Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 215.00 | 217.40 | 209.25 | 210.15 | 210.15 | 7,394 |
05 Dec 2023 | 210.80 | 215.60 | 210.18 | 214.70 | 214.70 | 7,394 |
04 Dec 2023 | 214.00 | 214.52 | 209.15 | 210.52 | 210.52 | 11,508 |
03 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | 220.00 | 221.45 | 213.93 | 214.43 | 214.43 | 7,110 |
30 Nov 2023 | 222.63 | 222.65 | 217.07 | 219.95 | 219.95 | 7,968 |
29 Nov 2023 | 221.55 | 223.57 | 220.10 | 222.20 | 222.20 | 7,574 |
28 Nov 2023 | 213.77 | 221.05 | 212.73 | 221.05 | 221.05 | 11,044 |
27 Nov 2023 | 220.48 | 220.77 | 212.13 | 212.80 | 212.80 | 13,542 |
26 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | 227.38 | 227.38 | 219.15 | 219.32 | 219.32 | 7,514 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 228.38 | 229.15 | 226.65 | 227.13 | 227.13 | 4,141 |
21 Nov 2023 | 229.30 | 230.68 | 227.77 | 228.32 | 228.32 | 4,215 |
20 Nov 2023 | 230.50 | 232.20 | 227.45 | 229.85 | 229.85 | 6,006 |
19 Nov 2023 | - | - | - | - | - | - |
17 Nov 2023 | 226.90 | 229.70 | 225.77 | 228.50 | 228.50 | 5,239 |
16 Nov 2023 | 229.60 | 230.00 | 229.13 | 229.38 | 229.38 | 6,693 |
15 Nov 2023 | 229.50 | 229.73 | 229.13 | 229.43 | 229.43 | 985 |
14 Nov 2023 | 229.70 | 230.88 | 229.40 | 230.05 | 230.05 | 1,509 |
13 Nov 2023 | 229.50 | 231.55 | 229.27 | 230.73 | 230.73 | 1,055 |
12 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | 229.30 | 231.25 | 227.77 | 229.73 | 229.73 | 1,550 |
09 Nov 2023 | 234.55 | 234.95 | 228.50 | 229.00 | 229.00 | 3,165 |
08 Nov 2023 | 232.40 | 236.13 | 229.43 | 234.55 | 234.55 | 3,636 |
07 Nov 2023 | 237.48 | 237.70 | 231.18 | 232.23 | 232.23 | 3,066 |
06 Nov 2023 | 240.65 | 240.80 | 236.93 | 237.18 | 237.18 | 1,485 |
04 Nov 2023 | - | - | - | - | - | - |
02 Nov 2023 | 242.55 | 242.55 | 240.07 | 240.60 | 240.60 | 2,162 |
01 Nov 2023 | 238.98 | 242.75 | 238.98 | 242.63 | 242.63 | 1,808 |
31 Oct 2023 | 238.07 | 238.95 | 237.80 | 238.57 | 238.57 | 1,845 |
30 Oct 2023 | 237.75 | 238.95 | 236.57 | 237.70 | 237.70 | 2,089 |
29 Oct 2023 | 237.30 | 239.00 | 236.82 | 237.68 | 237.68 | 1,982 |
28 Oct 2023 | - | - | - | - | - | - |
26 Oct 2023 | 237.00 | 238.45 | 234.85 | 236.90 | 236.90 | 2,821 |
25 Oct 2023 | 239.95 | 240.60 | 239.57 | 240.55 | 240.55 | 2,421 |
24 Oct 2023 | 239.98 | 240.52 | 239.15 | 239.98 | 239.98 | 724 |
23 Oct 2023 | 237.80 | 240.35 | 237.30 | 239.43 | 239.43 | 1,284 |
22 Oct 2023 | 241.43 | 241.85 | 237.18 | 237.63 | 237.63 | 1,483 |
21 Oct 2023 | - | - | - | - | - | - |
19 Oct 2023 | 244.00 | 244.00 | 240.55 | 241.82 | 241.82 | 1,295 |
18 Oct 2023 | 246.40 | 246.50 | 242.80 | 243.57 | 243.57 | 1,759 |
17 Oct 2023 | 248.65 | 248.68 | 246.80 | 247.13 | 247.13 | 1,694 |
16 Oct 2023 | 248.00 | 249.40 | 247.90 | 248.80 | 248.80 | 1,156 |
15 Oct 2023 | 249.90 | 250.50 | 247.82 | 248.32 | 248.32 | 1,301 |
14 Oct 2023 | - | - | - | - | - | - |
12 Oct 2023 | 251.88 | 251.95 | 249.65 | 249.88 | 249.88 | 1,103 |
11 Oct 2023 | 250.15 | 252.13 | 250.00 | 252.02 | 252.02 | 1,783 |
10 Oct 2023 | 248.02 | 250.75 | 247.00 | 250.18 | 250.18 | 1,859 |
09 Oct 2023 | 247.73 | 248.38 | 247.23 | 247.95 | 247.95 | 1,027 |
08 Oct 2023 | 247.27 | 248.90 | 246.50 | 246.90 | 246.90 | 1,219 |
07 Oct 2023 | - | - | - | - | - | - |
05 Oct 2023 | 247.60 | 248.55 | 245.70 | 248.38 | 248.38 | 1,268 |
04 Oct 2023 | 247.80 | 248.80 | 246.85 | 247.50 | 247.50 | 1,369 |
03 Oct 2023 | 248.80 | 249.80 | 246.80 | 247.77 | 247.77 | 2,415 |
02 Oct 2023 | 253.30 | 253.30 | 248.02 | 248.60 | 248.60 | 3,069 |
01 Oct 2023 | 252.73 | 254.95 | 252.73 | 253.32 | 253.32 | 2,222 |
30 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | 254.73 | 254.73 | 252.02 | 252.48 | 252.48 | 2,212 |
27 Sept 2023 | 251.52 | 252.40 | 251.38 | 252.32 | 252.32 | 3,106 |
26 Sept 2023 | 252.48 | 252.50 | 251.25 | 251.52 | 251.52 | 1,354 |
25 Sept 2023 | 254.02 | 254.02 | 252.40 | 252.60 | 252.60 | 1,598 |
24 Sept 2023 | 254.10 | 254.30 | 253.18 | 253.88 | 253.88 | 494 |
23 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | 253.43 | 254.38 | 253.27 | 254.10 | 254.10 | 711 |
20 Sept 2023 | 254.40 | 254.50 | 253.00 | 253.27 | 253.27 | 1,239 |
19 Sept 2023 | 253.75 | 254.50 | 252.82 | 254.18 | 254.18 | 1,386 |
18 Sept 2023 | 254.27 | 255.68 | 253.27 | 253.50 | 253.50 | 1,419 |
17 Sept 2023 | 256.95 | 257.35 | 253.93 | 254.25 | 254.25 | 2,003 |
16 Sept 2023 | - | - | - | - | - | - |
14 Sept 2023 | 255.32 | 257.50 | 254.57 | 257.38 | 257.38 | 2,128 |
13 Sept 2023 | 254.00 | 255.48 | 253.30 | 255.18 | 255.18 | 2,356 |
12 Sept 2023 | 255.00 | 255.40 | 252.85 | 253.50 | 253.50 | 2,047 |
11 Sept 2023 | 256.10 | 256.60 | 253.95 | 255.32 | 255.32 | 2,343 |
10 Sept 2023 | 255.32 | 256.67 | 254.73 | 256.23 | 256.23 | 3,218 |
09 Sept 2023 | - | - | - | - | - | - |
07 Sept 2023 | 255.55 | 255.80 | 254.82 | 255.35 | 255.35 | 1,582 |
06 Sept 2023 | 253.25 | 255.95 | 253.25 | 255.57 | 255.57 | 3,335 |
05 Sept 2023 | 251.20 | 254.07 | 250.70 | 253.15 | 253.15 | 2,106 |
04 Sept 2023 | 251.70 | 252.05 | 250.00 | 251.38 | 251.38 | 2,539 |
02 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | 253.20 | 253.30 | 251.02 | 251.85 | 251.85 | 1,626 |
30 Aug 2023 | 249.35 | 249.43 | 248.93 | 249.10 | 249.10 | 2,879 |
29 Aug 2023 | 250.52 | 250.52 | 249.68 | 250.05 | 250.05 | 1,134 |
28 Aug 2023 | 250.32 | 250.95 | 250.18 | 250.70 | 250.70 | 1,011 |
27 Aug 2023 | 248.00 | 250.88 | 247.73 | 250.25 | 250.25 | 1,562 |
26 Aug 2023 | - | - | - | - | - | - |
24 Aug 2023 | 246.75 | 247.65 | 246.35 | 247.63 | 247.63 | 902 |
23 Aug 2023 | 245.35 | 246.70 | 245.15 | 246.50 | 246.50 | 1,253 |
22 Aug 2023 | 245.55 | 246.27 | 244.90 | 245.02 | 245.02 | 1,209 |
21 Aug 2023 | 246.90 | 246.93 | 245.10 | 245.50 | 245.50 | 1,204 |
20 Aug 2023 | 246.10 | 246.98 | 245.90 | 246.77 | 246.77 | 1,415 |
19 Aug 2023 | - | - | - | - | - | - |
17 Aug 2023 | 244.05 | 245.95 | 243.50 | 245.57 | 245.57 | 1,945 |
16 Aug 2023 | 245.40 | 245.70 | 243.40 | 244.27 | 244.27 | 2,726 |
15 Aug 2023 | 245.90 | 246.52 | 245.20 | 245.38 | 245.38 | 1,976 |
14 Aug 2023 | 246.25 | 246.98 | 245.10 | 245.88 | 245.88 | 2,299 |
13 Aug 2023 | 248.20 | 248.63 | 245.95 | 246.23 | 246.23 | 2,195 |
12 Aug 2023 | - | - | - | - | - | - |
10 Aug 2023 | 248.48 | 248.93 | 247.18 | 247.75 | 247.75 | 1,790 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |