Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 29, 2023 | 279.46 | 292.33 | 278.51 | 288.91 | 288.91 | 7,535,000 |
Nov 28, 2023 | 268.73 | 278.69 | 268.65 | 277.83 | 277.83 | 6,315,000 |
Nov 27, 2023 | 266.00 | 269.94 | 265.88 | 269.09 | 269.09 | 3,138,100 |
Nov 24, 2023 | 262.97 | 266.41 | 262.75 | 266.08 | 266.08 | 1,615,200 |
Nov 22, 2023 | 265.00 | 268.10 | 262.07 | 263.14 | 263.14 | 2,751,400 |
Nov 21, 2023 | 259.55 | 264.56 | 258.17 | 264.03 | 264.03 | 4,055,200 |
Nov 20, 2023 | 250.00 | 261.45 | 249.56 | 260.57 | 260.57 | 6,851,900 |
Nov 17, 2023 | 243.04 | 252.03 | 242.98 | 247.59 | 247.59 | 7,556,100 |
Nov 16, 2023 | 239.99 | 244.80 | 234.15 | 242.30 | 242.30 | 15,635,300 |
Nov 15, 2023 | 264.51 | 264.75 | 254.62 | 256.18 | 256.18 | 9,579,000 |
Nov 14, 2023 | 259.52 | 261.67 | 257.69 | 261.17 | 261.17 | 4,389,100 |
Nov 13, 2023 | 254.37 | 257.40 | 253.76 | 255.64 | 255.64 | 4,472,000 |
Nov 10, 2023 | 246.00 | 253.98 | 244.60 | 253.51 | 253.51 | 4,078,000 |
Nov 09, 2023 | 242.39 | 247.74 | 239.60 | 242.59 | 242.59 | 3,145,000 |
Nov 08, 2023 | 243.47 | 244.00 | 240.51 | 241.08 | 241.08 | 2,600,700 |
Nov 07, 2023 | 241.95 | 243.42 | 237.52 | 242.08 | 242.08 | 4,200,700 |
Nov 06, 2023 | 246.64 | 247.29 | 233.81 | 237.00 | 237.00 | 5,321,800 |
Nov 03, 2023 | 244.52 | 246.25 | 241.05 | 243.53 | 243.53 | 7,606,300 |
Nov 02, 2023 | 247.56 | 252.08 | 247.08 | 250.36 | 250.36 | 3,499,400 |
Nov 01, 2023 | 245.00 | 247.45 | 240.06 | 244.86 | 244.86 | 2,461,900 |
Oct 31, 2023 | 242.51 | 244.04 | 238.12 | 243.02 | 243.02 | 2,113,000 |
Oct 30, 2023 | 240.77 | 242.22 | 237.71 | 238.55 | 238.55 | 1,986,600 |
Oct 27, 2023 | 238.66 | 242.39 | 237.28 | 238.79 | 238.79 | 2,283,800 |
Oct 26, 2023 | 244.79 | 246.94 | 236.02 | 237.19 | 237.19 | 2,978,300 |
Oct 25, 2023 | 252.00 | 254.32 | 243.72 | 244.79 | 244.79 | 2,709,200 |
Oct 24, 2023 | 248.67 | 252.19 | 247.50 | 252.07 | 252.07 | 2,259,600 |
Oct 23, 2023 | 241.21 | 248.32 | 238.82 | 246.17 | 246.17 | 2,382,400 |
Oct 20, 2023 | 253.00 | 253.00 | 240.28 | 243.10 | 243.10 | 4,632,200 |
Oct 19, 2023 | 263.50 | 264.68 | 252.18 | 253.13 | 253.13 | 3,881,000 |
Oct 18, 2023 | 260.11 | 265.85 | 260.00 | 261.34 | 261.34 | 2,814,400 |
Oct 17, 2023 | 260.86 | 265.82 | 260.01 | 261.74 | 261.74 | 2,808,800 |
Oct 16, 2023 | 259.75 | 265.17 | 258.91 | 261.52 | 261.52 | 2,413,400 |
Oct 13, 2023 | 262.35 | 265.90 | 258.31 | 259.40 | 259.40 | 3,090,800 |
Oct 12, 2023 | 260.15 | 264.34 | 259.17 | 260.62 | 260.62 | 2,964,400 |
Oct 11, 2023 | 257.00 | 261.88 | 255.77 | 259.21 | 259.21 | 3,473,800 |
Oct 10, 2023 | 254.32 | 258.55 | 252.82 | 256.78 | 256.78 | 3,557,400 |
Oct 09, 2023 | 246.07 | 256.49 | 245.83 | 252.78 | 252.78 | 3,834,500 |
Oct 06, 2023 | 235.36 | 249.91 | 235.04 | 246.69 | 246.69 | 4,167,600 |
Oct 05, 2023 | 236.44 | 237.30 | 234.35 | 236.78 | 236.78 | 1,971,600 |
Oct 04, 2023 | 233.35 | 237.57 | 233.35 | 236.44 | 236.44 | 2,368,800 |
Oct 03, 2023 | 234.68 | 237.61 | 230.09 | 231.71 | 231.71 | 2,102,600 |
Oct 02, 2023 | 235.00 | 238.19 | 233.89 | 236.77 | 236.77 | 2,532,100 |
Sept 29, 2023 | 238.00 | 238.34 | 234.04 | 234.44 | 234.44 | 2,247,600 |
Sept 28, 2023 | 232.47 | 237.30 | 230.67 | 235.18 | 235.18 | 2,227,800 |
Sept 27, 2023 | 228.87 | 233.53 | 228.32 | 231.90 | 231.90 | 2,783,700 |
Sept 26, 2023 | 225.96 | 227.80 | 224.75 | 226.79 | 226.79 | 2,115,800 |
Sept 25, 2023 | 227.53 | 227.95 | 224.64 | 226.53 | 226.53 | 2,127,400 |
Sept 22, 2023 | 228.55 | 230.73 | 226.64 | 228.51 | 228.51 | 2,218,900 |
Sept 21, 2023 | 231.63 | 233.18 | 227.19 | 227.44 | 227.44 | 3,191,700 |
Sept 20, 2023 | 235.13 | 238.88 | 234.49 | 235.30 | 235.30 | 1,902,600 |
Sept 19, 2023 | 238.31 | 238.79 | 231.35 | 236.17 | 236.17 | 3,761,300 |
Sept 18, 2023 | 240.34 | 243.26 | 238.78 | 239.89 | 239.89 | 1,973,800 |
Sept 15, 2023 | 245.33 | 245.69 | 238.57 | 240.20 | 240.20 | 3,573,600 |
Sept 14, 2023 | 247.99 | 248.32 | 244.63 | 245.82 | 245.82 | 1,901,100 |
Sept 13, 2023 | 243.21 | 247.77 | 242.43 | 246.29 | 246.29 | 1,802,700 |
Sept 12, 2023 | 251.99 | 252.91 | 245.64 | 245.73 | 245.73 | 2,552,300 |
Sept 11, 2023 | 249.90 | 254.23 | 249.00 | 253.14 | 253.14 | 2,442,100 |
Sept 08, 2023 | 245.00 | 249.89 | 244.88 | 248.74 | 248.74 | 2,224,100 |
Sept 07, 2023 | 244.19 | 247.04 | 242.35 | 245.44 | 245.44 | 1,920,700 |
Sept 06, 2023 | 245.09 | 245.93 | 242.72 | 245.21 | 245.21 | 1,975,600 |
Sept 05, 2023 | 242.71 | 245.25 | 240.25 | 245.07 | 245.07 | 2,097,100 |
Sept 01, 2023 | 243.25 | 244.77 | 240.47 | 242.72 | 242.72 | 2,126,500 |
Aug 31, 2023 | 239.58 | 243.83 | 239.58 | 243.30 | 243.30 | 3,762,300 |
Aug 30, 2023 | 235.82 | 239.40 | 235.00 | 237.90 | 237.90 | 3,121,200 |
Aug 29, 2023 | 232.77 | 234.19 | 231.42 | 233.92 | 233.92 | 4,762,300 |
Aug 28, 2023 | 230.77 | 233.08 | 228.95 | 232.42 | 232.42 | 2,028,200 |
Aug 25, 2023 | 229.73 | 232.02 | 226.32 | 230.76 | 230.76 | 2,596,500 |
Aug 24, 2023 | 238.00 | 238.20 | 226.93 | 227.45 | 227.45 | 3,235,600 |
Aug 23, 2023 | 235.51 | 237.25 | 231.76 | 235.66 | 235.66 | 3,097,000 |
Aug 22, 2023 | 241.65 | 242.09 | 231.03 | 234.56 | 234.56 | 6,066,400 |
Aug 21, 2023 | 236.50 | 246.30 | 236.30 | 240.81 | 240.81 | 20,268,800 |
Aug 18, 2023 | 202.02 | 211.14 | 201.17 | 209.69 | 209.69 | 9,927,500 |
Aug 17, 2023 | 213.00 | 213.00 | 206.89 | 207.57 | 207.57 | 5,038,500 |
Aug 16, 2023 | 215.99 | 216.94 | 213.58 | 213.97 | 213.97 | 2,963,500 |
Aug 15, 2023 | 218.49 | 219.54 | 214.96 | 215.66 | 215.66 | 2,993,000 |
Aug 14, 2023 | 218.44 | 221.77 | 215.50 | 219.34 | 219.34 | 4,113,100 |
Aug 11, 2023 | 212.84 | 220.45 | 212.84 | 217.96 | 217.96 | 3,909,400 |
Aug 10, 2023 | 216.33 | 218.42 | 212.90 | 214.06 | 214.06 | 4,484,000 |
Aug 09, 2023 | 211.37 | 213.79 | 210.10 | 213.47 | 213.47 | 3,953,100 |
Aug 08, 2023 | 210.85 | 212.90 | 208.02 | 211.48 | 211.48 | 7,605,800 |
Aug 07, 2023 | 219.07 | 219.45 | 213.30 | 215.24 | 215.24 | 8,844,100 |
Aug 04, 2023 | 224.50 | 225.50 | 213.35 | 218.32 | 218.32 | 15,293,200 |
Aug 03, 2023 | 234.81 | 238.75 | 233.81 | 237.45 | 237.45 | 3,808,900 |
Aug 02, 2023 | 249.05 | 249.40 | 234.04 | 236.17 | 236.17 | 6,304,500 |
Aug 01, 2023 | 249.89 | 254.03 | 248.01 | 253.17 | 253.17 | 2,322,200 |
Jul 31, 2023 | 250.00 | 253.34 | 247.72 | 249.96 | 249.96 | 2,279,400 |
Jul 28, 2023 | 247.50 | 249.29 | 244.81 | 248.44 | 248.44 | 2,094,400 |
Jul 27, 2023 | 248.00 | 249.83 | 243.25 | 245.28 | 245.28 | 3,086,000 |
Jul 26, 2023 | 239.71 | 248.65 | 238.87 | 245.01 | 245.01 | 3,631,100 |
Jul 25, 2023 | 245.00 | 246.85 | 242.73 | 242.91 | 242.91 | 2,299,600 |
Jul 24, 2023 | 243.82 | 245.99 | 239.74 | 243.33 | 243.33 | 2,502,800 |
Jul 21, 2023 | 244.49 | 246.39 | 243.06 | 243.82 | 243.82 | 7,348,500 |
Jul 20, 2023 | 243.99 | 247.53 | 241.20 | 242.05 | 242.05 | 2,983,300 |
Jul 19, 2023 | 248.89 | 250.25 | 245.07 | 246.00 | 246.00 | 3,225,000 |
Jul 18, 2023 | 249.94 | 250.22 | 245.57 | 248.34 | 248.34 | 3,491,900 |
Jul 17, 2023 | 240.97 | 250.77 | 240.97 | 250.05 | 250.05 | 5,804,300 |
Jul 14, 2023 | 238.50 | 242.83 | 238.08 | 241.26 | 241.26 | 5,660,800 |
Jul 13, 2023 | 236.29 | 243.70 | 234.52 | 239.01 | 239.01 | 9,394,200 |
Jul 12, 2023 | 251.14 | 251.88 | 231.81 | 232.64 | 232.64 | 17,787,000 |
Jul 11, 2023 | 248.58 | 250.99 | 246.27 | 250.23 | 250.23 | 2,772,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |