 146.59 | 148.03 | 148.03 | 1,077,100 |
25 Sept 2023 | 151.00 | 151.01 | 147.13 | 148.97 | 148.97 | 1,076,300 |
22 Sept 2023 | 149.04 | 154.55 | 148.17 | 151.71 | 151.71 | 1,644,000 |
21 Sept 2023 | 151.73 | 153.47 | 147.62 | 148.79 | 148.79 | 1,682,400 |
20 Sept 2023 | 155.29 | 158.20 | 154.22 | 154.23 | 154.23 | 878,500 |
19 Sept 2023 | 153.90 | 156.04 | 151.76 | 155.05 | 155.05 | 1,858,100 |
18 Sept 2023 | 154.73 | 156.08 | 153.01 | 154.72 | 154.72 | 1,448,800 |
15 Sept 2023 | 158.33 | 158.72 | 154.60 | 156.10 | 156.10 | 1,603,400 |
14 Sept 2023 | 159.74 | 159.74 | 156.70 | 159.23 | 159.23 | 1,152,400 |
13 Sept 2023 | 160.22 | 160.90 | 158.26 | 158.40 | 158.40 | 907,100 |
12 Sept 2023 | 163.30 | 164.77 | 159.51 | 160.22 | 160.22 | 1,323,700 |
11 Sept 2023 | 162.27 | 167.50 | 162.04 | 165.05 | 165.05 | 2,097,800 |
08 Sept 2023 | 160.51 | 163.47 | 160.34 | 160.77 | 160.77 | 1,647,200 |
07 Sept 2023 | 156.47 | 162.68 | 155.40 | 161.02 | 161.02 | 2,859,100 |
06 Sept 2023 | 159.16 | 165.37 | 153.57 | 158.35 | 158.35 | 6,287,300 |
05 Sept 2023 | 159.06 | 163.48 | 158.05 | 162.74 | 162.74 | 6,451,600 |
01 Sept 2023 | 158.23 | 159.15 | 155.80 | 158.38 | 158.38 | 1,903,300 |
31 Aug 2023 | 149.08 | 156.78 | 148.97 | 156.05 | 156.05 | 2,408,300 |
30 Aug 2023 | 144.90 | 147.33 | 143.36 | 147.28 | 147.28 | 1,081,400 |
29 Aug 2023 | 140.70 | 145.65 | 139.51 | 144.39 | 144.39 | 1,015,800 |
28 Aug 2023 | 145.32 | 145.87 | 140.59 | 141.34 | 141.34 | 1,171,400 |
25 Aug 2023 | 139.61 | 143.35 | 139.20 | 142.76 | 142.76 | 1,038,000 |
24 Aug 2023 | 147.65 | 147.86 | 139.66 | 139.74 | 139.74 | 1,138,200 |
23 Aug 2023 | 142.35 | 146.35 | 140.50 | 145.47 | 145.47 | 1,093,300 |
22 Aug 2023 | 144.00 | 144.70 | 141.10 | 141.90 | 141.90 | 1,098,400 |
21 Aug 2023 | 141.23 | 146.69 | 140.67 | 142.78 | 142.78 | 2,411,300 |
18 Aug 2023 | 132.59 | 136.65 | 131.59 | 136.21 | 136.21 | 1,703,500 |
17 Aug 2023 | 140.00 | 140.33 | 134.77 | 135.65 | 135.65 | 1,594,800 |
16 Aug 2023 | 142.00 | 142.45 | 139.42 | 140.13 | 140.13 | 898,700 |
15 Aug 2023 | 144.21 | 144.22 | 140.94 | 142.71 | 142.71 | 1,147,700 |
14 Aug 2023 | 142.37 | 145.27 | 141.59 | 144.91 | 144.91 | 1,075,600 |
11 Aug 2023 | 142.66 | 146.00 | 142.51 | 142.95 | 142.95 | 1,101,000 |
10 Aug 2023 | 143.03 | 146.88 | 142.24 | 144.30 | 144.30 | 1,886,400 |
09 Aug 2023 | 138.51 | 141.75 | 136.82 | 140.30 | 140.30 | 1,619,000 |
08 Aug 2023 | 141.66 | 141.66 | 137.02 | 138.69 | 138.69 | 2,532,100 |
07 Aug 2023 | 146.00 | 146.29 | 142.05 | 145.34 | 145.34 | 1,810,700 |
04 Aug 2023 | 147.72 | 149.00 | 142.31 | 146.16 | 146.16 | 3,200,100 |
03 Aug 2023 | 150.00 | 152.40 | 149.09 | 150.77 | 150.77 | 1,500,400 |
02 Aug 2023 | 159.00 | 159.01 | 148.33 | 150.54 | 150.54 | 3,135,900 |
01 Aug 2023 | 159.00 | 164.29 | 156.35 | 162.80 | 162.80 | 1,796,600 |
31 Jul 2023 | 158.23 | 162.51 | 158.23 | 160.38 | 160.38 | 1,502,200 |
28 Jul 2023 | 157.84 | 159.82 | 156.13 | 157.49 | 157.49 | 1,215,900 |
27 Jul 2023 | 159.54 | 160.82 | 154.56 | 155.25 | 155.25 | 1,862,500 |
26 Jul 2023 | 153.68 | 158.65 | 153.10 | 156.62 | 156.62 | 1,848,100 |
25 Jul 2023 | 153.83 | 156.38 | 151.10 | 155.21 | 155.21 | 2,895,500 |
24 Jul 2023 | 149.24 | 149.94 | 144.35 | 148.33 | 148.33 | 1,567,100 |
21 Jul 2023 | 149.79 | 152.07 | 146.26 | 149.01 | 149.01 | 4,005,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |