Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 204.72 | 205.91 | 202.29 | 202.48 | 202.48 | 1,296,100 |
28 Nov 2023 | 207.25 | 207.51 | 204.55 | 204.66 | 204.66 | 1,345,200 |
27 Nov 2023 | 208.17 | 209.29 | 206.78 | 207.51 | 207.51 | 1,544,500 |
24 Nov 2023 | 209.69 | 210.43 | 208.65 | 208.93 | 208.93 | 710,200 |
22 Nov 2023 | 208.98 | 210.74 | 208.25 | 209.95 | 209.95 | 1,241,200 |
21 Nov 2023 | 206.10 | 207.74 | 206.10 | 207.19 | 207.19 | 1,109,800 |
21 Nov 2023 | 0.52 Dividend | |||||
20 Nov 2023 | 204.86 | 207.36 | 204.86 | 206.96 | 206.44 | 1,292,800 |
17 Nov 2023 | 205.00 | 206.38 | 203.80 | 205.77 | 205.25 | 1,295,300 |
16 Nov 2023 | 201.36 | 203.84 | 201.07 | 203.68 | 203.17 | 1,284,200 |
15 Nov 2023 | 203.39 | 203.79 | 200.98 | 201.17 | 200.66 | 1,516,200 |
14 Nov 2023 | 200.00 | 204.15 | 199.98 | 202.36 | 201.85 | 1,853,400 |
13 Nov 2023 | 197.24 | 198.44 | 196.24 | 197.71 | 197.21 | 1,075,600 |
10 Nov 2023 | 194.71 | 197.77 | 193.79 | 197.60 | 197.10 | 1,165,700 |
09 Nov 2023 | 193.16 | 195.41 | 192.27 | 194.39 | 193.90 | 1,490,100 |
08 Nov 2023 | 195.40 | 195.86 | 192.04 | 192.58 | 192.10 | 1,511,400 |
07 Nov 2023 | 191.82 | 195.21 | 189.44 | 194.50 | 194.01 | 2,057,200 |
06 Nov 2023 | 192.29 | 192.40 | 189.34 | 191.16 | 190.68 | 1,543,700 |
03 Nov 2023 | 188.10 | 191.88 | 187.38 | 191.30 | 190.82 | 1,746,000 |
02 Nov 2023 | 184.30 | 186.55 | 180.75 | 185.70 | 185.23 | 3,054,300 |
01 Nov 2023 | 189.88 | 189.88 | 185.91 | 188.80 | 188.33 | 2,313,700 |
31 Oct 2023 | 187.84 | 189.18 | 186.01 | 188.56 | 188.09 | 1,234,000 |
30 Oct 2023 | 188.10 | 189.62 | 187.09 | 188.09 | 187.62 | 1,485,100 |
27 Oct 2023 | 186.71 | 188.06 | 184.11 | 185.27 | 184.80 | 1,282,300 |
26 Oct 2023 | 188.90 | 190.67 | 186.41 | 186.45 | 185.98 | 1,528,000 |
25 Oct 2023 | 187.79 | 190.70 | 186.54 | 188.43 | 187.96 | 1,784,800 |
24 Oct 2023 | 189.76 | 191.33 | 188.04 | 190.14 | 189.66 | 1,810,100 |
23 Oct 2023 | 189.37 | 190.77 | 186.85 | 188.64 | 188.17 | 1,848,300 |
20 Oct 2023 | 190.85 | 191.47 | 187.74 | 187.97 | 187.50 | 2,367,300 |
19 Oct 2023 | 195.20 | 196.21 | 191.47 | 192.31 | 191.83 | 1,770,700 |
18 Oct 2023 | 195.87 | 196.87 | 193.95 | 194.40 | 193.91 | 1,255,800 |
17 Oct 2023 | 196.68 | 199.56 | 196.35 | 197.51 | 197.01 | 1,230,900 |
16 Oct 2023 | 196.31 | 199.15 | 195.06 | 197.04 | 196.54 | 1,382,600 |
13 Oct 2023 | 197.70 | 199.51 | 192.48 | 192.93 | 192.45 | 1,531,100 |
12 Oct 2023 | 199.04 | 199.20 | 196.38 | 197.80 | 197.30 | 1,397,600 |
11 Oct 2023 | 198.47 | 198.95 | 195.14 | 198.27 | 197.77 | 1,379,200 |
10 Oct 2023 | 195.70 | 201.29 | 195.70 | 198.46 | 197.96 | 1,691,900 |
09 Oct 2023 | 193.00 | 194.56 | 189.49 | 194.43 | 193.94 | 1,615,400 |
06 Oct 2023 | 193.32 | 197.82 | 192.85 | 195.98 | 195.49 | 1,735,800 |
05 Oct 2023 | 195.43 | 196.12 | 192.55 | 194.77 | 194.28 | 1,582,700 |
04 Oct 2023 | 191.19 | 195.93 | 190.54 | 194.82 | 194.33 | 2,282,600 |
03 Oct 2023 | 191.97 | 193.00 | 189.34 | 190.39 | 189.91 | 1,650,500 |
02 Oct 2023 | 196.00 | 196.14 | 191.75 | 193.75 | 193.26 | 1,640,700 |
29 Sept 2023 | 199.35 | 199.79 | 195.29 | 196.56 | 196.07 | 1,764,500 |
28 Sept 2023 | 194.44 | 200.29 | 194.10 | 199.55 | 199.05 | 1,786,700 |
27 Sept 2023 | 194.07 | 196.28 | 191.98 | 193.88 | 193.39 | 2,284,300 |
26 Sept 2023 | 192.00 | 195.19 | 190.75 | 191.76 | 191.28 | 2,188,700 |
25 Sept 2023 | 193.22 | 195.47 | 190.55 | 192.93 | 192.45 | 2,141,400 |
22 Sept 2023 | 195.22 | 196.91 | 194.00 | 194.36 | 193.87 | 1,374,900 |
21 Sept 2023 | 197.71 | 198.05 | 195.09 | 195.17 | 194.68 | 1,730,800 |
20 Sept 2023 | 199.62 | 202.94 | 199.62 | 199.86 | 199.36 | 1,499,900 |
19 Sept 2023 | 200.51 | 200.69 | 196.92 | 198.54 | 198.04 | 2,356,300 |
18 Sept 2023 | 202.60 | 203.65 | 200.57 | 200.68 | 200.18 | 1,700,800 |
15 Sept 2023 | 204.42 | 205.21 | 202.22 | 203.16 | 202.65 | 3,899,800 |
14 Sept 2023 | 201.18 | 205.19 | 200.04 | 204.21 | 203.70 | 1,729,300 |
13 Sept 2023 | 203.07 | 203.83 | 199.55 | 200.23 | 199.73 | 1,676,200 |
12 Sept 2023 | 203.81 | 205.12 | 203.18 | 203.80 | 203.29 | 1,399,600 |
11 Sept 2023 | 206.88 | 208.23 | 203.15 | 204.16 | 203.65 | 1,715,800 |
08 Sept 2023 | 200.38 | 205.70 | 200.03 | 205.45 | 204.93 | 1,753,500 |
07 Sept 2023 | 202.00 | 202.05 | 198.80 | 199.87 | 199.37 | 1,847,300 |
06 Sept 2023 | 200.08 | 203.39 | 199.51 | 202.42 | 201.91 | 1,487,300 |
05 Sept 2023 | 205.55 | 205.55 | 200.31 | 201.03 | 200.52 | 1,989,000 |
01 Sept 2023 | 204.67 | 206.42 | 203.73 | 205.82 | 205.30 | 1,086,000 |
31 Aug 2023 | 206.13 | 206.51 | 203.42 | 203.51 | 203.00 | 1,321,000 |
30 Aug 2023 | 206.10 | 206.55 | 204.43 | 205.35 | 204.83 | 1,098,500 |
29 Aug 2023 | 201.67 | 206.46 | 201.51 | 206.15 | 205.63 | 1,189,400 |
28 Aug 2023 | 200.66 | 203.07 | 199.14 | 202.53 | 202.02 | 1,062,100 |
25 Aug 2023 | 199.63 | 201.37 | 198.23 | 199.79 | 199.29 | 1,510,400 |
24 Aug 2023 | 203.00 | 205.38 | 198.44 | 198.79 | 198.29 | 1,903,200 |
23 Aug 2023 | 203.94 | 205.17 | 202.75 | 203.25 | 202.74 | 1,509,200 |
22 Aug 2023 | 200.00 | 204.52 | 199.69 | 203.95 | 203.44 | 3,170,800 |
21 Aug 2023 | 202.09 | 203.55 | 198.59 | 199.81 | 199.31 | 2,210,800 |
18 Aug 2023 | 200.38 | 204.07 | 200.23 | 202.09 | 201.58 | 1,781,400 |
17 Aug 2023 | 207.71 | 207.71 | 202.15 | 202.33 | 201.82 | 2,775,100 |
16 Aug 2023 | 204.25 | 208.48 | 204.14 | 206.48 | 205.96 | 1,770,200 |
16 Aug 2023 | 0.52 Dividend | |||||
15 Aug 2023 | 206.35 | 207.98 | 205.16 | 206.00 | 204.96 | 2,042,500 |
14 Aug 2023 | 207.40 | 209.00 | 205.52 | 206.84 | 205.80 | 2,476,900 |
11 Aug 2023 | 207.00 | 209.32 | 206.63 | 208.51 | 207.46 | 1,702,000 |
10 Aug 2023 | 208.39 | 210.98 | 207.60 | 208.39 | 207.34 | 3,442,600 |
09 Aug 2023 | 206.47 | 209.00 | 204.97 | 206.12 | 205.08 | 2,040,000 |
08 Aug 2023 | 203.08 | 207.20 | 202.95 | 206.46 | 205.42 | 2,506,800 |
07 Aug 2023 | 204.55 | 205.61 | 203.59 | 204.70 | 203.67 | 1,540,600 |
04 Aug 2023 | 202.02 | 205.68 | 199.41 | 202.98 | 201.96 | 2,650,000 |
03 Aug 2023 | 201.77 | 202.79 | 197.32 | 200.85 | 199.84 | 3,288,400 |
02 Aug 2023 | 204.00 | 206.53 | 202.46 | 203.51 | 202.49 | 2,882,100 |
01 Aug 2023 | 199.55 | 205.94 | 198.76 | 204.74 | 203.71 | 2,935,100 |
31 Jul 2023 | 199.85 | 203.41 | 199.60 | 201.81 | 200.79 | 2,731,900 |
28 Jul 2023 | 197.82 | 199.98 | 197.27 | 199.61 | 198.61 | 1,503,300 |
27 Jul 2023 | 194.32 | 197.06 | 193.98 | 195.75 | 194.77 | 2,481,900 |
26 Jul 2023 | 194.41 | 196.24 | 192.02 | 193.73 | 192.76 | 3,471,200 |
25 Jul 2023 | 193.58 | 195.95 | 192.54 | 194.83 | 193.85 | 2,261,300 |
24 Jul 2023 | 193.76 | 194.46 | 191.83 | 194.27 | 193.29 | 1,793,700 |
21 Jul 2023 | 193.26 | 195.90 | 193.13 | 194.90 | 193.92 | 6,637,600 |
20 Jul 2023 | 190.61 | 193.50 | 190.27 | 191.48 | 190.52 | 1,547,700 |
19 Jul 2023 | 193.23 | 193.54 | 189.99 | 190.21 | 189.25 | 1,951,900 |
18 Jul 2023 | 191.41 | 194.37 | 191.21 | 193.66 | 192.69 | 1,422,600 |
17 Jul 2023 | 187.91 | 192.89 | 187.91 | 191.29 | 190.33 | 1,422,200 |
14 Jul 2023 | 191.00 | 191.00 | 187.60 | 189.39 | 188.44 | 1,817,300 |
13 Jul 2023 | 190.94 | 192.40 | 190.56 | 191.48 | 190.52 | 1,347,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |