Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
01 Dec 2023 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | - |
30 Nov 2023 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - |
29 Nov 2023 | 315.10 | 316.70 | 315.10 | 316.70 | 316.70 | - |
28 Nov 2023 | 317.10 | 317.10 | 315.10 | 315.10 | 315.10 | - |
27 Nov 2023 | 319.00 | 319.00 | 317.60 | 318.10 | 318.10 | - |
24 Nov 2023 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | - |
23 Nov 2023 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | - |
22 Nov 2023 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
21 Nov 2023 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | - |
20 Nov 2023 | 315.90 | 319.80 | 315.90 | 319.80 | 319.80 | - |
17 Nov 2023 | 315.20 | 318.80 | 315.20 | 317.70 | 317.70 | - |
16 Nov 2023 | 314.70 | 316.00 | 314.70 | 316.00 | 316.00 | - |
15 Nov 2023 | 313.20 | 316.40 | 313.20 | 315.90 | 315.90 | - |
14 Nov 2023 | 310.80 | 315.40 | 310.80 | 315.10 | 315.10 | 25 |
13 Nov 2023 | 315.00 | 315.00 | 312.90 | 312.90 | 312.90 | - |
10 Nov 2023 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | - |
09 Nov 2023 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | - |
08 Nov 2023 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
07 Nov 2023 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
06 Nov 2023 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - |
03 Nov 2023 | 309.70 | 315.60 | 309.70 | 315.60 | 315.60 | - |
03 Nov 2023 | 1.35 Dividend | |||||
02 Nov 2023 | 298.60 | 298.60 | 298.60 | 298.60 | 297.25 | - |
01 Nov 2023 | 296.60 | 298.90 | 291.80 | 291.80 | 290.48 | - |
31 Oct 2023 | 296.60 | 296.60 | 296.60 | 296.60 | 295.26 | - |
30 Oct 2023 | 292.80 | 292.80 | 292.80 | 292.80 | 291.48 | - |
27 Oct 2023 | 298.20 | 298.20 | 292.90 | 292.90 | 291.58 | - |
26 Oct 2023 | 288.10 | 288.10 | 288.10 | 288.10 | 286.80 | - |
25 Oct 2023 | 293.90 | 293.90 | 290.00 | 290.70 | 289.39 | - |
24 Oct 2023 | 290.00 | 295.30 | 290.00 | 295.30 | 293.96 | - |
23 Oct 2023 | 293.40 | 293.40 | 293.40 | 293.40 | 292.07 | - |
20 Oct 2023 | 304.40 | 304.40 | 295.30 | 295.30 | 293.96 | - |
19 Oct 2023 | 304.40 | 304.40 | 301.60 | 301.60 | 300.24 | - |
18 Oct 2023 | 314.10 | 314.10 | 308.90 | 308.90 | 307.50 | - |
17 Oct 2023 | 311.00 | 317.80 | 311.00 | 317.80 | 316.36 | - |
16 Oct 2023 | 306.60 | 314.70 | 306.60 | 314.70 | 313.28 | - |
13 Oct 2023 | 306.50 | 306.50 | 306.50 | 306.50 | 305.11 | - |
12 Oct 2023 | 308.40 | 308.40 | 308.40 | 308.40 | 307.01 | - |
11 Oct 2023 | 307.50 | 309.40 | 307.50 | 309.20 | 307.80 | - |
10 Oct 2023 | 306.70 | 306.70 | 306.70 | 306.70 | 305.31 | - |
09 Oct 2023 | 305.40 | 306.10 | 305.40 | 306.10 | 304.72 | 7 |
06 Oct 2023 | 303.20 | 303.20 | 303.20 | 303.20 | 301.83 | - |
05 Oct 2023 | 300.10 | 302.20 | 300.10 | 302.20 | 300.83 | - |
04 Oct 2023 | 301.60 | 301.60 | 299.80 | 299.80 | 298.44 | - |
03 Oct 2023 | 308.60 | 308.60 | 302.30 | 302.30 | 300.93 | - |
02 Oct 2023 | 310.80 | 310.80 | 306.80 | 307.00 | 305.61 | - |
29 Sept 2023 | 310.50 | 310.50 | 310.50 | 310.50 | 309.10 | - |
28 Sept 2023 | 309.10 | 309.10 | 309.10 | 309.10 | 307.70 | - |
27 Sept 2023 | 309.00 | 309.00 | 309.00 | 309.00 | 307.60 | - |
26 Sept 2023 | 313.80 | 313.80 | 313.80 | 313.80 | 312.38 | - |
25 Sept 2023 | 311.50 | 311.50 | 311.50 | 311.50 | 310.09 | - |
22 Sept 2023 | 314.90 | 314.90 | 314.90 | 314.90 | 313.48 | - |
21 Sept 2023 | 321.30 | 321.30 | 316.40 | 317.50 | 316.06 | - |
20 Sept 2023 | 322.70 | 324.10 | 322.70 | 324.10 | 322.63 | - |
19 Sept 2023 | 322.50 | 324.30 | 322.50 | 324.30 | 322.83 | - |
18 Sept 2023 | 323.30 | 324.10 | 323.30 | 324.10 | 322.63 | - |
15 Sept 2023 | 326.60 | 326.60 | 326.60 | 326.60 | 325.12 | - |
14 Sept 2023 | 319.20 | 319.20 | 319.20 | 319.20 | 317.76 | - |
13 Sept 2023 | 320.30 | 320.30 | 320.30 | 320.30 | 318.85 | - |
12 Sept 2023 | 317.40 | 323.70 | 317.40 | 322.50 | 321.04 | - |
11 Sept 2023 | 319.90 | 319.90 | 319.90 | 319.90 | 318.45 | - |
08 Sept 2023 | 315.80 | 315.80 | 315.80 | 315.80 | 314.37 | - |
07 Sept 2023 | 313.90 | 317.10 | 313.90 | 317.10 | 315.67 | - |
06 Sept 2023 | 314.70 | 314.70 | 314.70 | 314.70 | 313.28 | - |
05 Sept 2023 | 314.50 | 316.70 | 314.50 | 316.70 | 315.27 | - |
04 Sept 2023 | 315.10 | 315.10 | 315.10 | 315.10 | 313.68 | - |
01 Sept 2023 | 309.60 | 309.60 | 309.60 | 309.60 | 308.20 | - |
31 Aug 2023 | 309.90 | 312.50 | 309.90 | 312.00 | 310.59 | - |
30 Aug 2023 | 311.00 | 311.60 | 310.60 | 310.60 | 309.20 | - |
29 Aug 2023 | 308.80 | 311.90 | 308.80 | 311.20 | 309.79 | - |
28 Aug 2023 | 307.50 | 310.80 | 307.50 | 310.10 | 308.70 | - |
25 Aug 2023 | 307.10 | 309.30 | 307.10 | 309.30 | 307.90 | - |
24 Aug 2023 | 304.80 | 307.50 | 304.80 | 307.50 | 306.11 | - |
23 Aug 2023 | 301.30 | 301.30 | 301.30 | 301.30 | 299.94 | - |
22 Aug 2023 | 302.80 | 302.80 | 302.80 | 302.80 | 301.43 | - |
21 Aug 2023 | 302.90 | 302.90 | 302.90 | 302.90 | 301.53 | - |
18 Aug 2023 | 301.80 | 305.10 | 301.80 | 305.10 | 303.72 | - |
17 Aug 2023 | 305.30 | 305.30 | 305.30 | 305.30 | 303.92 | - |
16 Aug 2023 | 306.00 | 306.00 | 306.00 | 306.00 | 304.62 | - |
15 Aug 2023 | 312.90 | 312.90 | 307.60 | 307.60 | 306.21 | - |
14 Aug 2023 | 312.10 | 312.10 | 312.10 | 312.10 | 310.69 | - |
11 Aug 2023 | 309.80 | 314.30 | 309.80 | 314.00 | 312.58 | - |
10 Aug 2023 | 311.50 | 312.60 | 311.50 | 312.60 | 311.19 | - |
09 Aug 2023 | 313.90 | 313.90 | 313.90 | 313.90 | 312.48 | - |
08 Aug 2023 | 314.60 | 314.60 | 314.60 | 314.60 | 313.18 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 319.50 | 319.50 | 319.50 | 319.50 | 318.06 | - |
04 Aug 2023 | 1.35 Dividend | |||||
03 Aug 2023 | 315.80 | 322.30 | 315.80 | 322.00 | 319.20 | - |
02 Aug 2023 | 314.30 | 314.30 | 314.30 | 314.30 | 311.57 | - |
01 Aug 2023 | 314.40 | 314.40 | 314.40 | 314.40 | 311.67 | - |
31 Jul 2023 | 311.20 | 311.20 | 311.20 | 311.20 | 308.49 | - |
28 Jul 2023 | 316.10 | 316.10 | 316.10 | 316.10 | 313.35 | - |
27 Jul 2023 | 317.10 | 317.10 | 315.90 | 315.90 | 313.15 | - |
26 Jul 2023 | 318.30 | 319.00 | 318.30 | 319.00 | 316.23 | - |
25 Jul 2023 | 318.10 | 321.90 | 318.10 | 320.70 | 317.91 | - |
24 Jul 2023 | 315.30 | 319.80 | 315.30 | 319.80 | 317.02 | - |
21 Jul 2023 | 318.50 | 319.40 | 318.30 | 318.30 | 315.53 | - |
20 Jul 2023 | 312.00 | 317.40 | 312.00 | 317.40 | 314.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |