Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Nov 2023 | 127.74 | 129.06 | 127.49 | 128.85 | 128.85 | 1,415,300 |
24 Nov 2023 | 127.70 | 129.21 | 127.15 | 128.70 | 128.70 | 640,800 |
22 Nov 2023 | 128.54 | 128.75 | 127.08 | 127.95 | 127.95 | 1,036,300 |
21 Nov 2023 | 129.52 | 130.00 | 127.85 | 127.97 | 127.97 | 1,248,000 |
20 Nov 2023 | 129.74 | 130.81 | 128.05 | 130.34 | 130.34 | 1,674,500 |
17 Nov 2023 | 130.35 | 130.72 | 129.18 | 130.26 | 130.26 | 2,129,100 |
16 Nov 2023 | 128.90 | 129.66 | 128.19 | 129.34 | 129.34 | 1,838,200 |
15 Nov 2023 | 126.59 | 129.82 | 126.41 | 128.96 | 128.96 | 2,700,000 |
14 Nov 2023 | 122.75 | 127.07 | 122.75 | 126.66 | 126.66 | 2,766,900 |
13 Nov 2023 | 119.88 | 120.37 | 118.89 | 119.60 | 119.60 | 1,046,300 |
10 Nov 2023 | 120.51 | 121.04 | 118.56 | 120.43 | 120.43 | 1,585,700 |
09 Nov 2023 | 120.91 | 121.39 | 118.74 | 119.36 | 119.36 | 1,920,600 |
08 Nov 2023 | 120.77 | 120.77 | 118.92 | 120.26 | 120.26 | 1,599,700 |
07 Nov 2023 | 120.93 | 121.64 | 120.25 | 120.78 | 120.78 | 1,801,800 |
06 Nov 2023 | 123.22 | 123.69 | 120.67 | 121.55 | 121.55 | 1,690,200 |
03 Nov 2023 | 122.12 | 124.37 | 121.47 | 123.21 | 123.21 | 2,824,200 |
02 Nov 2023 | 114.51 | 119.92 | 114.51 | 119.85 | 119.85 | 2,822,400 |
01 Nov 2023 | 114.75 | 115.06 | 112.36 | 113.46 | 113.46 | 1,675,400 |
31 Oct 2023 | 113.37 | 114.52 | 112.36 | 114.47 | 114.47 | 2,233,500 |
30 Oct 2023 | 112.20 | 113.29 | 111.08 | 112.89 | 112.89 | 2,306,600 |
27 Oct 2023 | 113.65 | 113.82 | 110.80 | 111.24 | 111.24 | 1,854,600 |
26 Oct 2023 | 111.24 | 115.24 | 110.83 | 114.36 | 114.36 | 3,305,100 |
25 Oct 2023 | 110.58 | 111.60 | 109.40 | 111.29 | 111.29 | 2,214,600 |
24 Oct 2023 | 110.20 | 112.25 | 110.12 | 111.28 | 111.28 | 2,669,500 |
23 Oct 2023 | 111.41 | 113.16 | 109.45 | 109.71 | 109.71 | 3,069,000 |
20 Oct 2023 | 115.80 | 115.99 | 111.45 | 111.82 | 111.82 | 2,864,700 |
19 Oct 2023 | 115.10 | 118.97 | 115.02 | 115.66 | 115.66 | 2,867,900 |
18 Oct 2023 | 118.09 | 118.95 | 115.39 | 115.69 | 115.69 | 2,537,300 |
17 Oct 2023 | 117.76 | 121.44 | 117.60 | 119.13 | 119.13 | 2,614,100 |
16 Oct 2023 | 117.92 | 118.86 | 115.58 | 118.13 | 118.13 | 2,197,300 |
16 Oct 2023 | 1.55 Dividend | |||||
13 Oct 2023 | 120.65 | 121.09 | 116.25 | 118.14 | 116.59 | 5,576,500 |
12 Oct 2023 | 122.91 | 123.13 | 120.83 | 121.32 | 119.73 | 2,497,600 |
11 Oct 2023 | 123.07 | 124.25 | 122.04 | 122.74 | 121.13 | 1,840,200 |
10 Oct 2023 | 122.09 | 124.02 | 121.43 | 122.23 | 120.63 | 2,192,500 |
09 Oct 2023 | 119.41 | 121.32 | 118.68 | 120.86 | 119.27 | 2,404,900 |
06 Oct 2023 | 119.60 | 122.26 | 118.26 | 120.32 | 118.74 | 2,079,500 |
05 Oct 2023 | 119.33 | 120.99 | 119.11 | 120.38 | 118.80 | 2,692,800 |
04 Oct 2023 | 119.67 | 120.75 | 119.15 | 120.10 | 118.52 | 2,347,500 |
03 Oct 2023 | 120.63 | 122.00 | 119.37 | 119.78 | 118.21 | 2,285,600 |
02 Oct 2023 | 122.02 | 122.40 | 119.81 | 120.02 | 118.45 | 1,993,700 |
29 Sept 2023 | 123.96 | 124.82 | 122.45 | 122.77 | 121.16 | 1,749,500 |
28 Sept 2023 | 121.98 | 123.47 | 121.64 | 122.83 | 121.22 | 1,694,100 |
27 Sept 2023 | 121.88 | 122.11 | 120.11 | 121.81 | 120.21 | 2,163,700 |
26 Sept 2023 | 121.31 | 122.40 | 120.66 | 121.59 | 119.99 | 2,059,800 |
25 Sept 2023 | 120.37 | 122.68 | 120.01 | 122.62 | 121.01 | 1,368,500 |
22 Sept 2023 | 122.43 | 122.50 | 120.65 | 120.85 | 119.26 | 1,369,200 |
21 Sept 2023 | 123.09 | 124.65 | 122.12 | 122.17 | 120.57 | 1,501,300 |
20 Sept 2023 | 125.21 | 125.66 | 123.85 | 123.95 | 122.32 | 1,689,200 |
19 Sept 2023 | 125.11 | 125.49 | 123.20 | 124.19 | 122.56 | 1,171,800 |
18 Sept 2023 | 126.00 | 126.20 | 124.50 | 124.68 | 123.04 | 1,431,300 |
15 Sept 2023 | 126.02 | 127.44 | 125.69 | 126.35 | 124.69 | 3,618,200 |
14 Sept 2023 | 124.80 | 127.37 | 124.80 | 126.97 | 125.30 | 2,396,600 |
13 Sept 2023 | 126.00 | 126.64 | 122.85 | 123.61 | 121.99 | 2,747,800 |
12 Sept 2023 | 118.18 | 125.20 | 118.01 | 124.85 | 123.21 | 4,910,900 |
11 Sept 2023 | 118.09 | 119.42 | 117.64 | 118.02 | 116.47 | 1,242,000 |
08 Sept 2023 | 116.32 | 117.13 | 115.02 | 116.93 | 115.40 | 2,097,600 |
07 Sept 2023 | 117.00 | 118.59 | 115.72 | 115.77 | 114.25 | 2,009,400 |
06 Sept 2023 | 120.00 | 120.16 | 117.53 | 118.36 | 116.81 | 1,841,600 |
05 Sept 2023 | 121.73 | 123.22 | 120.41 | 120.49 | 118.91 | 1,604,900 |
01 Sept 2023 | 121.71 | 123.40 | 120.86 | 122.22 | 120.62 | 1,235,800 |
31 Aug 2023 | 121.03 | 122.42 | 119.99 | 120.73 | 119.15 | 1,981,300 |
30 Aug 2023 | 120.37 | 120.95 | 119.72 | 120.48 | 118.90 | 1,219,000 |
29 Aug 2023 | 118.72 | 121.20 | 118.43 | 120.59 | 119.01 | 1,311,800 |
28 Aug 2023 | 118.66 | 120.05 | 118.07 | 118.41 | 116.86 | 1,221,700 |
25 Aug 2023 | 118.25 | 119.10 | 117.10 | 117.74 | 116.20 | 1,794,600 |
24 Aug 2023 | 119.30 | 121.44 | 117.64 | 117.67 | 116.13 | 3,178,300 |
23 Aug 2023 | 118.97 | 119.71 | 118.12 | 119.41 | 117.84 | 1,670,200 |
22 Aug 2023 | 122.89 | 123.45 | 118.81 | 119.02 | 117.46 | 1,498,100 |
21 Aug 2023 | 123.67 | 123.97 | 121.52 | 122.93 | 121.32 | 1,191,700 |
18 Aug 2023 | 122.06 | 123.79 | 122.06 | 123.20 | 121.58 | 1,346,100 |
17 Aug 2023 | 123.15 | 124.60 | 122.70 | 123.50 | 121.88 | 1,511,200 |
16 Aug 2023 | 122.98 | 123.69 | 122.10 | 122.73 | 121.12 | 1,612,400 |
15 Aug 2023 | 125.44 | 125.74 | 123.20 | 123.60 | 121.98 | 2,081,000 |
14 Aug 2023 | 128.86 | 129.36 | 126.46 | 127.28 | 125.61 | 1,371,400 |
11 Aug 2023 | 127.35 | 129.95 | 127.19 | 129.94 | 128.24 | 1,203,400 |
10 Aug 2023 | 128.04 | 129.81 | 127.25 | 128.09 | 126.41 | 1,657,700 |
09 Aug 2023 | 128.83 | 130.00 | 127.29 | 127.35 | 125.68 | 1,729,500 |
08 Aug 2023 | 129.08 | 130.15 | 125.27 | 130.05 | 128.34 | 2,825,700 |
07 Aug 2023 | 132.24 | 132.87 | 131.46 | 132.40 | 130.66 | 1,698,600 |
04 Aug 2023 | 132.85 | 133.72 | 130.71 | 131.46 | 129.74 | 2,858,600 |
03 Aug 2023 | 133.82 | 134.13 | 132.43 | 133.02 | 131.27 | 2,173,000 |
02 Aug 2023 | 134.12 | 134.62 | 132.73 | 134.12 | 132.36 | 2,002,400 |
01 Aug 2023 | 136.21 | 136.70 | 134.22 | 135.43 | 133.65 | 2,442,400 |
31 Jul 2023 | 136.12 | 137.21 | 135.14 | 136.89 | 135.09 | 2,478,300 |
28 Jul 2023 | 134.56 | 136.08 | 133.02 | 135.50 | 133.72 | 1,736,400 |
27 Jul 2023 | 136.87 | 137.04 | 132.80 | 133.12 | 131.37 | 2,462,800 |
26 Jul 2023 | 135.11 | 137.03 | 133.32 | 136.01 | 134.23 | 2,971,400 |
25 Jul 2023 | 135.96 | 136.07 | 133.33 | 133.54 | 131.79 | 2,509,400 |
24 Jul 2023 | 133.87 | 136.94 | 133.43 | 135.60 | 133.82 | 2,910,100 |
21 Jul 2023 | 134.58 | 134.98 | 131.96 | 134.26 | 132.50 | 3,581,900 |
20 Jul 2023 | 132.26 | 134.13 | 131.14 | 133.99 | 132.23 | 3,554,400 |
19 Jul 2023 | 130.22 | 132.58 | 130.16 | 132.37 | 130.63 | 4,648,100 |
18 Jul 2023 | 125.01 | 132.32 | 124.40 | 130.35 | 128.64 | 4,679,300 |
17 Jul 2023 | 126.26 | 128.52 | 125.80 | 127.16 | 125.49 | 2,647,500 |
14 Jul 2023 | 130.00 | 130.32 | 125.63 | 125.79 | 124.14 | 2,507,200 |
14 Jul 2023 | 1.55 Dividend | |||||
13 Jul 2023 | 127.88 | 129.98 | 127.50 | 129.79 | 126.56 | 2,563,400 |
12 Jul 2023 | 128.45 | 130.45 | 126.97 | 127.23 | 124.06 | 2,508,100 |
11 Jul 2023 | 126.15 | 127.67 | 125.75 | 126.49 | 123.34 | 2,265,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |