Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 197.89 | 198.99 | 194.75 | 198.03 | 198.03 | 2,474,300 |
Nov 30, 2023 | 200.63 | 205.69 | 195.71 | 197.53 | 197.53 | 3,350,400 |
Nov 29, 2023 | 197.27 | 207.78 | 196.80 | 199.84 | 199.84 | 6,120,300 |
Nov 28, 2023 | 183.75 | 194.11 | 182.60 | 193.85 | 193.85 | 11,013,400 |
Nov 27, 2023 | 191.99 | 195.07 | 190.43 | 191.91 | 191.91 | 6,317,800 |
Nov 24, 2023 | 189.89 | 194.25 | 188.56 | 193.09 | 193.09 | 975,400 |
Nov 22, 2023 | 193.03 | 193.07 | 189.18 | 190.64 | 190.64 | 1,410,900 |
Nov 21, 2023 | 190.17 | 191.90 | 188.88 | 191.36 | 191.36 | 1,323,800 |
Nov 20, 2023 | 188.87 | 193.49 | 188.87 | 191.96 | 191.96 | 1,569,100 |
Nov 17, 2023 | 186.03 | 189.71 | 185.52 | 187.47 | 187.47 | 1,293,800 |
Nov 16, 2023 | 183.72 | 189.30 | 183.14 | 186.18 | 186.18 | 1,701,300 |
Nov 15, 2023 | 188.00 | 189.54 | 183.46 | 184.56 | 184.56 | 1,954,000 |
Nov 14, 2023 | 181.75 | 188.51 | 181.62 | 187.09 | 187.09 | 2,469,700 |
Nov 13, 2023 | 175.63 | 178.94 | 175.05 | 178.17 | 178.17 | 1,467,500 |
Nov 10, 2023 | 170.65 | 175.08 | 168.40 | 175.04 | 175.04 | 1,910,300 |
Nov 09, 2023 | 174.77 | 176.16 | 170.40 | 170.70 | 170.70 | 1,431,900 |
Nov 08, 2023 | 172.00 | 176.46 | 171.88 | 173.96 | 173.96 | 1,690,900 |
Nov 07, 2023 | 166.68 | 172.80 | 164.46 | 171.39 | 171.39 | 1,969,900 |
Nov 06, 2023 | 166.60 | 167.06 | 159.80 | 163.47 | 163.47 | 1,481,200 |
Nov 03, 2023 | 158.44 | 166.09 | 155.51 | 164.37 | 164.37 | 2,640,100 |
Nov 02, 2023 | 160.00 | 161.85 | 157.53 | 159.19 | 159.19 | 1,426,700 |
Nov 01, 2023 | 159.60 | 159.90 | 152.60 | 156.65 | 156.65 | 1,522,300 |
Oct 31, 2023 | 157.39 | 159.23 | 155.37 | 158.69 | 158.69 | 769,600 |
Oct 30, 2023 | 156.06 | 158.39 | 155.08 | 156.81 | 156.81 | 1,215,600 |
Oct 27, 2023 | 156.24 | 157.09 | 153.88 | 154.37 | 154.37 | 1,089,700 |
Oct 26, 2023 | 159.03 | 161.10 | 153.08 | 154.61 | 154.61 | 1,397,100 |
Oct 25, 2023 | 162.88 | 163.99 | 157.53 | 157.61 | 157.61 | 1,389,900 |
Oct 24, 2023 | 164.47 | 167.50 | 163.10 | 164.79 | 164.79 | 1,087,300 |
Oct 23, 2023 | 160.10 | 165.15 | 158.09 | 162.48 | 162.48 | 1,281,500 |
Oct 20, 2023 | 168.57 | 168.57 | 159.08 | 162.19 | 162.19 | 2,664,300 |
Oct 19, 2023 | 175.01 | 177.69 | 168.49 | 169.07 | 169.07 | 1,903,800 |
Oct 18, 2023 | 171.38 | 174.44 | 170.16 | 170.40 | 170.40 | 1,205,000 |
Oct 17, 2023 | 170.21 | 175.36 | 169.80 | 172.29 | 172.29 | 1,536,400 |
Oct 16, 2023 | 169.31 | 173.42 | 168.45 | 172.21 | 172.21 | 1,349,800 |
Oct 13, 2023 | 170.78 | 172.38 | 167.21 | 168.52 | 168.52 | 1,379,200 |
Oct 12, 2023 | 174.04 | 176.31 | 170.01 | 170.65 | 170.65 | 1,870,400 |
Oct 11, 2023 | 173.10 | 175.19 | 171.36 | 173.05 | 173.05 | 1,797,500 |
Oct 10, 2023 | 169.02 | 173.95 | 167.87 | 171.88 | 171.88 | 1,927,700 |
Oct 09, 2023 | 165.69 | 172.24 | 165.50 | 168.86 | 168.86 | 3,370,900 |
Oct 06, 2023 | 150.70 | 163.60 | 150.70 | 163.59 | 163.59 | 2,548,600 |
Oct 05, 2023 | 154.93 | 155.24 | 149.63 | 153.30 | 153.30 | 1,057,800 |
Oct 04, 2023 | 152.74 | 155.40 | 151.80 | 155.12 | 155.12 | 1,366,700 |
Oct 03, 2023 | 158.56 | 159.77 | 150.20 | 151.46 | 151.46 | 2,377,000 |
Oct 02, 2023 | 159.05 | 163.05 | 158.35 | 160.89 | 160.89 | 2,284,900 |
Sept 29, 2023 | 153.87 | 159.39 | 153.55 | 155.59 | 155.59 | 2,298,300 |
Sept 28, 2023 | 148.43 | 152.45 | 146.71 | 150.92 | 150.92 | 1,017,000 |
Sept 27, 2023 | 149.62 | 150.80 | 146.64 | 148.87 | 148.87 | 953,400 |
Sept 26, 2023 | 147.64 | 150.85 | 146.59 | 148.03 | 148.03 | 1,077,100 |
Sept 25, 2023 | 151.00 | 151.01 | 147.13 | 148.97 | 148.97 | 1,076,300 |
Sept 22, 2023 | 149.04 | 154.55 | 148.17 | 151.71 | 151.71 | 1,644,000 |
Sept 21, 2023 | 151.73 | 153.47 | 147.62 | 148.79 | 148.79 | 1,682,400 |
Sept 20, 2023 | 155.29 | 158.20 | 154.22 | 154.23 | 154.23 | 878,500 |
Sept 19, 2023 | 153.90 | 156.04 | 151.76 | 155.05 | 155.05 | 1,858,100 |
Sept 18, 2023 | 154.73 | 156.08 | 153.01 | 154.72 | 154.72 | 1,448,800 |
Sept 15, 2023 | 158.33 | 158.72 | 154.60 | 156.10 | 156.10 | 1,603,400 |
Sept 14, 2023 | 159.74 | 159.74 | 156.70 | 159.23 | 159.23 | 1,152,400 |
Sept 13, 2023 | 160.22 | 160.90 | 158.26 | 158.40 | 158.40 | 907,100 |
Sept 12, 2023 | 163.30 | 164.77 | 159.51 | 160.22 | 160.22 | 1,323,700 |
Sept 11, 2023 | 162.27 | 167.50 | 162.04 | 165.05 | 165.05 | 2,097,800 |
Sept 08, 2023 | 160.51 | 163.47 | 160.34 | 160.77 | 160.77 | 1,647,200 |
Sept 07, 2023 | 156.47 | 162.68 | 155.40 | 161.02 | 161.02 | 2,859,100 |
Sept 06, 2023 | 159.16 | 165.37 | 153.57 | 158.35 | 158.35 | 6,287,300 |
Sept 05, 2023 | 159.06 | 163.48 | 158.05 | 162.74 | 162.74 | 6,451,600 |
Sept 01, 2023 | 158.23 | 159.15 | 155.80 | 158.38 | 158.38 | 1,903,300 |
Aug 31, 2023 | 149.08 | 156.78 | 148.97 | 156.05 | 156.05 | 2,408,300 |
Aug 30, 2023 | 144.90 | 147.33 | 143.36 | 147.28 | 147.28 | 1,081,400 |
Aug 29, 2023 | 140.70 | 145.65 | 139.51 | 144.39 | 144.39 | 1,015,800 |
Aug 28, 2023 | 145.32 | 145.87 | 140.59 | 141.34 | 141.34 | 1,171,400 |
Aug 25, 2023 | 139.61 | 143.35 | 139.20 | 142.76 | 142.76 | 1,038,000 |
Aug 24, 2023 | 147.65 | 147.86 | 139.66 | 139.74 | 139.74 | 1,138,200 |
Aug 23, 2023 | 142.35 | 146.35 | 140.50 | 145.47 | 145.47 | 1,093,300 |
Aug 22, 2023 | 144.00 | 144.70 | 141.10 | 141.90 | 141.90 | 1,098,400 |
Aug 21, 2023 | 141.23 | 146.69 | 140.67 | 142.78 | 142.78 | 2,411,300 |
Aug 18, 2023 | 132.59 | 136.65 | 131.59 | 136.21 | 136.21 | 1,703,500 |
Aug 17, 2023 | 140.00 | 140.33 | 134.77 | 135.65 | 135.65 | 1,594,800 |
Aug 16, 2023 | 142.00 | 142.45 | 139.42 | 140.13 | 140.13 | 898,700 |
Aug 15, 2023 | 144.21 | 144.22 | 140.94 | 142.71 | 142.71 | 1,147,700 |
Aug 14, 2023 | 142.37 | 145.27 | 141.59 | 144.91 | 144.91 | 1,075,600 |
Aug 11, 2023 | 142.66 | 146.00 | 142.51 | 142.95 | 142.95 | 1,101,000 |
Aug 10, 2023 | 143.03 | 146.88 | 142.24 | 144.30 | 144.30 | 1,886,400 |
Aug 09, 2023 | 138.51 | 141.75 | 136.82 | 140.30 | 140.30 | 1,619,000 |
Aug 08, 2023 | 141.66 | 141.66 | 137.02 | 138.69 | 138.69 | 2,532,100 |
Aug 07, 2023 | 146.00 | 146.29 | 142.05 | 145.34 | 145.34 | 1,810,700 |
Aug 04, 2023 | 147.72 | 149.00 | 142.31 | 146.16 | 146.16 | 3,200,100 |
Aug 03, 2023 | 150.00 | 152.40 | 149.09 | 150.77 | 150.77 | 1,500,400 |
Aug 02, 2023 | 159.00 | 159.01 | 148.33 | 150.54 | 150.54 | 3,135,900 |
Aug 01, 2023 | 159.00 | 164.29 | 156.35 | 162.80 | 162.80 | 1,796,600 |
Jul 31, 2023 | 158.23 | 162.51 | 158.23 | 160.38 | 160.38 | 1,502,200 |
Jul 28, 2023 | 157.84 | 159.82 | 156.13 | 157.49 | 157.49 | 1,215,900 |
Jul 27, 2023 | 159.54 | 160.82 | 154.56 | 155.25 | 155.25 | 1,862,500 |
Jul 26, 2023 | 153.68 | 158.65 | 153.10 | 156.62 | 156.62 | 1,848,100 |
Jul 25, 2023 | 153.83 | 156.38 | 151.10 | 155.21 | 155.21 | 2,895,500 |
Jul 24, 2023 | 149.24 | 149.94 | 144.35 | 148.33 | 148.33 | 1,567,100 |
Jul 21, 2023 | 149.79 | 152.07 | 146.26 | 149.01 | 149.01 | 4,005,900 |
Jul 20, 2023 | 158.22 | 158.82 | 146.65 | 147.90 | 147.90 | 4,150,500 |
Jul 19, 2023 | 156.44 | 163.13 | 155.93 | 161.04 | 161.04 | 3,362,700 |
Jul 18, 2023 | 151.75 | 156.68 | 150.44 | 154.81 | 154.81 | 2,188,000 |
Jul 17, 2023 | 145.43 | 153.00 | 145.38 | 151.82 | 151.82 | 2,328,000 |
Jul 14, 2023 | 145.09 | 148.87 | 144.38 | 145.43 | 145.43 | 2,495,900 |
Jul 13, 2023 | 139.13 | 145.90 | 139.09 | 145.14 | 145.14 | 4,037,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |