Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 100 |
30 Nov 2023 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
29 Nov 2023 | 153.00 | 156.50 | 153.00 | 156.50 | 156.50 | 100 |
28 Nov 2023 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 100 |
27 Nov 2023 | 155.56 | 155.56 | 150.88 | 151.00 | 151.00 | 100 |
24 Nov 2023 | 148.16 | 148.16 | 147.41 | 147.41 | 147.41 | 100 |
22 Nov 2023 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
21 Nov 2023 | 151.30 | 151.30 | 151.10 | 151.10 | 151.10 | 100 |
20 Nov 2023 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | - |
17 Nov 2023 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | 100 |
16 Nov 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
15 Nov 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 100 |
14 Nov 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 2,500 |
13 Nov 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
10 Nov 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
09 Nov 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
08 Nov 2023 | 150.00 | 151.50 | 150.00 | 151.50 | 151.50 | 200 |
07 Nov 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
06 Nov 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
03 Nov 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 100 |
02 Nov 2023 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
01 Nov 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
31 Oct 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
30 Oct 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
27 Oct 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
26 Oct 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
25 Oct 2023 | 141.00 | 141.00 | 138.50 | 138.50 | 138.50 | 1,000 |
24 Oct 2023 | 138.80 | 140.25 | 138.80 | 140.25 | 140.25 | 400 |
23 Oct 2023 | 133.65 | 135.24 | 133.65 | 135.24 | 135.24 | 400 |
20 Oct 2023 | 136.09 | 136.09 | 136.09 | 136.09 | 136.09 | 100 |
19 Oct 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 700 |
18 Oct 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
17 Oct 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 100 |
16 Oct 2023 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | 400 |
13 Oct 2023 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
12 Oct 2023 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
11 Oct 2023 | 137.20 | 139.68 | 134.75 | 139.68 | 139.68 | 1,300 |
10 Oct 2023 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 200 |
09 Oct 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 100 |
06 Oct 2023 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | 500 |
05 Oct 2023 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
04 Oct 2023 | 135.19 | 135.19 | 135.19 | 135.19 | 135.19 | 100 |
03 Oct 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
02 Oct 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
29 Sept 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
28 Sept 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
27 Sept 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 800 |
26 Sept 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 100 |
25 Sept 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
22 Sept 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 100 |
21 Sept 2023 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
20 Sept 2023 | 131.77 | 139.25 | 131.77 | 139.25 | 139.25 | 100 |
19 Sept 2023 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 200 |
18 Sept 2023 | 139.07 | 142.09 | 139.07 | 142.09 | 142.09 | 100 |
15 Sept 2023 | 140.00 | 141.25 | 140.00 | 141.25 | 141.25 | 400 |
14 Sept 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | 100 |
13 Sept 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 100 |
12 Sept 2023 | 144.39 | 144.39 | 141.51 | 141.51 | 141.51 | 200 |
11 Sept 2023 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 100 |
08 Sept 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
07 Sept 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 100 |
06 Sept 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
05 Sept 2023 | 150.51 | 150.51 | 150.51 | 150.51 | 150.51 | 100 |
01 Sept 2023 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | 100 |
31 Aug 2023 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | - |
30 Aug 2023 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | 100 |
29 Aug 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
28 Aug 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
25 Aug 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
24 Aug 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
23 Aug 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 100 |
22 Aug 2023 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
21 Aug 2023 | 147.40 | 147.40 | 145.40 | 145.40 | 145.40 | 100 |
18 Aug 2023 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
17 Aug 2023 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
16 Aug 2023 | 142.35 | 142.35 | 137.95 | 139.10 | 139.10 | 1,200 |
15 Aug 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 100 |
14 Aug 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 1,100 |
11 Aug 2023 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
10 Aug 2023 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
09 Aug 2023 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
08 Aug 2023 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | 300 |
07 Aug 2023 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | 100 |
04 Aug 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
03 Aug 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 100 |
02 Aug 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
01 Aug 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 100 |
31 Jul 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
28 Jul 2023 | 149.54 | 153.00 | 149.04 | 152.00 | 152.00 | 1,300 |
27 Jul 2023 | 163.92 | 163.92 | 163.22 | 163.22 | 163.22 | 200 |
26 Jul 2023 | 159.31 | 159.31 | 159.31 | 159.31 | 159.31 | - |
25 Jul 2023 | 163.03 | 163.03 | 159.13 | 159.31 | 159.31 | 2,000 |
24 Jul 2023 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | - |
21 Jul 2023 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | 100 |
20 Jul 2023 | 169.30 | 169.83 | 169.30 | 169.83 | 169.83 | 2,700 |
19 Jul 2023 | 176.31 | 176.31 | 176.31 | 176.31 | 176.31 | - |
18 Jul 2023 | 176.31 | 176.31 | 176.31 | 176.31 | 176.31 | - |
17 Jul 2023 | 176.31 | 176.31 | 176.31 | 176.31 | 176.31 | - |
14 Jul 2023 | 178.00 | 178.00 | 175.92 | 176.31 | 176.31 | 100 |
13 Jul 2023 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |