Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 125.42 | 126.40 | 123.29 | 125.32 | 125.32 | 4,102,700 |
07 Dec 2023 | 125.94 | 126.74 | 124.07 | 124.62 | 124.62 | 3,702,200 |
06 Dec 2023 | 126.84 | 127.86 | 124.63 | 125.00 | 125.00 | 2,952,000 |
05 Dec 2023 | 128.60 | 130.58 | 127.51 | 127.70 | 127.70 | 3,484,500 |
04 Dec 2023 | 128.91 | 131.37 | 127.90 | 128.44 | 128.44 | 4,842,900 |
01 Dec 2023 | 128.50 | 131.26 | 127.75 | 129.70 | 129.70 | 4,756,200 |
30 Nov 2023 | 122.72 | 129.75 | 122.41 | 128.89 | 128.89 | 9,147,400 |
29 Nov 2023 | 123.00 | 123.87 | 121.30 | 122.22 | 122.22 | 6,873,900 |
28 Nov 2023 | 118.55 | 119.23 | 117.74 | 118.00 | 118.00 | 1,926,400 |
27 Nov 2023 | 118.23 | 118.87 | 117.32 | 118.33 | 118.33 | 2,447,200 |
24 Nov 2023 | 118.30 | 120.04 | 118.00 | 118.63 | 118.63 | 1,173,600 |
22 Nov 2023 | 115.89 | 118.21 | 114.94 | 118.01 | 118.01 | 2,212,000 |
21 Nov 2023 | 117.50 | 118.14 | 116.43 | 117.41 | 117.41 | 2,039,400 |
20 Nov 2023 | 116.58 | 119.02 | 116.58 | 118.11 | 118.11 | 2,876,700 |
17 Nov 2023 | 114.17 | 117.38 | 114.17 | 116.37 | 116.37 | 3,354,300 |
16 Nov 2023 | 113.44 | 114.74 | 111.90 | 113.53 | 113.53 | 4,559,600 |
16 Nov 2023 | 1.05 Dividend | |||||
15 Nov 2023 | 114.56 | 116.92 | 114.25 | 115.49 | 114.44 | 3,203,500 |
14 Nov 2023 | 114.31 | 115.54 | 114.16 | 115.02 | 113.97 | 2,407,900 |
13 Nov 2023 | 113.50 | 114.64 | 113.25 | 114.15 | 113.11 | 1,487,900 |
10 Nov 2023 | 112.00 | 113.59 | 111.74 | 113.44 | 112.41 | 2,429,400 |
09 Nov 2023 | 111.81 | 112.93 | 110.54 | 110.63 | 109.62 | 1,802,200 |
08 Nov 2023 | 113.05 | 113.89 | 111.62 | 111.81 | 110.79 | 2,898,600 |
07 Nov 2023 | 115.33 | 115.47 | 113.21 | 113.86 | 112.82 | 2,180,700 |
06 Nov 2023 | 117.24 | 118.11 | 116.34 | 116.85 | 115.79 | 2,484,500 |
03 Nov 2023 | 117.76 | 118.34 | 115.27 | 116.79 | 115.73 | 2,525,000 |
02 Nov 2023 | 116.16 | 118.52 | 116.00 | 118.12 | 117.05 | 2,566,900 |
01 Nov 2023 | 114.85 | 117.09 | 113.74 | 116.09 | 115.03 | 3,343,100 |
31 Oct 2023 | 114.43 | 115.23 | 112.42 | 114.07 | 113.03 | 3,618,600 |
30 Oct 2023 | 112.22 | 113.51 | 109.86 | 112.44 | 111.42 | 3,194,600 |
27 Oct 2023 | 111.14 | 112.06 | 107.85 | 110.93 | 109.92 | 5,214,900 |
26 Oct 2023 | 109.86 | 110.54 | 108.09 | 110.10 | 109.10 | 3,517,900 |
25 Oct 2023 | 112.13 | 112.89 | 110.47 | 110.74 | 109.73 | 2,581,100 |
24 Oct 2023 | 113.53 | 113.70 | 111.89 | 111.93 | 110.91 | 2,331,600 |
23 Oct 2023 | 113.31 | 113.59 | 112.02 | 113.05 | 112.02 | 2,463,500 |
20 Oct 2023 | 115.35 | 116.03 | 113.15 | 113.54 | 112.51 | 2,667,200 |
19 Oct 2023 | 116.15 | 116.36 | 114.63 | 115.19 | 114.14 | 2,091,400 |
18 Oct 2023 | 114.19 | 116.77 | 113.98 | 116.25 | 115.19 | 3,249,700 |
17 Oct 2023 | 111.68 | 113.98 | 111.68 | 113.91 | 112.87 | 2,471,900 |
16 Oct 2023 | 111.50 | 112.66 | 111.07 | 111.78 | 110.76 | 2,750,200 |
13 Oct 2023 | 112.46 | 112.74 | 110.48 | 110.60 | 109.59 | 3,393,200 |
12 Oct 2023 | 112.92 | 113.00 | 109.89 | 110.75 | 109.74 | 1,976,800 |
11 Oct 2023 | 111.42 | 112.49 | 110.16 | 112.13 | 111.11 | 2,035,900 |
10 Oct 2023 | 110.86 | 112.99 | 110.34 | 112.39 | 111.37 | 2,662,300 |
09 Oct 2023 | 111.06 | 111.66 | 109.34 | 111.21 | 110.20 | 2,769,800 |
06 Oct 2023 | 110.51 | 110.82 | 108.20 | 109.19 | 108.20 | 2,625,100 |
05 Oct 2023 | 108.78 | 111.17 | 108.59 | 109.48 | 108.48 | 3,206,000 |
04 Oct 2023 | 113.16 | 113.30 | 108.66 | 110.49 | 109.49 | 4,464,100 |
03 Oct 2023 | 118.00 | 118.54 | 114.13 | 115.63 | 114.58 | 2,988,400 |
02 Oct 2023 | 120.09 | 120.30 | 118.19 | 119.02 | 117.94 | 2,445,800 |
29 Sept 2023 | 123.44 | 123.44 | 119.48 | 120.15 | 119.06 | 2,841,900 |
28 Sept 2023 | 120.49 | 123.47 | 120.39 | 123.38 | 122.26 | 3,294,300 |
27 Sept 2023 | 120.46 | 121.54 | 119.73 | 120.80 | 119.70 | 2,793,800 |
26 Sept 2023 | 119.20 | 120.28 | 118.60 | 119.42 | 118.33 | 2,350,800 |
25 Sept 2023 | 118.50 | 120.64 | 118.46 | 120.26 | 119.17 | 2,499,100 |
22 Sept 2023 | 120.50 | 121.70 | 118.52 | 118.58 | 117.50 | 2,426,300 |
21 Sept 2023 | 122.42 | 123.84 | 119.69 | 119.94 | 118.85 | 2,730,800 |
20 Sept 2023 | 119.72 | 121.80 | 119.55 | 120.07 | 118.98 | 2,491,400 |
19 Sept 2023 | 123.40 | 123.48 | 119.07 | 120.22 | 119.13 | 2,970,100 |
18 Sept 2023 | 122.53 | 123.91 | 121.00 | 122.45 | 121.34 | 2,237,500 |
15 Sept 2023 | 121.97 | 122.47 | 120.34 | 121.03 | 119.93 | 9,304,500 |
14 Sept 2023 | 123.91 | 124.00 | 122.70 | 122.97 | 121.85 | 2,526,300 |
13 Sept 2023 | 124.75 | 125.19 | 122.39 | 123.17 | 122.05 | 2,779,400 |
12 Sept 2023 | 122.88 | 124.83 | 122.60 | 124.28 | 123.15 | 4,229,600 |
11 Sept 2023 | 122.90 | 124.06 | 121.28 | 122.34 | 121.23 | 3,105,400 |
08 Sept 2023 | 119.87 | 123.56 | 119.43 | 122.23 | 121.12 | 4,711,200 |
07 Sept 2023 | 117.25 | 118.99 | 116.77 | 118.75 | 117.67 | 3,348,800 |
06 Sept 2023 | 116.87 | 117.99 | 115.61 | 116.64 | 115.58 | 1,764,200 |
05 Sept 2023 | 117.70 | 118.77 | 116.71 | 116.74 | 115.68 | 2,327,000 |
01 Sept 2023 | 116.13 | 117.31 | 115.10 | 117.17 | 116.10 | 2,785,800 |
31 Aug 2023 | 113.70 | 114.61 | 112.07 | 114.16 | 113.12 | 3,086,400 |
30 Aug 2023 | 112.85 | 114.00 | 112.75 | 113.65 | 112.62 | 2,113,400 |
29 Aug 2023 | 113.18 | 113.52 | 112.03 | 112.69 | 111.67 | 1,933,200 |
28 Aug 2023 | 113.26 | 114.78 | 112.62 | 113.13 | 112.10 | 1,702,200 |
25 Aug 2023 | 112.79 | 114.46 | 111.75 | 113.89 | 112.85 | 2,262,100 |
24 Aug 2023 | 111.62 | 113.22 | 111.55 | 112.39 | 111.37 | 1,713,600 |
23 Aug 2023 | 111.93 | 112.44 | 110.16 | 112.26 | 111.24 | 2,027,400 |
22 Aug 2023 | 113.70 | 114.22 | 112.62 | 112.94 | 111.91 | 2,220,800 |
21 Aug 2023 | 114.90 | 115.39 | 112.22 | 113.33 | 112.30 | 2,662,600 |
18 Aug 2023 | 112.61 | 114.78 | 112.61 | 114.24 | 113.20 | 4,895,500 |
17 Aug 2023 | 113.73 | 115.78 | 113.48 | 113.59 | 112.56 | 4,704,400 |
17 Aug 2023 | 1.05 Dividend | |||||
16 Aug 2023 | 114.00 | 115.29 | 113.22 | 113.27 | 111.20 | 3,904,400 |
15 Aug 2023 | 112.74 | 114.54 | 112.48 | 113.43 | 111.36 | 5,087,600 |
14 Aug 2023 | 116.47 | 116.96 | 114.30 | 114.67 | 112.57 | 3,043,900 |
11 Aug 2023 | 115.04 | 117.29 | 115.04 | 116.64 | 114.51 | 2,557,800 |
10 Aug 2023 | 114.97 | 116.19 | 114.26 | 114.67 | 112.57 | 2,587,700 |
09 Aug 2023 | 113.30 | 115.79 | 113.01 | 114.42 | 112.33 | 3,864,800 |
08 Aug 2023 | 109.92 | 113.44 | 108.97 | 112.68 | 110.62 | 2,865,000 |
07 Aug 2023 | 111.08 | 112.82 | 111.04 | 111.44 | 109.40 | 2,982,000 |
04 Aug 2023 | 111.58 | 113.18 | 110.45 | 110.48 | 108.46 | 2,650,300 |
03 Aug 2023 | 109.54 | 110.76 | 107.41 | 110.41 | 108.39 | 3,510,700 |
02 Aug 2023 | 111.16 | 113.24 | 108.10 | 108.99 | 107.00 | 4,886,000 |
01 Aug 2023 | 111.19 | 112.45 | 110.65 | 112.11 | 110.06 | 2,694,200 |
31 Jul 2023 | 110.72 | 111.57 | 110.60 | 111.55 | 109.51 | 3,800,800 |
28 Jul 2023 | 109.48 | 110.68 | 109.08 | 110.35 | 108.33 | 2,141,100 |
27 Jul 2023 | 109.98 | 110.85 | 108.80 | 108.89 | 106.90 | 2,925,800 |
26 Jul 2023 | 106.95 | 109.94 | 106.83 | 109.59 | 107.59 | 2,687,600 |
25 Jul 2023 | 106.51 | 108.46 | 105.56 | 107.71 | 105.74 | 2,744,600 |
24 Jul 2023 | 106.00 | 108.16 | 105.80 | 106.85 | 104.90 | 3,691,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |