Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 131.22 | 133.97 | 131.18 | 132.97 | 132.97 | 7,677,700 |
Dec 07, 2023 | 131.33 | 133.33 | 130.39 | 132.94 | 132.94 | 7,815,700 |
Dec 06, 2023 | 131.98 | 132.14 | 129.66 | 129.96 | 129.96 | 6,912,400 |
Dec 05, 2023 | 129.09 | 130.85 | 128.95 | 130.75 | 130.75 | 6,231,600 |
Dec 04, 2023 | 129.33 | 130.05 | 128.03 | 129.95 | 129.95 | 7,485,000 |
Dec 01, 2023 | 129.06 | 130.27 | 128.51 | 129.67 | 129.67 | 8,861,400 |
Nov 30, 2023 | 129.27 | 129.40 | 127.49 | 129.05 | 129.05 | 11,731,800 |
Nov 29, 2023 | 129.24 | 130.60 | 127.62 | 127.91 | 127.91 | 10,608,300 |
Nov 29, 2023 | 0.8 Dividend | |||||
Nov 28, 2023 | 127.20 | 127.31 | 125.67 | 126.59 | 125.79 | 8,817,900 |
Nov 27, 2023 | 127.27 | 129.02 | 126.79 | 128.20 | 127.39 | 8,586,400 |
Nov 24, 2023 | 128.23 | 128.23 | 127.56 | 127.75 | 126.94 | 3,708,200 |
Nov 22, 2023 | 127.89 | 129.51 | 127.16 | 127.50 | 126.69 | 6,647,400 |
Nov 21, 2023 | 126.89 | 127.47 | 125.75 | 127.02 | 126.22 | 14,641,800 |
Nov 20, 2023 | 129.44 | 130.12 | 129.02 | 129.51 | 128.69 | 7,148,600 |
Nov 17, 2023 | 129.30 | 129.79 | 128.42 | 129.47 | 128.65 | 6,543,300 |
Nov 16, 2023 | 129.09 | 130.37 | 128.31 | 128.70 | 127.89 | 11,655,700 |
Nov 15, 2023 | 127.92 | 129.73 | 127.56 | 128.92 | 128.11 | 7,789,100 |
Nov 14, 2023 | 127.34 | 128.22 | 126.08 | 127.36 | 126.56 | 11,255,400 |
Nov 13, 2023 | 124.00 | 124.55 | 122.63 | 123.85 | 123.07 | 7,959,200 |
Nov 10, 2023 | 121.90 | 124.81 | 120.97 | 124.21 | 123.43 | 12,191,600 |
Nov 09, 2023 | 121.12 | 122.43 | 119.85 | 120.10 | 119.34 | 9,002,700 |
Nov 08, 2023 | 121.40 | 122.06 | 119.15 | 120.06 | 119.30 | 7,681,900 |
Nov 07, 2023 | 119.85 | 121.08 | 119.17 | 120.72 | 119.96 | 7,898,400 |
Nov 06, 2023 | 120.00 | 120.56 | 118.38 | 119.93 | 119.17 | 7,756,400 |
Nov 03, 2023 | 117.95 | 120.10 | 117.36 | 119.52 | 118.76 | 10,667,600 |
Nov 02, 2023 | 117.97 | 119.08 | 114.45 | 117.36 | 116.62 | 22,106,100 |
Nov 01, 2023 | 109.17 | 111.19 | 108.70 | 110.89 | 110.19 | 12,809,900 |
Oct 31, 2023 | 108.30 | 109.21 | 106.69 | 108.99 | 108.30 | 6,485,500 |
Oct 30, 2023 | 106.71 | 109.33 | 106.18 | 107.83 | 107.15 | 6,634,000 |
Oct 27, 2023 | 106.90 | 107.89 | 105.84 | 106.46 | 105.79 | 7,292,000 |
Oct 26, 2023 | 104.75 | 106.47 | 104.33 | 105.62 | 104.95 | 8,705,200 |
Oct 25, 2023 | 108.81 | 109.29 | 104.43 | 104.78 | 104.12 | 8,571,600 |
Oct 24, 2023 | 109.30 | 110.33 | 108.44 | 109.39 | 108.70 | 8,578,600 |
Oct 23, 2023 | 107.94 | 110.57 | 107.68 | 108.66 | 107.97 | 6,679,200 |
Oct 20, 2023 | 111.52 | 111.61 | 108.63 | 108.63 | 107.94 | 7,754,600 |
Oct 19, 2023 | 112.39 | 114.40 | 110.84 | 111.28 | 110.58 | 10,511,500 |
Oct 18, 2023 | 111.06 | 112.11 | 110.03 | 110.98 | 110.28 | 7,174,500 |
Oct 17, 2023 | 108.81 | 112.27 | 108.02 | 112.20 | 111.49 | 7,334,000 |
Oct 16, 2023 | 109.09 | 111.08 | 108.95 | 110.51 | 109.81 | 6,254,700 |
Oct 13, 2023 | 111.72 | 111.97 | 108.54 | 108.66 | 107.97 | 6,035,600 |
Oct 12, 2023 | 111.98 | 112.21 | 110.32 | 111.46 | 110.76 | 5,371,700 |
Oct 11, 2023 | 112.28 | 112.64 | 109.58 | 111.12 | 110.42 | 6,378,600 |
Oct 10, 2023 | 111.50 | 112.99 | 110.43 | 112.31 | 111.60 | 6,253,000 |
Oct 09, 2023 | 110.32 | 111.98 | 109.48 | 111.80 | 111.09 | 4,714,500 |
Oct 06, 2023 | 110.87 | 111.33 | 108.05 | 110.88 | 110.18 | 7,929,800 |
Oct 05, 2023 | 109.70 | 110.46 | 108.95 | 109.80 | 109.11 | 5,089,700 |
Oct 04, 2023 | 110.80 | 111.07 | 108.80 | 109.85 | 109.16 | 7,189,400 |
Oct 03, 2023 | 110.81 | 112.26 | 109.38 | 110.19 | 109.49 | 7,750,700 |
Oct 02, 2023 | 110.40 | 111.79 | 109.60 | 111.10 | 110.40 | 5,751,500 |
Sept 29, 2023 | 111.88 | 112.23 | 110.64 | 111.06 | 110.36 | 4,868,600 |
Sept 28, 2023 | 109.76 | 111.91 | 109.18 | 111.10 | 110.40 | 4,851,300 |
Sept 27, 2023 | 110.73 | 110.81 | 107.43 | 109.19 | 108.50 | 7,225,000 |
Sept 26, 2023 | 109.85 | 110.64 | 109.34 | 109.72 | 109.03 | 6,559,800 |
Sept 25, 2023 | 106.84 | 110.48 | 106.71 | 110.43 | 109.73 | 6,782,500 |
Sept 22, 2023 | 108.77 | 109.78 | 107.36 | 107.68 | 107.00 | 6,965,500 |
Sept 21, 2023 | 107.98 | 109.59 | 107.85 | 107.96 | 107.28 | 7,007,200 |
Sept 20, 2023 | 111.74 | 111.80 | 109.16 | 109.22 | 108.53 | 7,073,800 |
Sept 19, 2023 | 112.20 | 112.34 | 109.91 | 110.72 | 110.02 | 5,658,800 |
Sept 18, 2023 | 112.89 | 113.83 | 112.46 | 112.75 | 112.04 | 5,065,100 |
Sept 15, 2023 | 113.97 | 115.19 | 112.46 | 113.14 | 112.42 | 12,242,700 |
Sept 14, 2023 | 113.77 | 114.74 | 113.00 | 114.04 | 113.32 | 7,138,100 |
Sept 13, 2023 | 111.58 | 113.60 | 111.53 | 112.64 | 111.93 | 8,131,500 |
Sept 12, 2023 | 109.58 | 112.74 | 109.51 | 111.23 | 110.53 | 9,250,100 |
Sept 11, 2023 | 111.27 | 111.84 | 108.82 | 110.28 | 109.58 | 18,771,700 |
Sept 08, 2023 | 106.17 | 107.07 | 105.51 | 106.14 | 105.47 | 9,819,300 |
Sept 07, 2023 | 110.60 | 110.70 | 106.07 | 106.40 | 105.73 | 17,947,800 |
Sept 06, 2023 | 116.00 | 116.72 | 113.63 | 114.68 | 113.96 | 7,411,900 |
Sept 05, 2023 | 114.91 | 117.06 | 114.91 | 116.55 | 115.81 | 7,294,800 |
Sept 01, 2023 | 115.70 | 115.70 | 114.41 | 115.39 | 114.66 | 5,307,300 |
Aug 31, 2023 | 112.43 | 115.16 | 112.43 | 114.53 | 113.81 | 7,962,500 |
Aug 30, 2023 | 112.56 | 113.46 | 111.67 | 113.27 | 112.55 | 6,490,300 |
Aug 30, 2023 | 0.8 Dividend | |||||
Aug 29, 2023 | 110.52 | 113.99 | 110.52 | 113.78 | 112.27 | 6,971,400 |
Aug 28, 2023 | 111.30 | 112.19 | 110.62 | 111.68 | 110.19 | 4,316,400 |
Aug 25, 2023 | 108.89 | 110.52 | 107.76 | 110.32 | 108.85 | 6,669,900 |
Aug 24, 2023 | 112.16 | 112.57 | 108.16 | 108.51 | 107.07 | 8,698,100 |
Aug 23, 2023 | 109.34 | 111.53 | 108.85 | 111.17 | 109.69 | 6,873,900 |
Aug 22, 2023 | 111.47 | 111.84 | 109.14 | 109.47 | 108.01 | 4,588,700 |
Aug 21, 2023 | 109.84 | 110.96 | 109.00 | 110.68 | 109.21 | 6,539,800 |
Aug 18, 2023 | 108.82 | 110.52 | 108.50 | 110.10 | 108.63 | 6,382,000 |
Aug 17, 2023 | 110.19 | 111.13 | 109.66 | 110.08 | 108.62 | 6,250,500 |
Aug 16, 2023 | 111.35 | 111.92 | 110.05 | 110.15 | 108.68 | 6,426,700 |
Aug 15, 2023 | 113.34 | 113.51 | 111.40 | 111.68 | 110.19 | 6,843,600 |
Aug 14, 2023 | 113.88 | 114.52 | 112.81 | 114.02 | 112.50 | 8,537,500 |
Aug 11, 2023 | 114.13 | 115.46 | 113.72 | 114.61 | 113.08 | 5,709,500 |
Aug 10, 2023 | 117.68 | 118.39 | 115.07 | 115.61 | 114.07 | 6,224,500 |
Aug 09, 2023 | 117.23 | 118.11 | 116.52 | 116.57 | 115.02 | 5,642,500 |
Aug 08, 2023 | 117.00 | 117.88 | 115.96 | 117.66 | 116.09 | 8,934,600 |
Aug 07, 2023 | 122.21 | 122.74 | 117.92 | 119.34 | 117.75 | 7,706,500 |
Aug 04, 2023 | 117.76 | 122.00 | 117.76 | 121.50 | 119.88 | 12,651,200 |
Aug 03, 2023 | 116.97 | 119.11 | 114.89 | 118.70 | 117.12 | 29,239,600 |
Aug 02, 2023 | 130.20 | 131.58 | 128.83 | 129.27 | 127.55 | 13,711,100 |
Aug 01, 2023 | 131.92 | 132.39 | 130.24 | 132.08 | 130.32 | 7,128,700 |
Jul 31, 2023 | 129.99 | 132.97 | 129.10 | 132.17 | 130.41 | 11,029,600 |
Jul 28, 2023 | 128.30 | 129.92 | 127.56 | 129.48 | 127.76 | 11,762,200 |
Jul 27, 2023 | 126.56 | 127.77 | 124.92 | 125.85 | 124.18 | 7,917,900 |
Jul 26, 2023 | 123.20 | 125.24 | 122.34 | 124.02 | 122.37 | 5,291,800 |
Jul 25, 2023 | 124.20 | 125.98 | 124.20 | 125.07 | 123.41 | 5,592,100 |
Jul 24, 2023 | 124.72 | 125.60 | 123.17 | 124.10 | 122.45 | 5,859,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |