Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 28, 2023 | 262.48 | 264.22 | 259.77 | 261.26 | 261.26 | 37,200 |
Nov 27, 2023 | 260.92 | 261.72 | 257.84 | 261.00 | 261.00 | 40,500 |
Nov 24, 2023 | 264.90 | 264.90 | 258.34 | 258.34 | 258.34 | 21,900 |
Nov 23, 2023 | 257.19 | 263.50 | 257.05 | 259.85 | 259.85 | 27,300 |
Nov 22, 2023 | 252.73 | 258.67 | 252.73 | 258.67 | 258.67 | 31,300 |
Nov 21, 2023 | 252.00 | 253.66 | 249.60 | 252.50 | 252.50 | 74,800 |
Nov 20, 2023 | 248.85 | 254.05 | 248.85 | 253.57 | 253.57 | 41,300 |
Nov 17, 2023 | 250.40 | 252.77 | 250.27 | 252.00 | 252.00 | 58,900 |
Nov 16, 2023 | 249.00 | 251.22 | 247.25 | 250.95 | 250.95 | 27,500 |
Nov 15, 2023 | 245.08 | 250.49 | 244.89 | 250.17 | 250.17 | 36,400 |
Nov 14, 2023 | 248.32 | 248.32 | 244.82 | 246.13 | 246.13 | 57,700 |
Nov 13, 2023 | 243.93 | 245.53 | 241.00 | 243.04 | 243.04 | 49,100 |
Nov 10, 2023 | 238.09 | 246.73 | 238.09 | 243.90 | 243.90 | 59,500 |
Nov 09, 2023 | 247.00 | 250.34 | 242.60 | 243.03 | 243.03 | 63,900 |
Nov 08, 2023 | 245.27 | 250.00 | 245.27 | 249.00 | 249.00 | 40,800 |
Nov 07, 2023 | 247.01 | 250.00 | 246.84 | 246.93 | 246.93 | 26,800 |
Nov 06, 2023 | 246.10 | 251.48 | 246.10 | 247.59 | 247.59 | 65,700 |
Nov 03, 2023 | 241.89 | 247.84 | 241.89 | 247.55 | 247.55 | 28,000 |
Nov 02, 2023 | 239.53 | 245.05 | 239.53 | 241.00 | 241.00 | 25,300 |
Nov 01, 2023 | 240.13 | 240.13 | 235.27 | 239.47 | 239.47 | 28,000 |
Oct 31, 2023 | 236.63 | 238.09 | 235.08 | 236.43 | 236.43 | 42,500 |
Oct 30, 2023 | 233.32 | 243.03 | 233.32 | 237.47 | 237.47 | 70,900 |
Oct 27, 2023 | 232.02 | 237.76 | 232.02 | 232.45 | 232.45 | 76,500 |
Oct 26, 2023 | 231.64 | 235.00 | 231.64 | 234.71 | 234.71 | 55,900 |
Oct 25, 2023 | 228.74 | 233.15 | 228.74 | 231.62 | 231.62 | 45,900 |
Oct 24, 2023 | 230.20 | 233.43 | 230.13 | 232.10 | 232.10 | 45,800 |
Oct 23, 2023 | 230.18 | 234.00 | 230.18 | 233.35 | 233.35 | 65,300 |
Oct 20, 2023 | 233.05 | 233.05 | 230.00 | 232.14 | 232.14 | 38,100 |
Oct 19, 2023 | 235.30 | 238.03 | 232.00 | 232.20 | 232.20 | 83,000 |
Oct 18, 2023 | 235.15 | 239.00 | 235.15 | 238.48 | 238.48 | 37,700 |
Oct 17, 2023 | 237.01 | 240.23 | 237.01 | 238.78 | 238.78 | 39,000 |
Oct 16, 2023 | 238.73 | 241.00 | 238.00 | 240.29 | 240.29 | 26,300 |
Oct 13, 2023 | 240.99 | 240.99 | 237.50 | 238.28 | 238.28 | 57,000 |
Oct 12, 2023 | 241.97 | 242.07 | 239.70 | 240.00 | 240.00 | 44,400 |
Oct 11, 2023 | 242.59 | 243.46 | 240.90 | 242.39 | 242.39 | 25,400 |
Oct 10, 2023 | 243.98 | 245.24 | 240.65 | 242.59 | 242.59 | 35,100 |
Oct 06, 2023 | 237.93 | 241.40 | 237.93 | 240.65 | 240.65 | 18,800 |
Oct 05, 2023 | 240.91 | 242.70 | 240.01 | 242.70 | 242.70 | 22,900 |
Oct 04, 2023 | 235.24 | 242.98 | 235.24 | 242.47 | 242.47 | 18,100 |
Oct 03, 2023 | 232.82 | 241.00 | 232.82 | 240.23 | 240.23 | 24,700 |
Oct 02, 2023 | 241.52 | 243.67 | 239.09 | 242.18 | 242.18 | 25,300 |
Sept 29, 2023 | 242.62 | 243.78 | 241.32 | 241.53 | 241.53 | 29,700 |
Sept 28, 2023 | 240.23 | 244.71 | 240.23 | 242.25 | 242.25 | 19,100 |
Sept 28, 2023 | 0.147 Dividend | |||||
Sept 27, 2023 | 240.87 | 243.12 | 240.75 | 241.14 | 240.99 | 20,600 |
Sept 26, 2023 | 246.30 | 246.30 | 241.01 | 242.00 | 241.85 | 45,200 |
Sept 25, 2023 | 243.50 | 246.90 | 243.50 | 245.78 | 245.63 | 17,200 |
Sept 22, 2023 | 245.30 | 247.23 | 244.69 | 245.00 | 244.85 | 52,200 |
Sept 21, 2023 | 249.43 | 251.63 | 246.38 | 246.59 | 246.44 | 33,800 |
Sept 20, 2023 | 251.56 | 252.51 | 248.36 | 248.70 | 248.55 | 46,800 |
Sept 19, 2023 | 247.08 | 253.61 | 247.08 | 251.18 | 251.03 | 47,100 |
Sept 18, 2023 | 251.17 | 256.84 | 249.72 | 253.61 | 253.46 | 37,000 |
Sept 15, 2023 | 255.72 | 256.90 | 251.63 | 252.24 | 252.09 | 90,900 |
Sept 14, 2023 | 250.00 | 256.34 | 249.13 | 256.06 | 255.90 | 52,200 |
Sept 13, 2023 | 247.00 | 250.00 | 246.60 | 249.10 | 248.95 | 48,800 |
Sept 12, 2023 | 246.11 | 248.98 | 245.38 | 247.05 | 246.90 | 47,000 |
Sept 11, 2023 | 243.49 | 247.29 | 243.49 | 245.44 | 245.29 | 42,100 |
Sept 08, 2023 | 242.46 | 245.05 | 242.45 | 243.48 | 243.33 | 30,600 |
Sept 07, 2023 | 243.20 | 245.09 | 242.67 | 243.19 | 243.04 | 14,800 |
Sept 06, 2023 | 241.55 | 246.61 | 241.55 | 243.19 | 243.04 | 13,600 |
Sept 05, 2023 | 245.77 | 245.77 | 243.57 | 244.41 | 244.26 | 23,900 |
Sept 01, 2023 | 244.29 | 246.78 | 244.22 | 245.27 | 245.12 | 8,200 |
Aug 31, 2023 | 243.01 | 246.23 | 242.69 | 243.69 | 243.54 | 51,800 |
Aug 30, 2023 | 242.63 | 246.00 | 241.65 | 244.01 | 243.86 | 31,400 |
Aug 29, 2023 | 240.25 | 243.16 | 239.98 | 242.39 | 242.24 | 37,800 |
Aug 28, 2023 | 240.19 | 240.64 | 239.00 | 240.25 | 240.10 | 28,600 |
Aug 25, 2023 | 240.04 | 241.16 | 239.29 | 239.98 | 239.83 | 10,900 |
Aug 24, 2023 | 245.19 | 245.25 | 239.94 | 240.13 | 239.98 | 15,000 |
Aug 23, 2023 | 242.52 | 243.80 | 242.52 | 243.44 | 243.29 | 10,900 |
Aug 22, 2023 | 239.05 | 242.95 | 239.05 | 241.69 | 241.54 | 24,300 |
Aug 21, 2023 | 240.36 | 243.17 | 240.00 | 240.22 | 240.07 | 23,700 |
Aug 18, 2023 | 240.14 | 244.00 | 239.65 | 243.00 | 242.85 | 53,100 |
Aug 17, 2023 | 242.01 | 243.28 | 239.41 | 241.49 | 241.34 | 34,300 |
Aug 16, 2023 | 242.84 | 243.35 | 239.48 | 242.91 | 242.76 | 48,200 |
Aug 15, 2023 | 238.37 | 242.65 | 238.27 | 240.03 | 239.88 | 43,300 |
Aug 14, 2023 | 242.79 | 245.30 | 241.11 | 241.80 | 241.65 | 30,300 |
Aug 11, 2023 | 244.50 | 246.30 | 240.89 | 243.50 | 243.35 | 55,500 |
Aug 10, 2023 | 238.33 | 249.31 | 238.33 | 249.14 | 248.99 | 42,800 |
Aug 09, 2023 | 233.58 | 238.52 | 233.58 | 238.33 | 238.18 | 53,900 |
Aug 08, 2023 | 234.60 | 237.74 | 233.60 | 234.36 | 234.22 | 58,600 |
Aug 04, 2023 | 235.70 | 236.65 | 234.89 | 235.22 | 235.08 | 11,900 |
Aug 03, 2023 | 237.15 | 238.01 | 232.62 | 235.02 | 234.88 | 19,300 |
Aug 02, 2023 | 240.38 | 240.38 | 236.54 | 237.19 | 237.05 | 22,400 |
Aug 01, 2023 | 240.46 | 241.29 | 237.67 | 241.00 | 240.85 | 25,600 |
Jul 31, 2023 | 240.90 | 244.36 | 240.00 | 242.26 | 242.11 | 48,600 |
Jul 28, 2023 | 241.52 | 242.52 | 239.40 | 240.88 | 240.73 | 24,700 |
Jul 27, 2023 | 242.40 | 243.25 | 239.67 | 240.75 | 240.60 | 44,400 |
Jul 26, 2023 | 241.50 | 241.80 | 239.33 | 240.88 | 240.73 | 40,800 |
Jul 25, 2023 | 245.29 | 245.29 | 240.80 | 241.39 | 241.24 | 36,300 |
Jul 24, 2023 | 243.43 | 245.39 | 241.57 | 244.17 | 244.02 | 32,600 |
Jul 21, 2023 | 244.18 | 246.41 | 242.34 | 242.48 | 242.33 | 21,000 |
Jul 20, 2023 | 243.11 | 245.05 | 241.86 | 244.18 | 244.03 | 57,700 |
Jul 19, 2023 | 243.01 | 245.05 | 242.35 | 243.61 | 243.46 | 41,400 |
Jul 18, 2023 | 243.19 | 247.98 | 243.19 | 244.25 | 244.10 | 39,200 |
Jul 17, 2023 | 244.95 | 248.00 | 244.95 | 245.00 | 244.85 | 22,000 |
Jul 14, 2023 | 241.72 | 247.56 | 241.72 | 244.95 | 244.80 | 27,800 |
Jul 13, 2023 | 244.16 | 244.47 | 241.61 | 243.33 | 243.18 | 66,400 |
Jul 12, 2023 | 243.04 | 247.19 | 243.04 | 244.15 | 244.00 | 49,900 |
Jul 11, 2023 | 244.26 | 245.60 | 241.14 | 243.33 | 243.18 | 48,900 |
Jul 10, 2023 | 244.85 | 244.85 | 242.02 | 244.36 | 244.21 | 23,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |