Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 07, 2023 | 107.11 | 108.50 | 105.94 | 107.41 | 107.41 | 870,900 |
Dec 06, 2023 | 108.16 | 108.44 | 106.76 | 107.00 | 107.00 | 805,400 |
Dec 06, 2023 | 0.34 Dividend | |||||
Dec 05, 2023 | 109.37 | 109.60 | 106.41 | 107.45 | 107.11 | 1,107,400 |
Dec 04, 2023 | 111.46 | 111.48 | 109.56 | 110.12 | 109.77 | 1,032,600 |
Dec 01, 2023 | 112.25 | 113.67 | 111.69 | 113.16 | 112.80 | 819,200 |
Nov 30, 2023 | 113.50 | 114.38 | 111.74 | 112.10 | 111.75 | 1,165,400 |
Nov 29, 2023 | 117.50 | 117.50 | 113.38 | 113.96 | 113.60 | 1,283,100 |
Nov 28, 2023 | 117.00 | 118.77 | 115.70 | 118.21 | 117.84 | 945,700 |
Nov 27, 2023 | 118.60 | 118.60 | 115.73 | 116.60 | 116.23 | 861,100 |
Nov 24, 2023 | 118.75 | 119.30 | 117.18 | 117.56 | 117.19 | 194,700 |
Nov 22, 2023 | 117.65 | 119.20 | 116.87 | 118.60 | 118.22 | 702,100 |
Nov 21, 2023 | 118.65 | 120.33 | 116.38 | 116.91 | 116.54 | 1,119,600 |
Nov 20, 2023 | 119.69 | 119.98 | 116.86 | 117.86 | 117.49 | 949,700 |
Nov 17, 2023 | 121.73 | 121.77 | 120.01 | 120.42 | 120.04 | 365,500 |
Nov 16, 2023 | 120.58 | 122.64 | 120.08 | 120.98 | 120.60 | 432,500 |
Nov 15, 2023 | 120.53 | 121.82 | 119.93 | 120.06 | 119.68 | 553,300 |
Nov 14, 2023 | 120.23 | 121.98 | 119.76 | 121.25 | 120.87 | 601,900 |
Nov 13, 2023 | 118.39 | 118.75 | 116.57 | 117.92 | 117.55 | 622,400 |
Nov 10, 2023 | 119.41 | 119.85 | 118.39 | 119.40 | 119.02 | 553,500 |
Nov 09, 2023 | 120.37 | 121.97 | 116.40 | 120.07 | 119.69 | 638,300 |
Nov 08, 2023 | 121.96 | 122.96 | 119.95 | 120.34 | 119.96 | 788,400 |
Nov 07, 2023 | 123.23 | 123.37 | 120.77 | 122.56 | 122.17 | 965,200 |
Nov 06, 2023 | 124.21 | 125.31 | 123.91 | 124.43 | 124.04 | 781,100 |
Nov 03, 2023 | 123.19 | 126.13 | 123.19 | 124.69 | 124.30 | 1,693,200 |
Nov 02, 2023 | 120.00 | 122.21 | 119.06 | 122.06 | 121.67 | 901,400 |
Nov 01, 2023 | 121.61 | 122.02 | 118.23 | 119.58 | 119.20 | 1,151,600 |
Oct 31, 2023 | 126.00 | 126.21 | 120.55 | 121.55 | 121.17 | 1,565,600 |
Oct 30, 2023 | 135.70 | 135.87 | 123.80 | 126.27 | 125.87 | 2,198,300 |
Oct 27, 2023 | 134.51 | 137.52 | 133.15 | 137.47 | 137.04 | 471,500 |
Oct 26, 2023 | 136.72 | 136.78 | 132.32 | 133.89 | 133.47 | 707,500 |
Oct 25, 2023 | 137.71 | 139.93 | 137.39 | 137.48 | 137.04 | 492,100 |
Oct 24, 2023 | 138.22 | 138.80 | 137.62 | 138.39 | 137.95 | 389,500 |
Oct 23, 2023 | 138.22 | 140.38 | 135.57 | 139.32 | 138.88 | 419,900 |
Oct 20, 2023 | 139.07 | 140.40 | 137.85 | 138.93 | 138.49 | 596,900 |
Oct 19, 2023 | 139.84 | 139.84 | 137.05 | 138.07 | 137.63 | 453,900 |
Oct 18, 2023 | 142.00 | 142.60 | 139.47 | 139.90 | 139.46 | 500,400 |
Oct 17, 2023 | 139.00 | 141.07 | 138.46 | 140.89 | 140.44 | 361,300 |
Oct 16, 2023 | 138.43 | 140.76 | 137.71 | 139.40 | 138.96 | 632,100 |
Oct 13, 2023 | 138.21 | 139.38 | 136.44 | 138.90 | 138.46 | 695,200 |
Oct 12, 2023 | 136.34 | 137.37 | 133.85 | 134.41 | 133.98 | 361,300 |
Oct 11, 2023 | 135.82 | 136.98 | 134.62 | 136.80 | 136.37 | 372,500 |
Oct 10, 2023 | 135.91 | 136.17 | 134.12 | 134.19 | 133.77 | 366,700 |
Oct 09, 2023 | 133.06 | 136.23 | 133.06 | 135.61 | 135.18 | 335,000 |
Oct 06, 2023 | 130.71 | 133.00 | 129.88 | 132.15 | 131.73 | 358,600 |
Oct 05, 2023 | 128.40 | 130.73 | 128.27 | 130.71 | 130.30 | 267,300 |
Oct 04, 2023 | 130.89 | 131.01 | 127.45 | 128.47 | 128.06 | 754,400 |
Oct 03, 2023 | 129.41 | 130.79 | 128.07 | 130.27 | 129.86 | 566,700 |
Oct 02, 2023 | 132.01 | 132.59 | 129.27 | 130.21 | 129.80 | 507,200 |
Sept 29, 2023 | 135.80 | 136.05 | 132.68 | 133.49 | 133.07 | 455,700 |
Sept 28, 2023 | 132.40 | 133.99 | 131.87 | 133.83 | 133.41 | 420,100 |
Sept 27, 2023 | 133.21 | 133.37 | 130.15 | 131.87 | 131.45 | 607,700 |
Sept 26, 2023 | 137.00 | 137.09 | 133.71 | 133.76 | 133.34 | 476,600 |
Sept 25, 2023 | 140.02 | 140.14 | 137.89 | 138.10 | 137.66 | 354,100 |
Sept 22, 2023 | 141.71 | 143.02 | 140.42 | 140.68 | 140.23 | 279,100 |
Sept 21, 2023 | 141.12 | 141.49 | 138.77 | 140.39 | 139.95 | 374,700 |
Sept 20, 2023 | 143.49 | 145.74 | 143.49 | 143.72 | 143.27 | 320,300 |
Sept 19, 2023 | 144.55 | 145.08 | 142.93 | 143.18 | 142.73 | 435,800 |
Sept 18, 2023 | 144.00 | 144.76 | 143.45 | 144.12 | 143.66 | 321,900 |
Sept 15, 2023 | 142.91 | 145.82 | 142.73 | 143.87 | 143.41 | 970,600 |
Sept 14, 2023 | 141.23 | 143.28 | 140.70 | 142.07 | 141.62 | 345,900 |
Sept 13, 2023 | 141.42 | 142.25 | 140.28 | 140.68 | 140.23 | 278,300 |
Sept 13, 2023 | 0.34 Dividend | |||||
Sept 12, 2023 | 140.03 | 142.07 | 139.41 | 141.59 | 140.80 | 1,345,100 |
Sept 11, 2023 | 140.95 | 141.57 | 140.22 | 141.18 | 140.40 | 276,400 |
Sept 08, 2023 | 140.41 | 142.25 | 139.14 | 139.20 | 138.43 | 380,000 |
Sept 07, 2023 | 140.25 | 141.68 | 140.25 | 140.41 | 139.63 | 289,500 |
Sept 06, 2023 | 140.78 | 142.08 | 139.35 | 140.99 | 140.21 | 315,200 |
Sept 05, 2023 | 142.57 | 144.31 | 141.10 | 141.13 | 140.35 | 450,200 |
Sept 01, 2023 | 145.63 | 146.43 | 143.39 | 143.54 | 142.74 | 409,500 |
Aug 31, 2023 | 144.31 | 145.08 | 142.46 | 143.96 | 143.16 | 413,600 |
Aug 30, 2023 | 144.88 | 146.00 | 143.60 | 144.26 | 143.46 | 277,600 |
Aug 29, 2023 | 140.32 | 144.31 | 140.32 | 143.99 | 143.19 | 456,200 |
Aug 28, 2023 | 139.26 | 141.50 | 138.83 | 141.26 | 140.47 | 248,100 |
Aug 25, 2023 | 139.22 | 140.03 | 136.53 | 138.47 | 137.70 | 359,100 |
Aug 24, 2023 | 139.49 | 140.96 | 138.44 | 139.64 | 138.86 | 452,100 |
Aug 23, 2023 | 139.45 | 141.44 | 139.20 | 140.42 | 139.64 | 416,500 |
Aug 22, 2023 | 137.28 | 138.51 | 136.66 | 138.18 | 137.41 | 324,300 |
Aug 21, 2023 | 135.68 | 136.82 | 134.86 | 136.64 | 135.88 | 485,300 |
Aug 18, 2023 | 135.18 | 135.82 | 134.15 | 135.57 | 134.82 | 550,300 |
Aug 17, 2023 | 138.24 | 139.44 | 135.22 | 135.63 | 134.88 | 744,400 |
Aug 16, 2023 | 137.00 | 139.04 | 136.68 | 138.33 | 137.56 | 654,100 |
Aug 15, 2023 | 140.99 | 141.48 | 136.98 | 137.61 | 136.85 | 738,800 |
Aug 14, 2023 | 141.35 | 142.02 | 140.31 | 141.85 | 141.06 | 394,200 |
Aug 11, 2023 | 139.00 | 143.07 | 139.00 | 142.84 | 142.05 | 380,100 |
Aug 10, 2023 | 141.05 | 142.34 | 139.14 | 139.87 | 139.09 | 318,600 |
Aug 09, 2023 | 138.00 | 140.08 | 137.30 | 139.71 | 138.93 | 431,800 |
Aug 08, 2023 | 137.11 | 138.89 | 135.90 | 137.93 | 137.16 | 327,000 |
Aug 07, 2023 | 139.81 | 140.12 | 138.01 | 138.69 | 137.92 | 243,800 |
Aug 04, 2023 | 139.00 | 140.67 | 139.00 | 139.96 | 139.18 | 324,400 |
Aug 03, 2023 | 138.35 | 139.72 | 137.51 | 138.65 | 137.88 | 274,200 |
Aug 02, 2023 | 142.09 | 142.29 | 138.09 | 138.35 | 137.58 | 320,500 |
Aug 01, 2023 | 143.41 | 143.71 | 141.87 | 142.72 | 141.93 | 330,800 |
Jul 31, 2023 | 144.88 | 147.35 | 144.82 | 145.84 | 145.03 | 305,700 |
Jul 28, 2023 | 143.94 | 144.70 | 142.50 | 144.12 | 143.32 | 236,300 |
Jul 27, 2023 | 146.83 | 146.88 | 142.92 | 143.01 | 142.22 | 418,800 |
Jul 26, 2023 | 147.78 | 148.19 | 146.14 | 147.36 | 146.54 | 311,700 |
Jul 25, 2023 | 146.90 | 148.74 | 146.21 | 148.17 | 147.35 | 297,300 |
Jul 24, 2023 | 146.42 | 146.89 | 144.88 | 146.34 | 145.53 | 184,100 |
Jul 21, 2023 | 145.92 | 147.30 | 145.79 | 146.43 | 145.62 | 395,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |