Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 156.90 | 156.90 | 154.43 | 155.52 | 155.52 | 262,700 |
29 Nov 2023 | 157.21 | 159.67 | 155.79 | 156.73 | 156.73 | 221,000 |
28 Nov 2023 | 154.49 | 156.11 | 153.26 | 155.50 | 155.50 | 232,300 |
27 Nov 2023 | 155.04 | 156.09 | 154.83 | 155.31 | 155.31 | 200,300 |
24 Nov 2023 | 154.59 | 156.88 | 153.93 | 156.48 | 156.48 | 60,700 |
22 Nov 2023 | 155.50 | 156.31 | 154.30 | 155.24 | 155.24 | 152,000 |
21 Nov 2023 | 153.25 | 154.94 | 152.62 | 153.46 | 153.46 | 165,600 |
20 Nov 2023 | 154.56 | 155.25 | 152.32 | 154.77 | 154.77 | 169,800 |
17 Nov 2023 | 155.39 | 155.39 | 152.28 | 154.19 | 154.19 | 188,300 |
16 Nov 2023 | 153.87 | 155.68 | 152.94 | 153.86 | 153.86 | 198,400 |
15 Nov 2023 | 150.39 | 155.72 | 150.39 | 154.51 | 154.51 | 450,300 |
14 Nov 2023 | 146.34 | 156.20 | 146.34 | 151.08 | 151.08 | 399,300 |
13 Nov 2023 | 138.75 | 141.21 | 136.83 | 140.69 | 140.69 | 164,000 |
10 Nov 2023 | 138.63 | 140.76 | 137.31 | 140.23 | 140.23 | 257,100 |
09 Nov 2023 | 144.83 | 144.83 | 137.72 | 138.35 | 138.35 | 248,500 |
08 Nov 2023 | 145.10 | 146.10 | 143.55 | 143.77 | 143.77 | 308,000 |
07 Nov 2023 | 147.07 | 147.07 | 144.15 | 144.97 | 144.97 | 276,000 |
06 Nov 2023 | 150.06 | 151.01 | 146.83 | 148.03 | 148.03 | 314,800 |
03 Nov 2023 | 143.55 | 153.14 | 143.55 | 151.07 | 151.07 | 755,200 |
02 Nov 2023 | 141.23 | 143.68 | 129.57 | 139.53 | 139.53 | 835,800 |
01 Nov 2023 | 127.44 | 130.96 | 126.26 | 130.39 | 130.39 | 618,300 |
31 Oct 2023 | 125.85 | 128.78 | 125.64 | 127.92 | 127.92 | 364,600 |
30 Oct 2023 | 124.94 | 126.96 | 123.17 | 124.95 | 124.95 | 281,000 |
27 Oct 2023 | 124.19 | 124.55 | 120.76 | 123.28 | 123.28 | 765,300 |
26 Oct 2023 | 123.17 | 126.38 | 121.83 | 124.29 | 124.29 | 551,200 |
25 Oct 2023 | 123.51 | 123.66 | 119.46 | 121.97 | 121.97 | 522,200 |
24 Oct 2023 | 125.11 | 127.87 | 124.83 | 125.05 | 125.05 | 346,300 |
23 Oct 2023 | 125.57 | 127.40 | 124.34 | 124.65 | 124.65 | 290,500 |
20 Oct 2023 | 130.26 | 130.26 | 125.95 | 126.50 | 126.50 | 542,100 |
19 Oct 2023 | 129.73 | 132.88 | 129.18 | 129.91 | 129.91 | 573,100 |
18 Oct 2023 | 131.20 | 132.10 | 129.03 | 130.41 | 130.41 | 464,100 |
17 Oct 2023 | 130.91 | 135.00 | 130.91 | 133.13 | 133.13 | 341,200 |
16 Oct 2023 | 132.79 | 133.42 | 131.43 | 132.60 | 132.60 | 260,500 |
13 Oct 2023 | 134.82 | 134.82 | 130.14 | 130.90 | 130.90 | 267,000 |
12 Oct 2023 | 139.02 | 139.02 | 133.43 | 133.82 | 133.82 | 314,700 |
11 Oct 2023 | 137.73 | 139.59 | 137.69 | 139.09 | 139.09 | 200,000 |
10 Oct 2023 | 135.61 | 137.68 | 134.87 | 136.60 | 136.60 | 379,600 |
09 Oct 2023 | 133.76 | 135.26 | 133.04 | 135.20 | 135.20 | 338,000 |
06 Oct 2023 | 133.38 | 137.94 | 132.63 | 135.41 | 135.41 | 424,200 |
05 Oct 2023 | 131.87 | 135.26 | 131.81 | 134.38 | 134.38 | 457,300 |
04 Oct 2023 | 133.67 | 133.67 | 130.03 | 132.65 | 132.65 | 638,500 |
03 Oct 2023 | 136.45 | 137.42 | 132.82 | 133.57 | 133.57 | 515,400 |
02 Oct 2023 | 138.76 | 138.76 | 135.57 | 138.25 | 138.25 | 607,100 |
29 Sept 2023 | 142.48 | 143.98 | 140.81 | 141.18 | 141.18 | 477,300 |
28 Sept 2023 | 139.59 | 141.18 | 138.43 | 140.28 | 140.28 | 321,600 |
27 Sept 2023 | 141.62 | 143.09 | 138.40 | 139.12 | 139.12 | 509,100 |
26 Sept 2023 | 141.40 | 143.31 | 140.75 | 141.00 | 141.00 | 406,400 |
25 Sept 2023 | 142.68 | 144.65 | 142.68 | 143.29 | 143.29 | 569,100 |
22 Sept 2023 | 146.43 | 146.92 | 142.91 | 143.27 | 143.27 | 610,800 |
21 Sept 2023 | 150.73 | 151.27 | 145.14 | 145.80 | 145.80 | 466,300 |
20 Sept 2023 | 156.21 | 157.35 | 151.38 | 151.69 | 151.69 | 445,200 |
19 Sept 2023 | 156.28 | 157.72 | 153.44 | 154.18 | 154.18 | 299,700 |
18 Sept 2023 | 153.77 | 157.65 | 153.35 | 155.82 | 155.82 | 221,800 |
15 Sept 2023 | 154.20 | 156.90 | 153.12 | 154.24 | 154.24 | 681,000 |
14 Sept 2023 | 158.06 | 159.03 | 154.40 | 156.30 | 156.30 | 573,800 |
13 Sept 2023 | 169.13 | 169.24 | 151.99 | 156.02 | 156.02 | 574,100 |
12 Sept 2023 | 167.66 | 170.88 | 166.67 | 168.66 | 168.66 | 219,200 |
11 Sept 2023 | 169.61 | 172.39 | 168.56 | 168.62 | 168.62 | 249,900 |
08 Sept 2023 | 166.31 | 168.84 | 165.66 | 168.35 | 168.35 | 160,200 |
07 Sept 2023 | 169.32 | 170.43 | 165.85 | 165.96 | 165.96 | 522,100 |
06 Sept 2023 | 173.00 | 174.90 | 169.23 | 170.28 | 170.28 | 233,600 |
05 Sept 2023 | 173.17 | 175.29 | 171.92 | 172.25 | 172.25 | 191,500 |
01 Sept 2023 | 174.59 | 176.76 | 173.63 | 175.73 | 175.73 | 221,000 |
31 Aug 2023 | 172.77 | 176.64 | 171.63 | 172.80 | 172.80 | 281,900 |
30 Aug 2023 | 174.39 | 174.78 | 171.58 | 172.35 | 172.35 | 170,500 |
29 Aug 2023 | 170.00 | 175.00 | 169.00 | 174.65 | 174.65 | 196,500 |
28 Aug 2023 | 164.92 | 169.99 | 164.92 | 169.75 | 169.75 | 199,400 |
25 Aug 2023 | 168.68 | 169.09 | 162.51 | 163.17 | 163.17 | 310,100 |
24 Aug 2023 | 165.93 | 168.38 | 165.93 | 167.49 | 167.49 | 174,200 |
23 Aug 2023 | 162.27 | 165.98 | 162.00 | 165.76 | 165.76 | 143,600 |
22 Aug 2023 | 162.77 | 163.33 | 161.37 | 161.45 | 161.45 | 138,800 |
21 Aug 2023 | 163.18 | 163.45 | 159.02 | 161.77 | 161.77 | 147,900 |
18 Aug 2023 | 161.20 | 163.84 | 160.94 | 163.18 | 163.18 | 199,800 |
17 Aug 2023 | 164.95 | 165.35 | 162.05 | 163.27 | 163.27 | 178,000 |
16 Aug 2023 | 166.32 | 168.20 | 164.59 | 164.69 | 164.69 | 146,900 |
15 Aug 2023 | 169.27 | 169.77 | 166.61 | 167.19 | 167.19 | 214,700 |
14 Aug 2023 | 173.01 | 173.97 | 171.21 | 171.60 | 171.60 | 151,300 |
11 Aug 2023 | 172.38 | 175.56 | 172.38 | 174.42 | 174.42 | 238,100 |
10 Aug 2023 | 173.93 | 176.86 | 173.77 | 174.09 | 174.09 | 410,000 |
09 Aug 2023 | 175.22 | 175.22 | 171.77 | 172.10 | 172.10 | 186,900 |
08 Aug 2023 | 171.51 | 176.05 | 170.52 | 175.05 | 175.05 | 360,700 |
07 Aug 2023 | 168.48 | 174.21 | 168.48 | 173.86 | 173.86 | 326,500 |
04 Aug 2023 | 162.53 | 169.59 | 162.53 | 168.35 | 168.35 | 305,400 |
03 Aug 2023 | 162.83 | 167.06 | 159.06 | 164.32 | 164.32 | 554,300 |
02 Aug 2023 | 163.19 | 166.50 | 161.35 | 165.51 | 165.51 | 343,600 |
01 Aug 2023 | 165.04 | 166.37 | 162.27 | 165.60 | 165.60 | 570,800 |
31 Jul 2023 | 165.37 | 168.69 | 165.37 | 166.55 | 166.55 | 301,200 |
28 Jul 2023 | 166.99 | 168.65 | 164.40 | 165.71 | 165.71 | 332,800 |
27 Jul 2023 | 172.62 | 172.62 | 162.89 | 164.50 | 164.50 | 336,400 |
26 Jul 2023 | 169.23 | 172.13 | 167.87 | 171.53 | 171.53 | 231,200 |
25 Jul 2023 | 166.71 | 170.02 | 166.71 | 169.31 | 169.31 | 294,500 |
24 Jul 2023 | 170.64 | 172.24 | 168.13 | 168.32 | 168.32 | 205,000 |
21 Jul 2023 | 170.25 | 170.25 | 167.16 | 169.56 | 169.56 | 242,000 |
20 Jul 2023 | 172.66 | 172.66 | 168.54 | 169.45 | 169.45 | 223,300 |
19 Jul 2023 | 172.95 | 173.38 | 170.18 | 171.49 | 171.49 | 252,400 |
18 Jul 2023 | 168.96 | 172.11 | 168.96 | 171.39 | 171.39 | 214,700 |
17 Jul 2023 | 166.60 | 168.86 | 165.21 | 168.66 | 168.66 | 168,200 |
14 Jul 2023 | 170.33 | 171.04 | 165.89 | 166.83 | 166.83 | 235,600 |
13 Jul 2023 | 166.51 | 170.67 | 166.51 | 170.56 | 170.56 | 360,700 |
12 Jul 2023 | 167.36 | 168.52 | 164.82 | 165.66 | 165.66 | 289,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |