Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 121.51 | 122.74 | 121.49 | 122.57 | 122.57 | 66,800 |
Dec 07, 2023 | 121.32 | 122.30 | 121.10 | 122.08 | 122.08 | 39,600 |
Dec 06, 2023 | 121.99 | 122.00 | 120.28 | 120.37 | 120.37 | 41,300 |
Dec 05, 2023 | 120.15 | 121.42 | 120.15 | 121.04 | 121.04 | 43,200 |
Dec 04, 2023 | 120.83 | 120.85 | 119.74 | 120.73 | 120.73 | 45,000 |
Dec 01, 2023 | 121.25 | 122.07 | 120.85 | 121.95 | 121.95 | 56,900 |
Nov 30, 2023 | 122.04 | 122.14 | 120.75 | 121.60 | 121.60 | 160,100 |
Nov 29, 2023 | 122.89 | 123.20 | 121.83 | 121.91 | 121.91 | 40,000 |
Nov 28, 2023 | 121.50 | 122.18 | 121.43 | 122.05 | 122.05 | 51,900 |
Nov 27, 2023 | 121.74 | 122.33 | 121.69 | 121.75 | 121.75 | 28,300 |
Nov 24, 2023 | 121.96 | 122.15 | 121.55 | 121.83 | 121.83 | 46,500 |
Nov 23, 2023 | 122.48 | 122.99 | 122.06 | 122.12 | 122.12 | 7,700 |
Nov 22, 2023 | 122.30 | 123.00 | 121.96 | 122.10 | 122.10 | 40,000 |
Nov 21, 2023 | 121.82 | 121.82 | 121.08 | 121.60 | 121.60 | 29,900 |
Nov 20, 2023 | 120.92 | 122.52 | 120.92 | 122.28 | 122.28 | 52,900 |
Nov 17, 2023 | 120.68 | 121.19 | 120.44 | 120.94 | 120.94 | 29,200 |
Nov 16, 2023 | 120.52 | 120.96 | 120.20 | 120.95 | 120.95 | 32,400 |
Nov 15, 2023 | 121.19 | 121.35 | 120.48 | 120.70 | 120.70 | 31,600 |
Nov 14, 2023 | 120.15 | 120.93 | 120.15 | 120.66 | 120.66 | 87,400 |
Nov 13, 2023 | 118.09 | 118.53 | 117.80 | 118.24 | 118.24 | 46,300 |
Nov 10, 2023 | 116.53 | 118.65 | 116.53 | 118.55 | 118.55 | 52,700 |
Nov 09, 2023 | 117.10 | 117.40 | 115.86 | 116.00 | 116.00 | 65,900 |
Nov 08, 2023 | 116.93 | 117.10 | 116.31 | 116.89 | 116.89 | 29,100 |
Nov 07, 2023 | 116.04 | 117.08 | 115.81 | 116.78 | 116.78 | 36,700 |
Nov 06, 2023 | 115.49 | 115.80 | 115.03 | 115.68 | 115.68 | 20,300 |
Nov 03, 2023 | 114.31 | 115.60 | 114.30 | 115.31 | 115.31 | 52,600 |
Nov 02, 2023 | 113.41 | 114.00 | 113.06 | 113.97 | 113.97 | 72,400 |
Nov 01, 2023 | 110.29 | 112.11 | 110.29 | 112.00 | 112.00 | 140,200 |
Oct 31, 2023 | 109.41 | 110.13 | 108.88 | 110.13 | 110.13 | 30,900 |
Oct 30, 2023 | 109.07 | 109.92 | 108.69 | 109.54 | 109.54 | 48,900 |
Oct 27, 2023 | 108.64 | 109.38 | 107.90 | 108.20 | 108.20 | 49,500 |
Oct 26, 2023 | 109.50 | 109.50 | 107.36 | 107.73 | 107.73 | 134,900 |
Oct 25, 2023 | 111.93 | 112.00 | 109.74 | 109.91 | 109.91 | 119,800 |
Oct 24, 2023 | 112.23 | 112.98 | 111.68 | 112.75 | 112.75 | 24,500 |
Oct 23, 2023 | 110.89 | 112.71 | 110.28 | 111.64 | 111.64 | 48,800 |
Oct 20, 2023 | 112.75 | 112.99 | 111.23 | 111.34 | 111.34 | 79,900 |
Oct 19, 2023 | 114.40 | 114.87 | 112.78 | 113.04 | 113.04 | 75,000 |
Oct 18, 2023 | 114.78 | 115.34 | 113.71 | 114.02 | 114.02 | 54,800 |
Oct 17, 2023 | 114.97 | 116.10 | 114.24 | 115.61 | 115.61 | 60,500 |
Oct 16, 2023 | 115.09 | 116.30 | 115.09 | 116.15 | 116.15 | 36,500 |
Oct 13, 2023 | 116.41 | 116.44 | 114.28 | 114.60 | 114.60 | 47,900 |
Oct 12, 2023 | 116.75 | 117.30 | 115.45 | 116.15 | 116.15 | 39,400 |
Oct 11, 2023 | 116.13 | 116.59 | 115.65 | 116.57 | 116.57 | 27,400 |
Oct 10, 2023 | 115.12 | 116.53 | 115.12 | 115.67 | 115.67 | 77,100 |
Oct 06, 2023 | 111.69 | 114.90 | 111.50 | 114.51 | 114.51 | 76,300 |
Oct 05, 2023 | 112.94 | 112.98 | 111.53 | 112.59 | 112.59 | 37,900 |
Oct 04, 2023 | 111.69 | 113.22 | 111.60 | 113.03 | 113.03 | 33,900 |
Oct 03, 2023 | 112.62 | 113.21 | 110.96 | 111.34 | 111.34 | 58,700 |
Oct 02, 2023 | 112.61 | 113.87 | 112.48 | 113.35 | 113.35 | 40,900 |
Sept 29, 2023 | 113.58 | 113.93 | 112.15 | 112.50 | 112.50 | 96,800 |
Sept 28, 2023 | 111.19 | 113.07 | 110.96 | 112.48 | 112.48 | 49,000 |
Sept 27, 2023 | 111.59 | 112.05 | 110.35 | 111.48 | 111.48 | 222,800 |
Sept 26, 2023 | 112.16 | 112.22 | 110.95 | 111.25 | 111.25 | 65,000 |
Sept 25, 2023 | 112.10 | 112.99 | 111.82 | 112.94 | 112.94 | 20,600 |
Sept 22, 2023 | 112.93 | 113.60 | 112.36 | 112.44 | 112.44 | 73,600 |
Sept 21, 2023 | 113.33 | 113.53 | 112.36 | 112.36 | 112.36 | 88,200 |
Sept 20, 2023 | 116.46 | 116.62 | 114.53 | 114.53 | 114.53 | 29,000 |
Sept 19, 2023 | 115.99 | 116.37 | 115.25 | 116.18 | 116.18 | 57,700 |
Sept 18, 2023 | 115.87 | 116.75 | 115.87 | 116.41 | 116.41 | 23,600 |
Sept 15, 2023 | 117.87 | 118.00 | 116.03 | 116.27 | 116.27 | 55,800 |
Sept 14, 2023 | 117.90 | 118.60 | 117.30 | 118.29 | 118.29 | 59,500 |
Sept 13, 2023 | 117.00 | 117.75 | 116.66 | 117.39 | 117.39 | 51,000 |
Sept 12, 2023 | 117.74 | 118.13 | 116.86 | 116.97 | 116.97 | 34,500 |
Sept 11, 2023 | 117.91 | 118.42 | 117.29 | 118.28 | 118.28 | 34,400 |
Sept 08, 2023 | 116.70 | 117.55 | 116.60 | 116.83 | 116.83 | 18,600 |
Sept 07, 2023 | 116.16 | 116.89 | 115.91 | 116.75 | 116.75 | 38,100 |
Sept 06, 2023 | 118.33 | 118.40 | 117.00 | 117.60 | 117.60 | 45,700 |
Sept 05, 2023 | 118.17 | 119.00 | 117.91 | 118.58 | 118.58 | 17,900 |
Sept 01, 2023 | 119.32 | 119.32 | 118.01 | 118.47 | 118.47 | 42,600 |
Aug 31, 2023 | 118.29 | 119.13 | 118.27 | 118.65 | 118.65 | 28,700 |
Aug 30, 2023 | 117.63 | 118.40 | 117.32 | 118.27 | 118.27 | 47,400 |
Aug 29, 2023 | 114.86 | 117.65 | 114.86 | 117.61 | 117.61 | 73,200 |
Aug 28, 2023 | 114.99 | 115.20 | 114.20 | 114.98 | 114.98 | 65,400 |
Aug 25, 2023 | 113.48 | 114.45 | 112.33 | 114.11 | 114.11 | 116,700 |
Aug 24, 2023 | 116.89 | 116.89 | 113.13 | 113.13 | 113.13 | 169,300 |
Aug 23, 2023 | 114.24 | 116.08 | 114.24 | 115.73 | 115.73 | 30,400 |
Aug 22, 2023 | 114.88 | 114.88 | 113.71 | 113.91 | 113.91 | 79,600 |
Aug 21, 2023 | 112.60 | 114.27 | 112.55 | 114.14 | 114.14 | 39,600 |
Aug 18, 2023 | 111.12 | 112.59 | 111.11 | 112.20 | 112.20 | 43,200 |
Aug 17, 2023 | 114.09 | 114.09 | 112.36 | 112.49 | 112.49 | 45,300 |
Aug 16, 2023 | 114.72 | 115.16 | 113.59 | 113.59 | 113.59 | 22,900 |
Aug 15, 2023 | 115.90 | 115.93 | 114.71 | 114.95 | 114.95 | 16,500 |
Aug 14, 2023 | 114.60 | 116.21 | 114.60 | 116.19 | 116.19 | 13,600 |
Aug 11, 2023 | 114.88 | 115.35 | 114.50 | 114.82 | 114.82 | 28,900 |
Aug 10, 2023 | 116.44 | 117.48 | 115.18 | 115.67 | 115.67 | 57,500 |
Aug 09, 2023 | 116.88 | 116.88 | 115.21 | 115.38 | 115.38 | 41,800 |
Aug 08, 2023 | 117.00 | 117.00 | 115.75 | 116.79 | 116.79 | 26,100 |
Aug 04, 2023 | 118.81 | 118.81 | 116.70 | 116.75 | 116.75 | 42,000 |
Aug 03, 2023 | 116.74 | 117.96 | 116.74 | 117.31 | 117.31 | 203,500 |
Aug 02, 2023 | 119.13 | 119.13 | 117.20 | 117.62 | 117.62 | 57,700 |
Aug 01, 2023 | 120.08 | 120.46 | 119.70 | 120.28 | 120.28 | 52,900 |
Jul 31, 2023 | 120.59 | 120.87 | 120.13 | 120.52 | 120.52 | 38,200 |
Jul 28, 2023 | 119.61 | 120.79 | 119.53 | 120.47 | 120.47 | 39,400 |
Jul 27, 2023 | 120.32 | 120.81 | 117.97 | 118.25 | 118.25 | 54,600 |
Jul 26, 2023 | 118.74 | 119.00 | 118.00 | 118.49 | 118.49 | 23,300 |
Jul 25, 2023 | 118.45 | 119.42 | 118.45 | 119.11 | 119.11 | 145,300 |
Jul 24, 2023 | 118.37 | 118.62 | 117.69 | 118.22 | 118.22 | 19,500 |
Jul 21, 2023 | 119.11 | 119.11 | 117.94 | 118.03 | 118.03 | 31,500 |
Jul 20, 2023 | 120.15 | 120.65 | 118.15 | 118.43 | 118.43 | 32,700 |
Jul 19, 2023 | 121.58 | 121.85 | 120.80 | 121.11 | 121.11 | 22,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |