Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 136.60 | 138.50 | 131.45 | 134.05 | 134.05 | 7,252,919 |
06 Dec 2023 | 131.10 | 136.85 | 129.45 | 136.65 | 136.65 | 60,538,860 |
05 Dec 2023 | 125.20 | 131.03 | 124.10 | 130.25 | 130.25 | 32,669,149 |
04 Dec 2023 | 124.00 | 126.75 | 122.90 | 126.10 | 126.10 | 17,700,722 |
01 Dec 2023 | 123.40 | 123.95 | 122.10 | 123.65 | 123.65 | 14,584,908 |
30 Nov 2023 | 123.10 | 123.86 | 121.60 | 122.90 | 122.90 | 36,943,048 |
29 Nov 2023 | 122.35 | 122.75 | 121.09 | 122.55 | 122.55 | 13,244,184 |
28 Nov 2023 | 122.75 | 123.80 | 121.10 | 122.15 | 122.15 | 18,090,905 |
27 Nov 2023 | 122.05 | 123.55 | 122.00 | 123.50 | 123.50 | 15,661,703 |
24 Nov 2023 | 122.05 | 123.60 | 119.05 | 122.25 | 122.25 | 46,337,436 |
23 Nov 2023 | 123.15 | 125.00 | 121.60 | 122.65 | 122.65 | 27,883,577 |
22 Nov 2023 | 118.60 | 126.00 | 115.00 | 122.45 | 122.45 | 28,292,893 |
21 Nov 2023 | 119.10 | 120.15 | 117.45 | 118.05 | 118.05 | 13,464,602 |
20 Nov 2023 | 118.75 | 119.85 | 118.31 | 119.20 | 119.20 | 10,398,523 |
17 Nov 2023 | 118.35 | 119.50 | 117.45 | 118.90 | 118.90 | 17,849,813 |
16 Nov 2023 | 119.31 | 120.43 | 118.00 | 118.00 | 118.00 | 28,756,961 |
15 Nov 2023 | 120.00 | 121.70 | 119.00 | 119.50 | 119.50 | 24,917,481 |
14 Nov 2023 | 125.40 | 126.25 | 119.55 | 119.55 | 119.55 | 96,331,423 |
13 Nov 2023 | 122.20 | 123.90 | 120.75 | 122.95 | 122.95 | 16,030,290 |
10 Nov 2023 | 122.05 | 123.90 | 120.65 | 121.50 | 121.50 | 20,177,234 |
09 Nov 2023 | 120.95 | 123.35 | 120.70 | 122.85 | 122.85 | 12,804,336 |
08 Nov 2023 | 123.35 | 123.35 | 121.20 | 121.55 | 121.55 | 16,364,584 |
07 Nov 2023 | 123.85 | 125.60 | 123.10 | 124.05 | 124.05 | 15,037,845 |
06 Nov 2023 | 124.00 | 125.20 | 122.80 | 124.20 | 124.20 | 31,674,342 |
03 Nov 2023 | 118.70 | 124.15 | 116.25 | 124.15 | 124.15 | 36,816,893 |
02 Nov 2023 | 114.00 | 122.05 | 113.40 | 117.45 | 117.45 | 51,681,052 |
01 Nov 2023 | 113.10 | 113.45 | 111.00 | 111.10 | 111.10 | 35,930,752 |
31 Oct 2023 | 112.70 | 113.45 | 112.35 | 112.75 | 112.75 | 27,951,769 |
30 Oct 2023 | 111.25 | 113.25 | 110.90 | 112.55 | 112.55 | 12,253,634 |
27 Oct 2023 | 111.10 | 112.95 | 110.65 | 110.65 | 110.65 | 14,062,969 |
26 Oct 2023 | 110.65 | 112.25 | 110.25 | 111.25 | 111.25 | 15,640,773 |
25 Oct 2023 | 111.90 | 113.20 | 110.25 | 111.65 | 111.65 | 57,238,434 |
24 Oct 2023 | 110.15 | 113.50 | 109.40 | 112.25 | 112.25 | 20,206,310 |
23 Oct 2023 | 113.90 | 114.75 | 110.70 | 110.70 | 110.70 | 19,363,042 |
20 Oct 2023 | 115.00 | 116.70 | 113.20 | 113.95 | 113.95 | 31,950,930 |
19 Oct 2023 | 118.00 | 118.05 | 115.70 | 116.05 | 116.05 | 13,040,404 |
18 Oct 2023 | 117.20 | 119.60 | 116.70 | 118.30 | 118.30 | 116,050,460 |
17 Oct 2023 | 119.85 | 121.05 | 116.75 | 117.35 | 117.35 | 21,412,006 |
16 Oct 2023 | 119.40 | 120.45 | 118.30 | 119.95 | 119.95 | 23,405,104 |
13 Oct 2023 | 118.55 | 119.76 | 118.05 | 118.70 | 118.70 | 17,537,714 |
12 Oct 2023 | 119.00 | 120.60 | 117.90 | 118.70 | 118.70 | 11,155,667 |
11 Oct 2023 | 118.45 | 120.45 | 117.60 | 119.60 | 119.60 | 19,678,878 |
10 Oct 2023 | 116.40 | 119.00 | 116.36 | 118.25 | 118.25 | 35,026,673 |
09 Oct 2023 | 113.65 | 115.51 | 113.00 | 115.25 | 115.25 | 21,297,866 |
06 Oct 2023 | 115.25 | 116.10 | 111.95 | 113.95 | 113.95 | 10,791,644 |
05 Oct 2023 | 113.25 | 114.60 | 112.40 | 114.55 | 114.55 | 19,267,457 |
04 Oct 2023 | 112.30 | 114.75 | 112.05 | 113.10 | 113.10 | 29,182,535 |
03 Oct 2023 | 115.05 | 115.30 | 112.05 | 113.00 | 113.00 | 30,225,869 |
02 Oct 2023 | 117.15 | 118.40 | 115.43 | 115.70 | 115.70 | 11,079,989 |
29 Sept 2023 | 114.75 | 117.70 | 114.75 | 116.70 | 116.70 | 19,005,837 |
28 Sept 2023 | 116.85 | 116.85 | 114.10 | 115.95 | 115.95 | 21,635,244 |
27 Sept 2023 | 117.35 | 117.90 | 116.50 | 117.30 | 117.30 | 33,343,931 |
26 Sept 2023 | 115.80 | 117.65 | 115.35 | 117.65 | 117.65 | 13,556,210 |
25 Sept 2023 | 119.10 | 119.31 | 115.68 | 116.25 | 116.25 | 24,092,811 |
22 Sept 2023 | 119.70 | 121.58 | 119.25 | 119.40 | 119.40 | 37,570,898 |
21 Sept 2023 | 120.80 | 121.45 | 119.00 | 120.55 | 120.55 | 16,983,169 |
20 Sept 2023 | 116.85 | 122.05 | 116.85 | 121.40 | 121.40 | 29,327,051 |
19 Sept 2023 | 118.75 | 119.20 | 115.55 | 116.35 | 116.35 | 23,160,499 |
18 Sept 2023 | 116.75 | 118.60 | 115.98 | 118.20 | 118.20 | 77,062,715 |
15 Sept 2023 | 119.70 | 119.85 | 116.50 | 117.00 | 117.00 | 123,302,925 |
14 Sept 2023 | 117.15 | 119.42 | 116.06 | 118.75 | 118.75 | 25,421,238 |
13 Sept 2023 | 116.75 | 118.21 | 116.15 | 117.55 | 117.55 | 45,750,662 |
12 Sept 2023 | 113.85 | 116.85 | 113.80 | 116.15 | 116.15 | 25,761,003 |
11 Sept 2023 | 111.75 | 113.40 | 111.75 | 113.10 | 113.10 | 25,390,320 |
08 Sept 2023 | 114.20 | 114.60 | 112.15 | 112.15 | 112.15 | 14,230,430 |
07 Sept 2023 | 113.45 | 114.60 | 112.20 | 114.00 | 114.00 | 12,554,106 |
06 Sept 2023 | 114.00 | 114.20 | 111.99 | 114.10 | 114.10 | 10,481,506 |
05 Sept 2023 | 113.80 | 114.55 | 112.94 | 114.20 | 114.20 | 11,177,510 |
04 Sept 2023 | 115.95 | 115.96 | 114.50 | 114.55 | 114.55 | 8,199,611 |
01 Sept 2023 | 116.30 | 117.09 | 115.40 | 115.40 | 115.40 | 11,941,132 |
31 Aug 2023 | 114.40 | 115.67 | 114.20 | 115.60 | 115.60 | 69,691,690 |
30 Aug 2023 | 116.40 | 116.92 | 114.15 | 114.15 | 114.15 | 25,710,276 |
29 Aug 2023 | 113.65 | 116.05 | 113.30 | 116.05 | 116.05 | 20,954,951 |
25 Aug 2023 | 112.40 | 113.65 | 112.10 | 112.35 | 112.35 | 9,939,650 |
24 Aug 2023 | 114.75 | 115.90 | 112.40 | 112.70 | 112.70 | 11,157,243 |
23 Aug 2023 | 112.50 | 114.25 | 112.10 | 114.25 | 114.25 | 34,688,434 |
22 Aug 2023 | 112.30 | 113.50 | 112.15 | 112.40 | 112.40 | 142,953,412 |
21 Aug 2023 | 111.80 | 113.89 | 111.80 | 112.20 | 112.20 | 12,556,973 |
18 Aug 2023 | 112.75 | 113.95 | 111.10 | 112.45 | 112.45 | 13,191,569 |
17 Aug 2023 | 112.15 | 113.64 | 111.70 | 113.00 | 113.00 | 11,831,395 |
16 Aug 2023 | 113.20 | 113.74 | 112.25 | 112.55 | 112.55 | 45,776,612 |
15 Aug 2023 | 114.75 | 115.20 | 113.15 | 113.55 | 113.55 | 13,930,489 |
14 Aug 2023 | 115.00 | 115.55 | 114.45 | 115.20 | 115.20 | 20,681,376 |
11 Aug 2023 | 114.90 | 116.15 | 114.65 | 115.00 | 115.00 | 18,788,920 |
10 Aug 2023 | 114.65 | 115.65 | 114.15 | 115.25 | 115.25 | 14,216,945 |
09 Aug 2023 | 113.00 | 115.80 | 112.70 | 113.90 | 113.90 | 25,001,407 |
08 Aug 2023 | 113.40 | 113.75 | 111.20 | 112.35 | 112.35 | 21,219,565 |
07 Aug 2023 | 113.60 | 114.30 | 112.10 | 113.40 | 113.40 | 19,090,570 |
04 Aug 2023 | 114.20 | 115.05 | 112.25 | 114.90 | 114.90 | 21,206,304 |
03 Aug 2023 | 112.80 | 115.10 | 111.79 | 113.95 | 113.95 | 155,365,539 |
03 Aug 2023 | 5.39 Dividend | |||||
02 Aug 2023 | 121.25 | 121.90 | 118.30 | 118.95 | 113.56 | 50,759,328 |
01 Aug 2023 | 121.95 | 124.05 | 121.46 | 122.35 | 116.81 | 18,615,275 |
31 Jul 2023 | 124.50 | 124.95 | 121.15 | 122.00 | 116.47 | 21,268,429 |
28 Jul 2023 | 123.85 | 125.65 | 123.55 | 124.15 | 118.52 | 34,769,196 |
27 Jul 2023 | 127.40 | 131.10 | 121.55 | 123.90 | 118.29 | 38,881,693 |
26 Jul 2023 | 123.10 | 126.50 | 122.85 | 126.50 | 120.77 | 23,315,197 |
25 Jul 2023 | 126.15 | 126.48 | 123.60 | 124.30 | 118.67 | 13,229,470 |
24 Jul 2023 | 123.45 | 127.24 | 123.31 | 125.95 | 120.24 | 13,080,631 |
21 Jul 2023 | 126.30 | 126.70 | 123.10 | 123.15 | 117.57 | 18,580,594 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |