Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 29, 2023 | 215.00 | 215.66 | 211.84 | 212.87 | 212.87 | 71,847 |
Nov 28, 2023 | 213.38 | 214.62 | 212.40 | 213.49 | 213.49 | 425,600 |
Nov 27, 2023 | 213.66 | 214.63 | 212.78 | 213.96 | 213.96 | 427,900 |
Nov 24, 2023 | 214.32 | 215.20 | 212.85 | 213.23 | 213.23 | 218,700 |
Nov 22, 2023 | 213.61 | 215.44 | 212.50 | 214.16 | 214.16 | 452,500 |
Nov 21, 2023 | 211.88 | 214.53 | 211.79 | 212.60 | 212.60 | 401,300 |
Nov 20, 2023 | 210.12 | 212.15 | 210.12 | 210.88 | 210.88 | 398,900 |
Nov 17, 2023 | 208.77 | 210.41 | 208.31 | 210.12 | 210.12 | 1,164,400 |
Nov 16, 2023 | 206.84 | 211.06 | 206.37 | 209.32 | 209.32 | 626,800 |
Nov 15, 2023 | 208.40 | 210.18 | 206.24 | 206.55 | 206.55 | 684,300 |
Nov 14, 2023 | 209.27 | 211.12 | 207.12 | 208.10 | 208.10 | 730,100 |
Nov 13, 2023 | 207.38 | 209.07 | 207.10 | 208.12 | 208.12 | 351,500 |
Nov 10, 2023 | 204.87 | 207.57 | 203.91 | 207.26 | 207.26 | 294,200 |
Nov 09, 2023 | 205.60 | 206.26 | 203.71 | 204.04 | 204.04 | 363,700 |
Nov 08, 2023 | 204.17 | 205.44 | 203.33 | 205.02 | 205.02 | 373,300 |
Nov 07, 2023 | 204.80 | 206.34 | 203.65 | 203.86 | 203.86 | 410,700 |
Nov 06, 2023 | 202.42 | 203.42 | 201.80 | 203.31 | 203.31 | 439,400 |
Nov 03, 2023 | 202.22 | 204.21 | 201.35 | 202.49 | 202.49 | 436,300 |
Nov 02, 2023 | 195.39 | 201.82 | 195.39 | 200.35 | 200.35 | 529,900 |
Nov 01, 2023 | 200.33 | 200.33 | 194.47 | 194.53 | 194.53 | 682,100 |
Oct 31, 2023 | 198.59 | 199.96 | 197.09 | 199.66 | 199.66 | 574,800 |
Oct 30, 2023 | 194.01 | 198.77 | 193.73 | 198.13 | 198.13 | 675,700 |
Oct 27, 2023 | 200.47 | 200.90 | 188.44 | 192.63 | 192.63 | 1,652,700 |
Oct 26, 2023 | 205.96 | 207.14 | 204.43 | 204.53 | 204.53 | 563,700 |
Oct 25, 2023 | 206.28 | 208.62 | 205.17 | 206.47 | 206.47 | 494,000 |
Oct 24, 2023 | 207.01 | 207.57 | 205.24 | 206.87 | 206.87 | 476,600 |
Oct 23, 2023 | 207.01 | 208.62 | 206.08 | 206.42 | 206.42 | 495,500 |
Oct 20, 2023 | 212.14 | 212.14 | 206.73 | 208.12 | 208.12 | 634,200 |
Oct 19, 2023 | 213.14 | 215.36 | 211.28 | 211.66 | 211.66 | 555,400 |
Oct 18, 2023 | 213.99 | 216.57 | 212.91 | 213.04 | 213.04 | 502,600 |
Oct 17, 2023 | 210.35 | 214.69 | 210.35 | 214.27 | 214.27 | 567,400 |
Oct 16, 2023 | 208.42 | 211.56 | 208.35 | 211.18 | 211.18 | 498,300 |
Oct 13, 2023 | 208.83 | 209.41 | 206.04 | 207.47 | 207.47 | 475,100 |
Oct 12, 2023 | 210.40 | 210.99 | 207.70 | 208.93 | 208.93 | 356,700 |
Oct 11, 2023 | 208.71 | 210.89 | 208.69 | 210.09 | 210.09 | 437,500 |
Oct 10, 2023 | 207.45 | 208.79 | 206.83 | 208.29 | 208.29 | 374,900 |
Oct 09, 2023 | 206.35 | 208.75 | 206.08 | 207.77 | 207.77 | 266,300 |
Oct 06, 2023 | 204.44 | 208.63 | 204.44 | 207.21 | 207.21 | 435,200 |
Oct 05, 2023 | 204.40 | 205.75 | 202.73 | 205.08 | 205.08 | 491,400 |
Oct 04, 2023 | 201.91 | 204.85 | 201.33 | 204.50 | 204.50 | 591,100 |
Oct 03, 2023 | 200.78 | 203.21 | 200.52 | 201.31 | 201.31 | 479,500 |
Oct 02, 2023 | 202.53 | 203.43 | 201.30 | 202.34 | 202.34 | 354,600 |
Sept 29, 2023 | 203.35 | 204.72 | 202.30 | 202.53 | 202.53 | 363,700 |
Sept 28, 2023 | 199.68 | 203.68 | 199.44 | 202.59 | 202.59 | 426,400 |
Sept 27, 2023 | 200.86 | 201.94 | 199.11 | 200.47 | 200.47 | 384,100 |
Sept 26, 2023 | 200.71 | 201.37 | 199.43 | 200.29 | 200.29 | 423,300 |
Sept 25, 2023 | 199.35 | 201.29 | 198.76 | 200.94 | 200.94 | 309,900 |
Sept 22, 2023 | 200.71 | 201.49 | 199.45 | 199.72 | 199.72 | 331,700 |
Sept 21, 2023 | 200.35 | 201.20 | 198.46 | 200.33 | 200.33 | 668,700 |
Sept 20, 2023 | 201.52 | 202.93 | 200.68 | 200.75 | 200.75 | 325,600 |
Sept 19, 2023 | 199.04 | 201.71 | 198.67 | 200.40 | 200.40 | 307,900 |
Sept 18, 2023 | 200.20 | 202.04 | 199.48 | 199.72 | 199.72 | 538,500 |
Sept 15, 2023 | 200.69 | 202.61 | 200.04 | 200.72 | 200.72 | 1,742,000 |
Sept 14, 2023 | 200.73 | 201.95 | 200.03 | 200.41 | 200.41 | 521,500 |
Sept 13, 2023 | 198.62 | 200.04 | 198.34 | 199.47 | 199.47 | 564,200 |
Sept 12, 2023 | 201.17 | 202.06 | 198.36 | 198.48 | 198.48 | 610,800 |
Sept 11, 2023 | 206.07 | 207.19 | 201.15 | 202.26 | 202.26 | 538,400 |
Sept 08, 2023 | 207.66 | 209.31 | 205.83 | 206.56 | 206.56 | 299,400 |
Sept 07, 2023 | 205.50 | 208.44 | 205.21 | 207.75 | 207.75 | 556,600 |
Sept 06, 2023 | 206.37 | 207.11 | 204.79 | 205.58 | 205.58 | 325,900 |
Sept 05, 2023 | 205.31 | 207.59 | 205.31 | 206.25 | 206.25 | 409,700 |
Sept 01, 2023 | 208.16 | 208.60 | 203.97 | 205.15 | 205.15 | 371,300 |
Aug 31, 2023 | 209.96 | 210.64 | 207.48 | 207.79 | 207.79 | 597,000 |
Aug 30, 2023 | 207.35 | 209.54 | 207.25 | 209.12 | 209.12 | 287,500 |
Aug 29, 2023 | 206.44 | 207.45 | 205.84 | 207.35 | 207.35 | 280,400 |
Aug 28, 2023 | 206.03 | 207.93 | 205.74 | 206.53 | 206.53 | 261,400 |
Aug 25, 2023 | 203.34 | 206.03 | 202.68 | 205.74 | 205.74 | 374,900 |
Aug 24, 2023 | 205.89 | 206.55 | 202.53 | 202.57 | 202.57 | 307,600 |
Aug 23, 2023 | 203.72 | 206.65 | 203.72 | 205.19 | 205.19 | 322,400 |
Aug 22, 2023 | 202.04 | 204.35 | 202.04 | 202.99 | 202.99 | 286,600 |
Aug 21, 2023 | 201.10 | 202.81 | 200.79 | 201.93 | 201.93 | 222,000 |
Aug 18, 2023 | 200.09 | 202.59 | 200.09 | 201.34 | 201.34 | 304,700 |
Aug 17, 2023 | 204.70 | 205.45 | 201.07 | 201.11 | 201.11 | 435,100 |
Aug 16, 2023 | 205.43 | 207.71 | 204.68 | 204.87 | 204.87 | 316,400 |
Aug 15, 2023 | 207.96 | 209.51 | 205.51 | 206.13 | 206.13 | 386,500 |
Aug 14, 2023 | 206.45 | 208.30 | 205.43 | 208.26 | 208.26 | 329,400 |
Aug 11, 2023 | 203.66 | 206.76 | 203.08 | 205.96 | 205.96 | 341,400 |
Aug 10, 2023 | 205.84 | 206.99 | 203.24 | 203.97 | 203.97 | 388,800 |
Aug 09, 2023 | 203.88 | 206.02 | 203.31 | 204.61 | 204.61 | 367,400 |
Aug 08, 2023 | 204.92 | 205.24 | 202.31 | 203.21 | 203.21 | 430,000 |
Aug 07, 2023 | 204.72 | 207.05 | 204.72 | 205.25 | 205.25 | 497,500 |
Aug 04, 2023 | 210.18 | 210.18 | 204.88 | 205.11 | 205.11 | 444,000 |
Aug 03, 2023 | 208.03 | 208.58 | 207.16 | 208.13 | 208.13 | 419,900 |
Aug 02, 2023 | 209.59 | 209.59 | 206.64 | 207.89 | 207.89 | 488,500 |
Aug 01, 2023 | 209.60 | 212.41 | 208.84 | 211.40 | 211.40 | 532,800 |
Jul 31, 2023 | 208.22 | 211.08 | 208.22 | 210.95 | 210.95 | 517,700 |
Jul 28, 2023 | 208.32 | 214.46 | 205.96 | 208.28 | 208.28 | 653,300 |
Jul 27, 2023 | 213.15 | 213.66 | 208.80 | 209.45 | 209.45 | 564,600 |
Jul 26, 2023 | 210.88 | 211.95 | 209.65 | 210.84 | 210.84 | 653,800 |
Jul 25, 2023 | 211.42 | 212.55 | 210.77 | 211.05 | 211.05 | 517,300 |
Jul 24, 2023 | 214.61 | 215.41 | 211.74 | 211.88 | 211.88 | 388,900 |
Jul 21, 2023 | 214.41 | 215.20 | 213.40 | 213.89 | 213.89 | 468,100 |
Jul 20, 2023 | 214.46 | 216.00 | 212.86 | 213.60 | 213.60 | 469,500 |
Jul 19, 2023 | 216.84 | 217.81 | 213.54 | 215.01 | 215.01 | 538,800 |
Jul 18, 2023 | 214.62 | 215.96 | 213.36 | 215.46 | 215.46 | 398,700 |
Jul 17, 2023 | 216.46 | 217.38 | 214.88 | 215.31 | 215.31 | 297,200 |
Jul 14, 2023 | 215.71 | 217.32 | 215.70 | 216.63 | 216.63 | 308,100 |
Jul 13, 2023 | 215.98 | 217.38 | 215.29 | 216.41 | 216.41 | 422,500 |
Jul 12, 2023 | 216.38 | 217.88 | 214.54 | 215.83 | 215.83 | 610,400 |
Jul 11, 2023 | 221.00 | 221.63 | 212.13 | 213.73 | 213.73 | 1,060,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |