Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 190.33 | 191.56 | 189.23 | 191.24 | 191.24 | 45,679,300 |
Nov 30, 2023 | 189.84 | 190.32 | 188.19 | 189.95 | 189.95 | 48,794,400 |
Nov 29, 2023 | 190.90 | 192.09 | 188.97 | 189.37 | 189.37 | 43,014,200 |
Nov 28, 2023 | 189.78 | 191.08 | 189.40 | 190.40 | 190.40 | 38,415,400 |
Nov 27, 2023 | 189.92 | 190.67 | 188.90 | 189.79 | 189.79 | 40,552,600 |
Nov 24, 2023 | 190.87 | 190.90 | 189.25 | 189.97 | 189.97 | 24,048,300 |
Nov 22, 2023 | 191.49 | 192.93 | 190.83 | 191.31 | 191.31 | 39,617,700 |
Nov 21, 2023 | 191.41 | 191.52 | 189.74 | 190.64 | 190.64 | 38,134,500 |
Nov 20, 2023 | 189.89 | 191.91 | 189.88 | 191.45 | 191.45 | 46,505,100 |
Nov 17, 2023 | 190.25 | 190.38 | 188.57 | 189.69 | 189.69 | 50,922,700 |
Nov 16, 2023 | 189.57 | 190.96 | 188.65 | 189.71 | 189.71 | 54,412,900 |
Nov 15, 2023 | 187.85 | 189.50 | 187.78 | 188.01 | 188.01 | 53,790,500 |
Nov 14, 2023 | 187.70 | 188.11 | 186.30 | 187.44 | 187.44 | 60,108,400 |
Nov 13, 2023 | 185.82 | 186.03 | 184.21 | 184.80 | 184.80 | 43,627,500 |
Nov 10, 2023 | 183.97 | 186.57 | 183.53 | 186.40 | 186.40 | 66,133,400 |
Nov 10, 2023 | 0.24 Dividend | |||||
Nov 09, 2023 | 182.96 | 184.12 | 181.81 | 182.41 | 182.17 | 53,763,500 |
Nov 08, 2023 | 182.35 | 183.45 | 181.59 | 182.89 | 182.65 | 49,340,300 |
Nov 07, 2023 | 179.18 | 182.44 | 178.97 | 181.82 | 181.58 | 70,530,000 |
Nov 06, 2023 | 176.38 | 179.43 | 176.21 | 179.23 | 178.99 | 63,841,300 |
Nov 03, 2023 | 174.24 | 176.82 | 173.35 | 176.65 | 176.42 | 79,763,700 |
Nov 02, 2023 | 175.52 | 177.78 | 175.46 | 177.57 | 177.34 | 77,334,800 |
Nov 01, 2023 | 171.00 | 174.23 | 170.12 | 173.97 | 173.74 | 56,934,900 |
Oct 31, 2023 | 169.35 | 170.90 | 167.90 | 170.77 | 170.55 | 44,846,000 |
Oct 30, 2023 | 169.02 | 171.17 | 168.87 | 170.29 | 170.07 | 51,131,000 |
Oct 27, 2023 | 166.91 | 168.96 | 166.83 | 168.22 | 168.00 | 58,499,100 |
Oct 26, 2023 | 170.37 | 171.38 | 165.67 | 166.89 | 166.67 | 70,625,300 |
Oct 25, 2023 | 171.88 | 173.06 | 170.65 | 171.10 | 170.87 | 57,157,000 |
Oct 24, 2023 | 173.05 | 173.67 | 171.45 | 173.44 | 173.21 | 43,816,600 |
Oct 23, 2023 | 170.91 | 174.01 | 169.93 | 173.00 | 172.77 | 55,980,100 |
Oct 20, 2023 | 175.31 | 175.42 | 172.64 | 172.88 | 172.65 | 64,189,300 |
Oct 19, 2023 | 176.04 | 177.84 | 175.19 | 175.46 | 175.23 | 59,302,900 |
Oct 18, 2023 | 175.58 | 177.58 | 175.11 | 175.84 | 175.61 | 54,764,400 |
Oct 17, 2023 | 176.65 | 178.42 | 174.80 | 177.15 | 176.92 | 57,549,400 |
Oct 16, 2023 | 176.75 | 179.08 | 176.51 | 178.72 | 178.48 | 52,517,000 |
Oct 13, 2023 | 181.42 | 181.93 | 178.14 | 178.85 | 178.61 | 51,427,100 |
Oct 12, 2023 | 180.07 | 182.34 | 179.04 | 180.71 | 180.47 | 56,743,100 |
Oct 11, 2023 | 178.20 | 179.85 | 177.60 | 179.80 | 179.56 | 47,551,100 |
Oct 10, 2023 | 178.10 | 179.72 | 177.95 | 178.39 | 178.16 | 43,698,000 |
Oct 09, 2023 | 176.81 | 179.05 | 175.80 | 178.99 | 178.75 | 42,390,800 |
Oct 06, 2023 | 173.80 | 177.99 | 173.18 | 177.49 | 177.26 | 57,224,100 |
Oct 05, 2023 | 173.79 | 175.45 | 172.68 | 174.91 | 174.68 | 48,527,900 |
Oct 04, 2023 | 171.09 | 174.21 | 170.97 | 173.66 | 173.43 | 53,020,300 |
Oct 03, 2023 | 172.26 | 173.63 | 170.82 | 172.40 | 172.17 | 49,594,600 |
Oct 02, 2023 | 171.22 | 174.30 | 170.93 | 173.75 | 173.52 | 52,164,500 |
Sept 29, 2023 | 172.02 | 173.07 | 170.34 | 171.21 | 170.98 | 51,814,200 |
Sept 28, 2023 | 169.34 | 172.03 | 167.62 | 170.69 | 170.47 | 56,294,400 |
Sept 27, 2023 | 172.62 | 173.04 | 169.05 | 170.43 | 170.21 | 66,921,800 |
Sept 26, 2023 | 174.82 | 175.20 | 171.66 | 171.96 | 171.73 | 64,588,900 |
Sept 25, 2023 | 174.20 | 176.97 | 174.15 | 176.08 | 175.85 | 46,172,700 |
Sept 22, 2023 | 174.67 | 177.08 | 174.05 | 174.79 | 174.56 | 56,725,400 |
Sept 21, 2023 | 174.55 | 176.30 | 173.86 | 173.93 | 173.70 | 63,047,900 |
Sept 20, 2023 | 179.26 | 179.70 | 175.40 | 175.49 | 175.26 | 58,436,200 |
Sept 19, 2023 | 177.52 | 179.63 | 177.13 | 179.07 | 178.83 | 51,826,900 |
Sept 18, 2023 | 176.48 | 179.38 | 176.17 | 177.97 | 177.74 | 67,257,600 |
Sept 15, 2023 | 176.48 | 176.50 | 173.82 | 175.01 | 174.78 | 109,205,100 |
Sept 14, 2023 | 174.00 | 176.10 | 173.58 | 175.74 | 175.51 | 60,895,800 |
Sept 13, 2023 | 176.51 | 177.30 | 173.98 | 174.21 | 173.98 | 84,267,900 |
Sept 12, 2023 | 179.49 | 180.13 | 174.82 | 176.30 | 176.07 | 90,370,200 |
Sept 11, 2023 | 180.07 | 180.30 | 177.34 | 179.36 | 179.12 | 58,953,100 |
Sept 08, 2023 | 178.35 | 180.24 | 177.79 | 178.18 | 177.95 | 65,551,300 |
Sept 07, 2023 | 175.18 | 178.21 | 173.54 | 177.56 | 177.33 | 112,488,800 |
Sept 06, 2023 | 188.40 | 188.85 | 181.47 | 182.91 | 182.67 | 81,755,800 |
Sept 05, 2023 | 188.28 | 189.98 | 187.61 | 189.70 | 189.45 | 45,280,000 |
Sept 01, 2023 | 189.49 | 189.92 | 188.28 | 189.46 | 189.21 | 45,732,600 |
Aug 31, 2023 | 187.84 | 189.12 | 187.48 | 187.87 | 187.62 | 60,794,500 |
Aug 30, 2023 | 184.94 | 187.85 | 184.74 | 187.65 | 187.40 | 60,813,900 |
Aug 29, 2023 | 179.70 | 184.90 | 179.50 | 184.12 | 183.88 | 53,003,900 |
Aug 28, 2023 | 180.09 | 180.59 | 178.55 | 180.19 | 179.95 | 43,820,700 |
Aug 25, 2023 | 177.38 | 179.15 | 175.82 | 178.61 | 178.38 | 51,449,600 |
Aug 24, 2023 | 180.67 | 181.10 | 176.01 | 176.38 | 176.15 | 54,945,800 |
Aug 23, 2023 | 178.52 | 181.55 | 178.33 | 181.12 | 180.88 | 52,722,800 |
Aug 22, 2023 | 177.06 | 177.68 | 176.25 | 177.23 | 177.00 | 42,084,200 |
Aug 21, 2023 | 175.07 | 176.13 | 173.74 | 175.84 | 175.61 | 46,311,900 |
Aug 18, 2023 | 172.30 | 175.10 | 171.96 | 174.49 | 174.26 | 61,114,200 |
Aug 17, 2023 | 177.14 | 177.51 | 173.48 | 174.00 | 173.77 | 66,062,900 |
Aug 16, 2023 | 177.13 | 178.54 | 176.50 | 176.57 | 176.34 | 46,964,900 |
Aug 15, 2023 | 178.88 | 179.48 | 177.05 | 177.45 | 177.22 | 43,622,600 |
Aug 14, 2023 | 177.97 | 179.69 | 177.31 | 179.46 | 179.22 | 43,675,600 |
Aug 11, 2023 | 177.32 | 178.62 | 176.55 | 177.79 | 177.56 | 51,988,100 |
Aug 11, 2023 | 0.24 Dividend | |||||
Aug 10, 2023 | 179.48 | 180.75 | 177.60 | 177.97 | 177.50 | 54,686,900 |
Aug 09, 2023 | 180.87 | 180.93 | 177.01 | 178.19 | 177.72 | 60,378,500 |
Aug 08, 2023 | 179.69 | 180.27 | 177.58 | 179.80 | 179.32 | 67,823,000 |
Aug 07, 2023 | 182.13 | 183.13 | 177.35 | 178.85 | 178.37 | 97,576,100 |
Aug 04, 2023 | 185.52 | 187.38 | 181.92 | 181.99 | 181.51 | 115,799,700 |
Aug 03, 2023 | 191.57 | 192.37 | 190.69 | 191.17 | 190.66 | 61,235,200 |
Aug 02, 2023 | 195.04 | 195.18 | 191.85 | 192.58 | 192.07 | 50,389,300 |
Aug 01, 2023 | 196.24 | 196.73 | 195.28 | 195.61 | 195.09 | 35,175,100 |
Jul 31, 2023 | 196.06 | 196.49 | 195.26 | 196.45 | 195.93 | 38,824,100 |
Jul 28, 2023 | 194.67 | 196.63 | 194.14 | 195.83 | 195.31 | 48,291,400 |
Jul 27, 2023 | 196.02 | 197.20 | 192.55 | 193.22 | 192.71 | 47,460,200 |
Jul 26, 2023 | 193.67 | 195.64 | 193.32 | 194.50 | 193.98 | 47,471,900 |
Jul 25, 2023 | 193.33 | 194.44 | 192.92 | 193.62 | 193.10 | 37,283,200 |
Jul 24, 2023 | 193.41 | 194.91 | 192.25 | 192.75 | 192.24 | 45,377,800 |
Jul 21, 2023 | 194.10 | 194.97 | 191.23 | 191.94 | 191.43 | 71,917,800 |
Jul 20, 2023 | 195.09 | 196.47 | 192.50 | 193.13 | 192.62 | 59,581,200 |
Jul 19, 2023 | 193.10 | 198.23 | 192.65 | 195.10 | 194.58 | 80,507,300 |
Jul 18, 2023 | 193.35 | 194.33 | 192.42 | 193.73 | 193.21 | 48,353,800 |
Jul 17, 2023 | 191.90 | 194.32 | 191.81 | 193.99 | 193.47 | 50,520,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |