Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 171.47 | 172.81 | 169.77 | 170.41 | 170.41 | 2,037,283 |
Nov 30, 2023 | 164.65 | 170.78 | 164.18 | 169.97 | 169.97 | 5,482,000 |
Nov 29, 2023 | 161.55 | 163.86 | 161.13 | 163.78 | 163.78 | 1,252,600 |
Nov 28, 2023 | 161.04 | 163.45 | 160.30 | 161.16 | 161.16 | 1,472,500 |
Nov 27, 2023 | 156.82 | 161.74 | 156.38 | 161.23 | 161.23 | 1,349,400 |
Nov 24, 2023 | 157.58 | 157.99 | 155.72 | 157.16 | 157.16 | 435,100 |
Nov 22, 2023 | 157.70 | 158.04 | 155.91 | 157.40 | 157.40 | 695,000 |
Nov 21, 2023 | 156.84 | 159.24 | 156.06 | 157.79 | 157.79 | 1,021,800 |
Nov 20, 2023 | 156.92 | 158.74 | 156.84 | 157.05 | 157.05 | 856,600 |
Nov 17, 2023 | 156.39 | 157.28 | 155.57 | 156.76 | 156.76 | 983,100 |
Nov 16, 2023 | 156.02 | 157.09 | 152.63 | 154.94 | 154.94 | 1,334,800 |
Nov 15, 2023 | 155.49 | 157.33 | 155.39 | 156.57 | 156.57 | 820,100 |
Nov 14, 2023 | 155.00 | 156.30 | 154.00 | 154.98 | 154.98 | 1,239,700 |
Nov 13, 2023 | 152.27 | 153.38 | 151.04 | 152.94 | 152.94 | 733,200 |
Nov 10, 2023 | 151.59 | 152.99 | 150.21 | 152.62 | 152.62 | 915,100 |
Nov 09, 2023 | 154.52 | 154.52 | 150.61 | 151.16 | 151.16 | 1,026,600 |
Nov 08, 2023 | 151.05 | 154.17 | 151.05 | 152.96 | 152.96 | 1,184,000 |
Nov 07, 2023 | 151.84 | 152.81 | 151.10 | 151.44 | 151.44 | 1,116,200 |
Nov 06, 2023 | 153.44 | 155.23 | 152.30 | 153.13 | 153.13 | 1,007,300 |
Nov 03, 2023 | 153.01 | 155.15 | 152.29 | 152.31 | 152.31 | 1,174,800 |
Nov 02, 2023 | 149.61 | 152.12 | 149.42 | 151.26 | 151.26 | 899,800 |
Nov 01, 2023 | 147.79 | 148.18 | 145.35 | 147.99 | 147.99 | 1,724,800 |
Oct 31, 2023 | 148.40 | 149.64 | 147.06 | 147.79 | 147.79 | 1,454,300 |
Oct 30, 2023 | 149.47 | 150.00 | 147.00 | 148.95 | 148.95 | 1,201,100 |
Oct 27, 2023 | 148.57 | 149.16 | 146.37 | 148.11 | 148.11 | 1,491,300 |
Oct 26, 2023 | 145.88 | 150.48 | 145.88 | 148.31 | 148.31 | 1,891,500 |
Oct 25, 2023 | 147.52 | 148.06 | 143.29 | 144.60 | 144.60 | 1,565,100 |
Oct 24, 2023 | 143.23 | 148.82 | 142.17 | 147.17 | 147.17 | 2,139,300 |
Oct 23, 2023 | 140.84 | 142.46 | 140.07 | 140.49 | 140.49 | 1,807,200 |
Oct 20, 2023 | 144.00 | 144.96 | 141.15 | 141.36 | 141.36 | 1,570,700 |
Oct 19, 2023 | 145.19 | 147.84 | 143.43 | 143.75 | 143.75 | 1,762,300 |
Oct 18, 2023 | 148.00 | 148.65 | 145.04 | 145.11 | 145.11 | 1,575,000 |
Oct 17, 2023 | 146.97 | 150.46 | 146.58 | 149.56 | 149.56 | 1,097,200 |
Oct 16, 2023 | 149.55 | 150.06 | 147.98 | 149.00 | 149.00 | 879,200 |
Oct 13, 2023 | 146.68 | 149.00 | 144.82 | 147.06 | 147.06 | 1,534,800 |
Oct 12, 2023 | 153.40 | 153.41 | 146.39 | 147.55 | 147.55 | 2,089,400 |
Oct 11, 2023 | 156.30 | 157.71 | 153.34 | 154.86 | 154.86 | 1,258,800 |
Oct 10, 2023 | 156.74 | 158.85 | 155.79 | 155.90 | 155.90 | 1,264,100 |
Oct 09, 2023 | 157.23 | 157.79 | 154.08 | 155.66 | 155.66 | 1,025,100 |
Oct 06, 2023 | 156.56 | 158.82 | 154.14 | 157.23 | 157.23 | 1,539,200 |
Oct 05, 2023 | 156.00 | 157.72 | 155.33 | 156.43 | 156.43 | 1,215,800 |
Oct 04, 2023 | 156.37 | 158.23 | 155.17 | 156.93 | 156.93 | 1,458,300 |
Oct 03, 2023 | 153.49 | 156.59 | 153.40 | 155.97 | 155.97 | 1,487,900 |
Oct 02, 2023 | 156.46 | 157.89 | 153.81 | 154.78 | 154.78 | 1,460,200 |
Sept 29, 2023 | 158.97 | 159.74 | 155.79 | 156.35 | 156.35 | 1,213,600 |
Sept 28, 2023 | 155.68 | 158.94 | 155.39 | 157.76 | 157.76 | 1,232,200 |
Sept 28, 2023 | 0.51 Dividend | |||||
Sept 27, 2023 | 153.57 | 157.33 | 152.59 | 155.71 | 155.20 | 1,869,700 |
Sept 26, 2023 | 154.43 | 155.49 | 151.50 | 151.74 | 151.24 | 1,270,600 |
Sept 25, 2023 | 152.87 | 155.76 | 152.39 | 155.25 | 154.74 | 1,247,900 |
Sept 22, 2023 | 152.11 | 155.12 | 151.87 | 153.13 | 152.63 | 1,156,200 |
Sept 21, 2023 | 153.81 | 154.66 | 151.38 | 151.54 | 151.04 | 1,205,000 |
Sept 20, 2023 | 159.54 | 160.13 | 155.22 | 155.39 | 154.88 | 1,053,500 |
Sept 19, 2023 | 155.20 | 158.87 | 155.18 | 158.19 | 157.67 | 1,486,800 |
Sept 18, 2023 | 155.42 | 157.28 | 154.24 | 154.67 | 154.16 | 1,643,900 |
Sept 15, 2023 | 162.23 | 162.74 | 154.90 | 155.42 | 154.91 | 4,853,800 |
Sept 14, 2023 | 164.17 | 165.88 | 162.70 | 165.53 | 164.99 | 1,575,500 |
Sept 13, 2023 | 163.00 | 163.12 | 160.10 | 161.13 | 160.60 | 1,110,200 |
Sept 12, 2023 | 162.22 | 165.10 | 160.90 | 163.02 | 162.49 | 1,075,000 |
Sept 11, 2023 | 167.50 | 168.58 | 162.04 | 163.17 | 162.64 | 1,397,900 |
Sept 08, 2023 | 167.92 | 168.72 | 164.53 | 164.94 | 164.40 | 1,424,800 |
Sept 07, 2023 | 167.02 | 169.63 | 166.63 | 168.90 | 168.35 | 1,554,400 |
Sept 06, 2023 | 169.94 | 171.91 | 165.85 | 168.60 | 168.05 | 1,443,500 |
Sept 05, 2023 | 172.17 | 172.17 | 168.84 | 170.24 | 169.68 | 1,446,600 |
Sept 01, 2023 | 173.99 | 174.92 | 171.32 | 172.58 | 172.01 | 977,300 |
Aug 31, 2023 | 170.66 | 172.45 | 169.77 | 172.10 | 171.54 | 1,264,700 |
Aug 30, 2023 | 171.63 | 171.68 | 169.96 | 170.26 | 169.70 | 647,100 |
Aug 29, 2023 | 166.58 | 171.84 | 166.18 | 171.72 | 171.16 | 1,047,500 |
Aug 28, 2023 | 165.42 | 168.29 | 165.12 | 166.94 | 166.39 | 942,900 |
Aug 25, 2023 | 166.17 | 166.66 | 163.12 | 165.40 | 164.86 | 1,017,900 |
Aug 24, 2023 | 165.08 | 166.82 | 163.07 | 165.02 | 164.48 | 1,213,900 |
Aug 23, 2023 | 167.90 | 168.90 | 166.67 | 167.01 | 166.46 | 1,338,600 |
Aug 22, 2023 | 169.19 | 170.48 | 168.05 | 168.42 | 167.87 | 1,035,700 |
Aug 21, 2023 | 168.62 | 169.18 | 166.48 | 167.66 | 167.11 | 715,100 |
Aug 18, 2023 | 166.16 | 169.09 | 165.95 | 168.34 | 167.79 | 1,050,600 |
Aug 17, 2023 | 170.02 | 172.30 | 167.22 | 167.93 | 167.38 | 1,174,300 |
Aug 16, 2023 | 168.81 | 171.01 | 168.46 | 168.48 | 167.93 | 895,700 |
Aug 15, 2023 | 170.39 | 170.86 | 168.21 | 169.25 | 168.70 | 1,208,200 |
Aug 14, 2023 | 170.44 | 174.50 | 167.49 | 172.04 | 171.48 | 2,145,200 |
Aug 11, 2023 | 165.67 | 167.49 | 165.27 | 166.52 | 165.97 | 1,053,500 |
Aug 10, 2023 | 170.00 | 170.77 | 164.33 | 166.26 | 165.72 | 1,270,600 |
Aug 09, 2023 | 170.72 | 171.57 | 169.01 | 169.38 | 168.83 | 1,104,500 |
Aug 08, 2023 | 166.82 | 170.53 | 164.81 | 169.91 | 169.35 | 1,120,500 |
Aug 07, 2023 | 168.77 | 170.89 | 168.17 | 169.26 | 168.71 | 949,400 |
Aug 04, 2023 | 171.86 | 172.81 | 167.47 | 167.76 | 167.21 | 1,299,300 |
Aug 03, 2023 | 170.00 | 174.73 | 169.42 | 171.78 | 171.22 | 1,468,200 |
Aug 02, 2023 | 170.89 | 172.66 | 169.18 | 169.59 | 169.03 | 1,726,000 |
Aug 01, 2023 | 169.64 | 173.58 | 168.94 | 173.00 | 172.43 | 1,268,400 |
Jul 31, 2023 | 170.72 | 173.47 | 170.08 | 172.09 | 171.53 | 1,719,800 |
Jul 28, 2023 | 169.00 | 170.61 | 166.35 | 168.94 | 168.39 | 979,800 |
Jul 27, 2023 | 168.19 | 169.93 | 167.36 | 168.43 | 167.88 | 1,246,300 |
Jul 26, 2023 | 169.96 | 172.02 | 166.75 | 168.91 | 168.36 | 1,327,400 |
Jul 25, 2023 | 163.97 | 174.25 | 163.48 | 172.88 | 172.31 | 1,861,900 |
Jul 24, 2023 | 164.78 | 167.76 | 163.68 | 166.65 | 166.10 | 1,295,500 |
Jul 21, 2023 | 166.42 | 166.68 | 163.36 | 163.83 | 163.29 | 1,178,400 |
Jul 20, 2023 | 167.90 | 168.09 | 164.84 | 166.02 | 165.48 | 1,164,900 |
Jul 19, 2023 | 170.01 | 170.09 | 166.07 | 167.12 | 166.57 | 1,085,100 |
Jul 18, 2023 | 167.04 | 171.78 | 166.82 | 171.28 | 170.72 | 1,333,400 |
Jul 17, 2023 | 165.70 | 167.77 | 165.03 | 167.43 | 166.88 | 787,500 |
Jul 14, 2023 | 169.65 | 169.65 | 164.46 | 166.77 | 166.22 | 1,153,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |