Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
30 Nov 2023 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
29 Nov 2023 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
28 Nov 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
27 Nov 2023 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
24 Nov 2023 | 115.62 | 115.54 | 115.54 | 115.54 | 115.54 | 5,028 |
23 Nov 2023 | 116.16 | 115.69 | 115.69 | 115.69 | 115.69 | 5,028 |
22 Nov 2023 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
21 Nov 2023 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
20 Nov 2023 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
17 Nov 2023 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
14 Nov 2023 | 115.22 | 116.15 | 116.15 | 116.15 | 116.15 | 9 |
13 Nov 2023 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
10 Nov 2023 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
09 Nov 2023 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
08 Nov 2023 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
07 Nov 2023 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
06 Nov 2023 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
03 Nov 2023 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
02 Nov 2023 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
01 Nov 2023 | - | - | - | - | - | - |
31 Oct 2023 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
30 Oct 2023 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
27 Oct 2023 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
26 Oct 2023 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
25 Oct 2023 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
24 Oct 2023 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
23 Oct 2023 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
20 Oct 2023 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
19 Oct 2023 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
18 Oct 2023 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
17 Oct 2023 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
16 Oct 2023 | 114.52 | 114.65 | 114.65 | 114.65 | 114.65 | 5,600 |
13 Oct 2023 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
12 Oct 2023 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
11 Oct 2023 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
10 Oct 2023 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
09 Oct 2023 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | - |
06 Oct 2023 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
05 Oct 2023 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
04 Oct 2023 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
03 Oct 2023 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
02 Oct 2023 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
29 Sept 2023 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
28 Sept 2023 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
27 Sept 2023 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
26 Sept 2023 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
25 Sept 2023 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
22 Sept 2023 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
21 Sept 2023 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
20 Sept 2023 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
19 Sept 2023 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
18 Sept 2023 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
15 Sept 2023 | - | - | - | - | - | - |
14 Sept 2023 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
13 Sept 2023 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
12 Sept 2023 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
11 Sept 2023 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
08 Sept 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
07 Sept 2023 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
06 Sept 2023 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
05 Sept 2023 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
04 Sept 2023 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
01 Sept 2023 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
31 Aug 2023 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
30 Aug 2023 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
29 Aug 2023 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
25 Aug 2023 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
24 Aug 2023 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
23 Aug 2023 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
22 Aug 2023 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | - |
21 Aug 2023 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
18 Aug 2023 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
17 Aug 2023 | - | - | - | - | - | - |
16 Aug 2023 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
15 Aug 2023 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
14 Aug 2023 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
11 Aug 2023 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
10 Aug 2023 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
09 Aug 2023 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
08 Aug 2023 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | - |
07 Aug 2023 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
04 Aug 2023 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
03 Aug 2023 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
02 Aug 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
01 Aug 2023 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
31 Jul 2023 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
28 Jul 2023 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
27 Jul 2023 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
26 Jul 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
25 Jul 2023 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | - |
24 Jul 2023 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
21 Jul 2023 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
20 Jul 2023 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | - |
19 Jul 2023 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
18 Jul 2023 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
17 Jul 2023 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
14 Jul 2023 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |