Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 141.71 | 143.35 | 140.50 | 141.35 | 141.35 | 221,631 |
06 Dec 2023 | 140.15 | 142.60 | 140.00 | 140.93 | 140.93 | 1,191,800 |
05 Dec 2023 | 140.17 | 140.31 | 137.93 | 140.00 | 140.00 | 1,395,100 |
04 Dec 2023 | 139.93 | 142.84 | 139.22 | 141.40 | 141.40 | 1,018,700 |
01 Dec 2023 | 138.34 | 142.06 | 138.15 | 141.04 | 141.04 | 1,032,100 |
30 Nov 2023 | 137.66 | 138.80 | 137.34 | 138.66 | 138.66 | 1,048,200 |
29 Nov 2023 | 135.80 | 137.95 | 135.07 | 137.44 | 137.44 | 1,303,300 |
28 Nov 2023 | 133.92 | 134.60 | 132.53 | 134.51 | 134.51 | 1,181,900 |
27 Nov 2023 | 132.07 | 134.08 | 131.53 | 133.99 | 133.99 | 1,210,900 |
24 Nov 2023 | 131.98 | 133.27 | 130.98 | 132.94 | 132.94 | 321,000 |
22 Nov 2023 | 130.89 | 131.94 | 129.98 | 131.71 | 131.71 | 693,100 |
21 Nov 2023 | 130.05 | 130.83 | 129.55 | 130.43 | 130.43 | 741,700 |
20 Nov 2023 | 129.95 | 131.44 | 128.99 | 130.57 | 130.57 | 686,300 |
17 Nov 2023 | 129.59 | 129.95 | 127.71 | 129.93 | 129.93 | 849,700 |
16 Nov 2023 | 127.00 | 128.19 | 126.19 | 127.87 | 127.87 | 968,500 |
15 Nov 2023 | 125.68 | 130.21 | 125.25 | 127.29 | 127.29 | 1,083,900 |
14 Nov 2023 | 119.78 | 126.33 | 119.78 | 125.79 | 125.79 | 957,100 |
13 Nov 2023 | 117.45 | 119.23 | 117.27 | 117.85 | 117.85 | 911,500 |
10 Nov 2023 | 117.12 | 118.80 | 115.76 | 118.51 | 118.51 | 673,400 |
09 Nov 2023 | 119.24 | 119.59 | 115.92 | 116.39 | 116.39 | 725,600 |
08 Nov 2023 | 115.60 | 118.10 | 115.51 | 117.99 | 117.99 | 787,400 |
07 Nov 2023 | 114.05 | 120.11 | 114.05 | 116.57 | 116.57 | 1,283,000 |
06 Nov 2023 | 121.06 | 121.92 | 119.33 | 120.03 | 120.03 | 975,600 |
03 Nov 2023 | 117.00 | 122.06 | 116.45 | 120.96 | 120.96 | 1,116,300 |
02 Nov 2023 | 114.50 | 116.14 | 114.31 | 115.57 | 115.57 | 849,200 |
01 Nov 2023 | 113.72 | 113.72 | 110.76 | 113.02 | 113.02 | 906,600 |
31 Oct 2023 | 114.97 | 115.22 | 113.98 | 114.51 | 114.51 | 805,200 |
30 Oct 2023 | 114.19 | 116.33 | 112.15 | 114.28 | 114.28 | 953,700 |
27 Oct 2023 | 116.26 | 116.75 | 112.99 | 113.50 | 113.50 | 626,500 |
27 Oct 2023 | 0.7 Dividend | |||||
26 Oct 2023 | 113.18 | 117.22 | 113.18 | 116.60 | 115.90 | 917,700 |
25 Oct 2023 | 115.47 | 116.32 | 112.72 | 112.94 | 112.26 | 706,600 |
24 Oct 2023 | 113.97 | 117.01 | 113.20 | 116.17 | 115.47 | 769,400 |
23 Oct 2023 | 114.16 | 115.57 | 113.05 | 113.10 | 112.42 | 713,600 |
20 Oct 2023 | 116.63 | 117.55 | 115.12 | 115.22 | 114.53 | 733,300 |
19 Oct 2023 | 118.73 | 120.12 | 116.44 | 116.65 | 115.95 | 685,400 |
18 Oct 2023 | 120.08 | 120.48 | 118.32 | 119.28 | 118.56 | 664,700 |
17 Oct 2023 | 119.12 | 123.10 | 119.12 | 122.21 | 121.48 | 590,900 |
16 Oct 2023 | 121.27 | 122.58 | 119.50 | 120.45 | 119.73 | 679,800 |
13 Oct 2023 | 121.56 | 122.74 | 119.22 | 119.45 | 118.73 | 751,500 |
12 Oct 2023 | 124.77 | 124.77 | 119.50 | 120.78 | 120.05 | 625,100 |
11 Oct 2023 | 122.72 | 124.68 | 122.59 | 124.09 | 123.35 | 562,800 |
10 Oct 2023 | 121.79 | 124.83 | 121.32 | 123.05 | 122.31 | 752,400 |
09 Oct 2023 | 119.29 | 121.68 | 117.69 | 120.97 | 120.24 | 715,600 |
06 Oct 2023 | 119.75 | 122.11 | 118.27 | 120.33 | 119.61 | 733,900 |
05 Oct 2023 | 121.03 | 122.13 | 118.63 | 120.30 | 119.58 | 727,800 |
04 Oct 2023 | 122.63 | 122.63 | 120.10 | 121.84 | 121.11 | 1,002,200 |
03 Oct 2023 | 120.07 | 123.19 | 119.82 | 120.96 | 120.23 | 1,234,900 |
02 Oct 2023 | 125.00 | 125.94 | 120.83 | 121.40 | 120.67 | 1,011,500 |
29 Sept 2023 | 126.94 | 128.22 | 125.39 | 125.52 | 124.77 | 875,900 |
28 Sept 2023 | 123.11 | 127.60 | 122.72 | 126.39 | 125.63 | 970,000 |
27 Sept 2023 | 121.14 | 124.15 | 120.14 | 123.30 | 122.56 | 995,300 |
26 Sept 2023 | 122.32 | 123.30 | 120.09 | 120.12 | 119.40 | 1,102,500 |
25 Sept 2023 | 123.29 | 124.73 | 122.64 | 123.88 | 123.14 | 724,400 |
22 Sept 2023 | 125.75 | 127.26 | 123.85 | 123.90 | 123.16 | 731,900 |
21 Sept 2023 | 126.96 | 126.96 | 125.33 | 125.35 | 124.60 | 1,111,300 |
20 Sept 2023 | 128.87 | 131.05 | 127.59 | 127.99 | 127.22 | 787,900 |
19 Sept 2023 | 127.99 | 130.37 | 127.62 | 128.30 | 127.53 | 928,500 |
18 Sept 2023 | 128.31 | 129.09 | 126.98 | 129.00 | 128.23 | 987,800 |
15 Sept 2023 | 128.83 | 130.52 | 127.84 | 128.24 | 127.47 | 1,212,800 |
14 Sept 2023 | 126.49 | 128.91 | 125.13 | 128.88 | 128.11 | 1,099,900 |
13 Sept 2023 | 125.62 | 125.72 | 123.11 | 124.17 | 123.42 | 1,557,100 |
12 Sept 2023 | 125.64 | 127.09 | 124.87 | 125.99 | 125.23 | 1,090,200 |
11 Sept 2023 | 125.92 | 127.33 | 125.52 | 125.99 | 125.23 | 897,900 |
08 Sept 2023 | 125.30 | 126.76 | 123.80 | 124.55 | 123.80 | 1,228,600 |
07 Sept 2023 | 125.95 | 127.07 | 124.43 | 125.38 | 124.63 | 1,586,100 |
06 Sept 2023 | 126.57 | 128.54 | 125.89 | 126.93 | 126.17 | 1,365,600 |
05 Sept 2023 | 128.89 | 128.96 | 125.78 | 126.35 | 125.59 | 1,299,500 |
01 Sept 2023 | 127.47 | 129.27 | 127.37 | 128.90 | 128.13 | 988,400 |
31 Aug 2023 | 125.30 | 127.02 | 125.28 | 126.36 | 125.60 | 1,475,800 |
30 Aug 2023 | 123.33 | 126.51 | 123.27 | 125.30 | 124.55 | 1,942,700 |
29 Aug 2023 | 118.53 | 122.98 | 118.53 | 122.86 | 122.12 | 1,411,000 |
28 Aug 2023 | 118.79 | 121.70 | 118.79 | 121.54 | 120.81 | 1,182,300 |
25 Aug 2023 | 118.64 | 119.09 | 116.92 | 118.21 | 117.50 | 1,098,900 |
24 Aug 2023 | 116.68 | 118.21 | 116.32 | 117.59 | 116.88 | 982,000 |
23 Aug 2023 | 117.49 | 118.02 | 116.77 | 117.51 | 116.80 | 684,500 |
22 Aug 2023 | 119.06 | 119.50 | 117.05 | 117.45 | 116.74 | 918,900 |
21 Aug 2023 | 118.36 | 118.81 | 117.02 | 118.01 | 117.30 | 1,013,500 |
18 Aug 2023 | 116.62 | 117.98 | 115.94 | 117.70 | 116.99 | 1,053,600 |
17 Aug 2023 | 117.27 | 119.35 | 116.37 | 117.93 | 117.22 | 1,746,900 |
16 Aug 2023 | 118.48 | 119.28 | 116.23 | 116.40 | 115.70 | 1,385,800 |
15 Aug 2023 | 122.32 | 122.53 | 118.84 | 119.20 | 118.48 | 1,558,600 |
14 Aug 2023 | 125.07 | 125.57 | 124.09 | 124.30 | 123.55 | 1,007,100 |
11 Aug 2023 | 126.35 | 127.34 | 124.92 | 126.00 | 125.24 | 2,171,700 |
10 Aug 2023 | 127.46 | 127.74 | 126.14 | 126.95 | 126.19 | 1,668,500 |
09 Aug 2023 | 123.60 | 127.39 | 123.53 | 126.25 | 125.49 | 1,879,200 |
08 Aug 2023 | 119.54 | 126.12 | 117.43 | 125.33 | 124.58 | 2,971,400 |
07 Aug 2023 | 124.58 | 124.99 | 123.14 | 124.73 | 123.98 | 1,274,900 |
04 Aug 2023 | 124.89 | 126.46 | 123.87 | 123.95 | 123.21 | 1,010,100 |
03 Aug 2023 | 122.92 | 125.34 | 122.55 | 124.41 | 123.66 | 1,304,700 |
02 Aug 2023 | 123.66 | 124.72 | 122.38 | 123.51 | 122.77 | 1,091,800 |
01 Aug 2023 | 124.17 | 125.68 | 123.25 | 125.37 | 124.62 | 690,700 |
31 Jul 2023 | 126.10 | 126.56 | 124.57 | 125.39 | 124.64 | 770,100 |
28 Jul 2023 | 127.67 | 128.28 | 125.36 | 125.99 | 125.23 | 1,147,300 |
28 Jul 2023 | 0.7 Dividend | |||||
27 Jul 2023 | 125.80 | 128.50 | 125.03 | 125.86 | 124.41 | 1,820,000 |
26 Jul 2023 | 123.48 | 125.57 | 123.28 | 125.10 | 123.66 | 687,300 |
25 Jul 2023 | 123.04 | 125.75 | 122.07 | 124.00 | 122.57 | 1,046,500 |
24 Jul 2023 | 121.48 | 122.33 | 120.46 | 122.00 | 120.59 | 647,300 |
21 Jul 2023 | 121.55 | 121.81 | 119.89 | 121.26 | 119.86 | 675,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |