Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 221.71 | 221.97 | 218.57 | 219.55 | 219.55 | 1,415,052 |
05 Dec 2023 | 220.01 | 220.84 | 216.79 | 220.45 | 220.45 | 1,386,500 |
04 Dec 2023 | 222.94 | 224.28 | 217.96 | 221.31 | 221.31 | 1,747,000 |
01 Dec 2023 | 218.27 | 225.26 | 217.00 | 224.93 | 224.93 | 1,976,900 |
30 Nov 2023 | 215.22 | 218.78 | 212.70 | 218.43 | 218.43 | 3,073,700 |
29 Nov 2023 | 210.03 | 217.39 | 210.03 | 213.85 | 213.85 | 2,799,400 |
28 Nov 2023 | 201.80 | 207.65 | 201.80 | 207.37 | 207.37 | 1,573,200 |
27 Nov 2023 | 202.21 | 203.02 | 200.85 | 202.26 | 202.26 | 1,441,400 |
24 Nov 2023 | 202.66 | 203.57 | 201.11 | 203.42 | 203.42 | 912,500 |
22 Nov 2023 | 201.25 | 208.55 | 200.05 | 202.66 | 202.66 | 4,286,500 |
21 Nov 2023 | 219.00 | 221.99 | 216.63 | 217.67 | 217.67 | 2,109,800 |
20 Nov 2023 | 217.49 | 221.97 | 217.18 | 219.70 | 219.70 | 1,522,200 |
17 Nov 2023 | 215.30 | 217.54 | 214.33 | 217.33 | 217.33 | 1,131,100 |
16 Nov 2023 | 216.10 | 217.50 | 213.89 | 215.02 | 215.02 | 1,130,400 |
15 Nov 2023 | 217.21 | 218.26 | 215.52 | 216.11 | 216.11 | 1,031,500 |
14 Nov 2023 | 214.54 | 218.07 | 213.97 | 217.36 | 217.36 | 1,155,500 |
13 Nov 2023 | 209.26 | 211.97 | 208.42 | 210.10 | 210.10 | 1,055,700 |
10 Nov 2023 | 205.26 | 211.05 | 203.72 | 210.58 | 210.58 | 1,013,800 |
09 Nov 2023 | 208.02 | 208.88 | 204.40 | 204.68 | 204.68 | 844,800 |
08 Nov 2023 | 206.16 | 207.92 | 205.36 | 206.93 | 206.93 | 745,300 |
07 Nov 2023 | 204.02 | 206.75 | 202.79 | 205.31 | 205.31 | 910,200 |
06 Nov 2023 | 203.17 | 203.33 | 199.84 | 201.99 | 201.99 | 1,005,500 |
03 Nov 2023 | 200.74 | 205.35 | 200.28 | 203.98 | 203.98 | 1,354,500 |
02 Nov 2023 | 199.51 | 200.28 | 192.01 | 199.24 | 199.24 | 1,940,000 |
01 Nov 2023 | 198.12 | 199.46 | 195.94 | 198.93 | 198.93 | 1,066,700 |
31 Oct 2023 | 198.29 | 198.63 | 195.32 | 197.63 | 197.63 | 1,057,700 |
30 Oct 2023 | 196.08 | 198.67 | 194.62 | 197.79 | 197.79 | 1,084,400 |
27 Oct 2023 | 196.25 | 197.11 | 192.88 | 195.15 | 195.15 | 1,157,400 |
26 Oct 2023 | 201.00 | 202.42 | 192.92 | 196.12 | 196.12 | 1,944,200 |
25 Oct 2023 | 203.15 | 204.41 | 199.82 | 200.21 | 200.21 | 1,155,800 |
24 Oct 2023 | 201.82 | 205.71 | 201.47 | 205.04 | 205.04 | 998,700 |
23 Oct 2023 | 201.62 | 203.17 | 198.82 | 199.72 | 199.72 | 1,012,500 |
20 Oct 2023 | 206.25 | 206.72 | 201.34 | 202.69 | 202.69 | 1,060,600 |
19 Oct 2023 | 210.33 | 210.93 | 205.20 | 206.07 | 206.07 | 1,383,500 |
18 Oct 2023 | 211.35 | 212.09 | 209.07 | 209.64 | 209.64 | 1,307,500 |
17 Oct 2023 | 209.32 | 215.44 | 208.23 | 213.99 | 213.99 | 1,004,200 |
16 Oct 2023 | 211.02 | 213.97 | 210.10 | 211.78 | 211.78 | 786,400 |
13 Oct 2023 | 212.83 | 213.75 | 208.63 | 209.47 | 209.47 | 1,313,900 |
12 Oct 2023 | 213.83 | 215.00 | 211.12 | 212.77 | 212.77 | 1,207,100 |
11 Oct 2023 | 214.10 | 215.18 | 211.63 | 213.20 | 213.20 | 965,500 |
10 Oct 2023 | 211.15 | 214.91 | 210.00 | 212.47 | 212.47 | 914,200 |
09 Oct 2023 | 208.10 | 211.05 | 206.61 | 210.56 | 210.56 | 766,000 |
06 Oct 2023 | 202.08 | 211.28 | 201.33 | 210.04 | 210.04 | 1,238,100 |
05 Oct 2023 | 206.23 | 206.46 | 200.41 | 203.96 | 203.96 | 958,600 |
04 Oct 2023 | 204.28 | 207.62 | 204.05 | 207.06 | 207.06 | 892,700 |
03 Oct 2023 | 207.89 | 209.05 | 201.21 | 203.28 | 203.28 | 1,103,100 |
02 Oct 2023 | 206.06 | 209.42 | 205.54 | 208.99 | 208.99 | 855,100 |
29 Sept 2023 | 209.71 | 210.99 | 206.58 | 206.91 | 206.91 | 1,073,900 |
28 Sept 2023 | 202.28 | 208.57 | 201.95 | 207.89 | 207.89 | 1,466,200 |
27 Sept 2023 | 202.06 | 203.64 | 200.09 | 202.28 | 202.28 | 1,065,000 |
26 Sept 2023 | 204.05 | 204.58 | 200.26 | 201.66 | 201.66 | 1,544,400 |
25 Sept 2023 | 203.01 | 205.70 | 202.00 | 205.67 | 205.67 | 1,141,900 |
22 Sept 2023 | 204.55 | 206.28 | 203.79 | 204.04 | 204.04 | 1,122,700 |
21 Sept 2023 | 206.78 | 207.11 | 203.20 | 204.06 | 204.06 | 1,425,000 |
20 Sept 2023 | 213.12 | 213.43 | 207.61 | 207.73 | 207.73 | 1,230,300 |
19 Sept 2023 | 212.13 | 212.60 | 209.07 | 212.06 | 212.06 | 1,146,000 |
18 Sept 2023 | 212.44 | 214.21 | 212.19 | 213.52 | 213.52 | 880,400 |
15 Sept 2023 | 216.67 | 217.36 | 212.81 | 213.35 | 213.35 | 1,944,400 |
14 Sept 2023 | 213.34 | 217.20 | 211.60 | 216.67 | 216.67 | 1,137,200 |
13 Sept 2023 | 212.20 | 213.83 | 210.57 | 212.26 | 212.26 | 1,095,000 |
12 Sept 2023 | 215.13 | 217.07 | 211.25 | 211.80 | 211.80 | 1,574,600 |
11 Sept 2023 | 219.49 | 220.43 | 217.50 | 218.74 | 218.74 | 838,800 |
08 Sept 2023 | 220.56 | 221.92 | 217.86 | 219.19 | 219.19 | 1,002,200 |
07 Sept 2023 | 221.14 | 221.62 | 218.18 | 221.01 | 221.01 | 1,288,200 |
06 Sept 2023 | 219.08 | 222.69 | 218.15 | 222.20 | 222.20 | 1,709,700 |
05 Sept 2023 | 218.09 | 220.79 | 216.59 | 219.46 | 219.46 | 1,189,800 |
01 Sept 2023 | 224.07 | 224.13 | 218.45 | 220.02 | 220.02 | 1,160,700 |
31 Aug 2023 | 221.74 | 224.26 | 220.89 | 221.94 | 221.94 | 1,729,100 |
30 Aug 2023 | 219.40 | 223.45 | 218.48 | 221.55 | 221.55 | 1,331,100 |
29 Aug 2023 | 217.00 | 219.57 | 215.70 | 219.40 | 219.40 | 1,151,900 |
28 Aug 2023 | 217.23 | 218.41 | 216.08 | 217.09 | 217.09 | 1,098,000 |
25 Aug 2023 | 209.85 | 216.80 | 209.49 | 215.92 | 215.92 | 1,933,700 |
24 Aug 2023 | 215.50 | 216.75 | 208.14 | 208.60 | 208.60 | 2,648,100 |
23 Aug 2023 | 202.25 | 205.81 | 201.97 | 204.36 | 204.36 | 1,697,500 |
22 Aug 2023 | 202.34 | 202.81 | 200.00 | 200.58 | 200.58 | 1,041,400 |
21 Aug 2023 | 200.40 | 202.92 | 199.74 | 202.02 | 202.02 | 951,300 |
18 Aug 2023 | 196.50 | 200.53 | 195.29 | 199.68 | 199.68 | 975,700 |
17 Aug 2023 | 203.96 | 204.10 | 198.46 | 198.70 | 198.70 | 1,526,100 |
16 Aug 2023 | 208.84 | 210.04 | 203.57 | 203.65 | 203.65 | 1,517,300 |
15 Aug 2023 | 209.91 | 211.79 | 208.81 | 209.53 | 209.53 | 1,289,700 |
14 Aug 2023 | 206.89 | 211.93 | 206.89 | 211.48 | 211.48 | 1,096,400 |
11 Aug 2023 | 205.75 | 209.00 | 205.60 | 207.96 | 207.96 | 1,167,900 |
10 Aug 2023 | 208.33 | 210.86 | 206.09 | 208.06 | 208.06 | 1,660,300 |
09 Aug 2023 | 203.70 | 206.72 | 203.25 | 204.77 | 204.77 | 1,949,400 |
08 Aug 2023 | 200.90 | 203.96 | 198.86 | 203.23 | 203.23 | 1,227,000 |
07 Aug 2023 | 202.52 | 204.32 | 201.54 | 203.72 | 203.72 | 849,300 |
04 Aug 2023 | 204.91 | 204.91 | 200.54 | 201.57 | 201.57 | 1,017,600 |
03 Aug 2023 | 203.97 | 206.05 | 202.33 | 202.62 | 202.62 | 1,426,800 |
02 Aug 2023 | 209.45 | 209.83 | 203.68 | 206.78 | 206.78 | 1,386,700 |
01 Aug 2023 | 211.17 | 213.25 | 209.00 | 212.45 | 212.45 | 757,200 |
31 Jul 2023 | 210.83 | 212.18 | 209.12 | 211.99 | 211.99 | 1,302,000 |
28 Jul 2023 | 213.02 | 215.29 | 208.32 | 209.79 | 209.79 | 1,479,500 |
27 Jul 2023 | 216.00 | 220.25 | 208.45 | 209.46 | 209.46 | 1,901,900 |
26 Jul 2023 | 208.63 | 213.68 | 208.23 | 212.75 | 212.75 | 1,095,000 |
25 Jul 2023 | 211.00 | 212.64 | 210.50 | 210.76 | 210.76 | 850,400 |
24 Jul 2023 | 210.82 | 212.20 | 207.58 | 210.53 | 210.53 | 1,508,100 |
21 Jul 2023 | 213.11 | 214.91 | 209.25 | 209.90 | 209.90 | 4,587,600 |
20 Jul 2023 | 217.14 | 218.53 | 210.66 | 210.97 | 210.97 | 1,163,300 |
19 Jul 2023 | 217.97 | 222.63 | 216.84 | 219.07 | 219.07 | 1,869,400 |
18 Jul 2023 | 212.57 | 217.92 | 212.41 | 217.24 | 217.24 | 1,754,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |