Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | - | - | - | - | - | - |
Nov 29, 2023 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
Nov 28, 2023 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
Nov 27, 2023 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
Nov 24, 2023 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
Nov 23, 2023 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
Nov 22, 2023 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
Nov 21, 2023 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
Nov 20, 2023 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
Nov 17, 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
Nov 16, 2023 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
Nov 15, 2023 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
Nov 14, 2023 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
Nov 13, 2023 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
Nov 10, 2023 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
Nov 09, 2023 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
Nov 08, 2023 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
Nov 07, 2023 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
Nov 06, 2023 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | - |
Nov 03, 2023 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
Nov 02, 2023 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
Nov 01, 2023 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
Oct 31, 2023 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
Oct 30, 2023 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
Oct 27, 2023 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
Oct 26, 2023 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
Oct 25, 2023 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
Oct 24, 2023 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
Oct 23, 2023 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
Oct 20, 2023 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
Oct 19, 2023 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
Oct 18, 2023 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
Oct 17, 2023 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
Oct 16, 2023 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
Oct 13, 2023 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
Oct 12, 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
Oct 11, 2023 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
Oct 10, 2023 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
Oct 09, 2023 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
Oct 06, 2023 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
Oct 05, 2023 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
Oct 04, 2023 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
Oct 03, 2023 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
Oct 02, 2023 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
Sept 29, 2023 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
Sept 28, 2023 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
Sept 27, 2023 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
Sept 26, 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
Sept 25, 2023 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
Sept 22, 2023 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | - |
Sept 21, 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
Sept 20, 2023 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
Sept 19, 2023 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
Sept 18, 2023 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
Sept 15, 2023 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | - |
Sept 14, 2023 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - |
Sept 13, 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
Sept 12, 2023 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | - |
Sept 11, 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
Sept 08, 2023 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
Sept 07, 2023 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | - |
Sept 06, 2023 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | - |
Sept 05, 2023 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
Sept 04, 2023 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
Sept 01, 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
Sept 01, 2023 | 0.00645 Dividend | |||||
Aug 31, 2023 | 116.35 | 116.35 | 116.35 | 116.35 | 116.34 | - |
Aug 30, 2023 | 116.16 | 116.16 | 116.16 | 116.16 | 116.15 | - |
Aug 29, 2023 | 115.88 | 115.88 | 115.88 | 115.88 | 115.87 | - |
Aug 25, 2023 | 115.31 | 115.31 | 115.31 | 115.31 | 115.30 | - |
Aug 24, 2023 | 115.58 | 115.58 | 115.58 | 115.58 | 115.57 | - |
Aug 23, 2023 | 115.15 | 115.15 | 115.15 | 115.15 | 115.14 | - |
Aug 22, 2023 | 114.87 | 114.87 | 114.87 | 114.87 | 114.86 | - |
Aug 21, 2023 | 114.70 | 114.70 | 114.70 | 114.70 | 114.69 | - |
Aug 18, 2023 | 114.27 | 114.27 | 114.27 | 114.27 | 114.26 | - |
Aug 17, 2023 | 115.07 | 115.07 | 115.07 | 115.07 | 115.06 | - |
Aug 16, 2023 | 115.44 | 115.44 | 115.44 | 115.44 | 115.43 | - |
Aug 15, 2023 | 115.91 | 115.91 | 115.91 | 115.91 | 115.90 | - |
Aug 14, 2023 | 116.76 | 116.76 | 116.76 | 116.76 | 116.75 | - |
Aug 11, 2023 | 116.97 | 116.97 | 116.97 | 116.97 | 116.96 | - |
Aug 10, 2023 | 117.20 | 117.20 | 117.20 | 117.20 | 117.19 | - |
Aug 09, 2023 | 117.19 | 117.19 | 117.19 | 117.19 | 117.18 | - |
Aug 08, 2023 | 116.72 | 116.72 | 116.72 | 116.72 | 116.71 | - |
Aug 07, 2023 | 117.06 | 117.06 | 117.06 | 117.06 | 117.05 | - |
Aug 04, 2023 | 117.08 | 117.08 | 117.08 | 117.08 | 117.07 | - |
Aug 03, 2023 | 117.17 | 117.17 | 117.17 | 117.17 | 117.16 | - |
Aug 02, 2023 | 117.53 | 117.53 | 117.53 | 117.53 | 117.52 | - |
Aug 01, 2023 | 118.26 | 118.26 | 118.26 | 118.26 | 118.25 | - |
Jul 31, 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 118.14 | - |
Jul 28, 2023 | 117.90 | 117.90 | 117.90 | 117.90 | 117.89 | - |
Jul 27, 2023 | 117.82 | 117.82 | 117.82 | 117.82 | 117.81 | - |
Jul 26, 2023 | 117.22 | 117.22 | 117.22 | 117.22 | 117.21 | - |
Jul 25, 2023 | 117.79 | 117.79 | 117.79 | 117.79 | 117.78 | - |
Jul 24, 2023 | 117.51 | 117.51 | 117.51 | 117.51 | 117.50 | - |
Jul 21, 2023 | 117.46 | 117.46 | 117.46 | 117.46 | 117.45 | - |
Jul 20, 2023 | 117.52 | 117.52 | 117.52 | 117.52 | 117.51 | - |
Jul 19, 2023 | 117.44 | 117.44 | 117.44 | 117.44 | 117.43 | - |
Jul 18, 2023 | 116.20 | 116.20 | 116.20 | 116.20 | 116.19 | - |
Jul 17, 2023 | 116.10 | 116.10 | 116.10 | 116.10 | 116.09 | - |
Jul 14, 2023 | 116.38 | 116.38 | 116.38 | 116.38 | 116.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |