Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 132.91 | 133.66 | 132.29 | 132.41 | 132.41 | 355,060 |
06 Dec 2023 | 133.46 | 133.79 | 132.33 | 132.43 | 132.43 | 1,566,200 |
05 Dec 2023 | 131.97 | 132.43 | 131.12 | 132.24 | 132.24 | 1,820,000 |
04 Dec 2023 | 131.50 | 133.68 | 131.10 | 132.65 | 132.65 | 2,280,800 |
04 Dec 2023 | 0.335 Dividend | |||||
01 Dec 2023 | 130.87 | 132.31 | 130.15 | 132.14 | 131.81 | 1,919,900 |
30 Nov 2023 | 129.33 | 130.52 | 129.10 | 130.38 | 130.05 | 2,566,900 |
29 Nov 2023 | 130.31 | 130.45 | 128.99 | 129.20 | 128.87 | 1,616,700 |
28 Nov 2023 | 131.12 | 131.28 | 129.83 | 130.30 | 129.97 | 1,854,400 |
27 Nov 2023 | 130.75 | 131.50 | 130.51 | 131.09 | 130.76 | 2,068,100 |
24 Nov 2023 | 130.61 | 131.99 | 130.42 | 131.09 | 130.76 | 856,200 |
22 Nov 2023 | 131.21 | 131.31 | 130.23 | 130.98 | 130.65 | 1,511,900 |
21 Nov 2023 | 129.78 | 130.94 | 128.26 | 130.72 | 130.39 | 2,345,600 |
20 Nov 2023 | 128.82 | 130.40 | 128.26 | 129.43 | 129.10 | 3,404,700 |
17 Nov 2023 | 127.12 | 131.31 | 126.71 | 128.82 | 128.49 | 9,016,500 |
16 Nov 2023 | 123.27 | 123.93 | 119.73 | 120.15 | 119.85 | 4,714,100 |
15 Nov 2023 | 124.00 | 124.84 | 123.47 | 123.97 | 123.66 | 4,072,600 |
14 Nov 2023 | 124.00 | 125.86 | 123.86 | 124.80 | 124.48 | 2,380,600 |
13 Nov 2023 | 122.81 | 123.53 | 122.20 | 122.36 | 122.05 | 1,929,700 |
10 Nov 2023 | 122.82 | 123.44 | 121.46 | 123.33 | 123.02 | 1,816,700 |
09 Nov 2023 | 123.10 | 123.61 | 121.99 | 122.37 | 122.06 | 1,739,500 |
08 Nov 2023 | 123.25 | 123.65 | 122.62 | 122.79 | 122.48 | 1,439,900 |
07 Nov 2023 | 122.13 | 123.34 | 121.80 | 123.16 | 122.85 | 1,808,900 |
06 Nov 2023 | 121.61 | 122.32 | 120.85 | 122.14 | 121.83 | 1,443,600 |
03 Nov 2023 | 120.27 | 122.32 | 120.01 | 121.25 | 120.94 | 1,853,700 |
02 Nov 2023 | 116.50 | 118.47 | 116.50 | 118.32 | 118.02 | 1,642,600 |
01 Nov 2023 | 116.16 | 116.57 | 114.72 | 115.98 | 115.69 | 1,406,200 |
31 Oct 2023 | 114.87 | 116.07 | 114.06 | 115.97 | 115.68 | 2,397,900 |
30 Oct 2023 | 113.60 | 115.19 | 113.45 | 114.70 | 114.41 | 2,406,000 |
27 Oct 2023 | 114.22 | 115.16 | 112.39 | 112.79 | 112.50 | 1,585,400 |
26 Oct 2023 | 115.70 | 116.38 | 113.91 | 114.29 | 114.00 | 1,901,100 |
25 Oct 2023 | 115.61 | 116.31 | 114.57 | 115.54 | 115.25 | 1,827,500 |
24 Oct 2023 | 114.42 | 116.77 | 114.42 | 115.81 | 115.52 | 2,327,800 |
23 Oct 2023 | 115.66 | 115.67 | 113.23 | 114.41 | 114.12 | 1,929,400 |
20 Oct 2023 | 116.26 | 116.79 | 115.10 | 115.66 | 115.37 | 4,154,700 |
19 Oct 2023 | 117.69 | 117.80 | 115.65 | 116.26 | 115.97 | 2,102,700 |
18 Oct 2023 | 117.85 | 118.24 | 116.92 | 117.24 | 116.94 | 1,908,300 |
17 Oct 2023 | 116.07 | 118.53 | 116.07 | 118.00 | 117.70 | 2,127,900 |
16 Oct 2023 | 112.97 | 116.78 | 112.97 | 116.39 | 116.09 | 2,965,400 |
13 Oct 2023 | 113.15 | 113.37 | 111.64 | 112.04 | 111.76 | 1,789,300 |
12 Oct 2023 | 114.13 | 114.13 | 112.31 | 113.20 | 112.91 | 1,946,800 |
11 Oct 2023 | 112.97 | 113.75 | 111.89 | 113.67 | 113.38 | 2,251,700 |
10 Oct 2023 | 113.18 | 114.00 | 112.78 | 113.10 | 112.81 | 1,914,900 |
09 Oct 2023 | 112.22 | 113.37 | 110.82 | 113.07 | 112.78 | 1,431,100 |
06 Oct 2023 | 110.98 | 113.24 | 110.02 | 112.38 | 112.10 | 1,752,800 |
05 Oct 2023 | 112.54 | 112.69 | 111.10 | 111.72 | 111.44 | 1,813,500 |
04 Oct 2023 | 112.04 | 113.08 | 110.65 | 111.99 | 111.71 | 1,845,900 |
03 Oct 2023 | 114.38 | 114.96 | 111.39 | 111.91 | 111.63 | 2,474,300 |
02 Oct 2023 | 112.95 | 114.85 | 112.85 | 114.47 | 114.18 | 2,663,100 |
29 Sept 2023 | 112.22 | 114.16 | 112.22 | 112.95 | 112.66 | 2,476,100 |
28 Sept 2023 | 109.45 | 111.98 | 109.19 | 111.81 | 111.53 | 2,419,900 |
27 Sept 2023 | 109.65 | 110.19 | 108.35 | 108.92 | 108.64 | 2,378,400 |
26 Sept 2023 | 109.23 | 110.38 | 109.06 | 109.55 | 109.27 | 1,887,900 |
25 Sept 2023 | 110.70 | 111.08 | 109.40 | 109.67 | 109.39 | 2,283,400 |
22 Sept 2023 | 113.39 | 113.48 | 111.53 | 111.66 | 111.38 | 2,050,500 |
21 Sept 2023 | 114.50 | 114.89 | 112.47 | 113.13 | 112.84 | 2,424,100 |
20 Sept 2023 | 116.31 | 116.43 | 114.90 | 114.95 | 114.66 | 2,267,800 |
19 Sept 2023 | 117.15 | 117.65 | 116.23 | 116.30 | 116.01 | 1,938,900 |
18 Sept 2023 | 118.05 | 118.63 | 117.50 | 117.67 | 117.37 | 1,993,200 |
15 Sept 2023 | 117.92 | 118.42 | 117.16 | 118.17 | 117.87 | 3,672,900 |
14 Sept 2023 | 116.99 | 118.20 | 116.83 | 117.80 | 117.50 | 2,446,200 |
13 Sept 2023 | 118.38 | 118.51 | 116.67 | 116.82 | 116.52 | 2,385,800 |
12 Sept 2023 | 119.10 | 119.47 | 118.20 | 118.40 | 118.10 | 1,508,800 |
11 Sept 2023 | 120.03 | 120.03 | 118.22 | 118.39 | 118.09 | 1,809,100 |
08 Sept 2023 | 119.36 | 120.03 | 119.10 | 119.36 | 119.06 | 1,189,600 |
07 Sept 2023 | 120.39 | 120.67 | 119.24 | 119.42 | 119.12 | 1,592,800 |
06 Sept 2023 | 120.42 | 120.75 | 119.35 | 119.95 | 119.65 | 1,896,900 |
05 Sept 2023 | 121.32 | 121.62 | 120.41 | 120.61 | 120.30 | 1,730,100 |
01 Sept 2023 | 122.00 | 122.31 | 120.78 | 121.70 | 121.39 | 1,996,000 |
01 Sept 2023 | 0.335 Dividend | |||||
31 Aug 2023 | 121.56 | 122.38 | 121.02 | 121.81 | 121.17 | 2,396,200 |
30 Aug 2023 | 121.02 | 122.04 | 121.02 | 121.65 | 121.01 | 1,613,000 |
29 Aug 2023 | 119.91 | 121.45 | 119.60 | 121.02 | 120.38 | 2,451,600 |
28 Aug 2023 | 119.56 | 120.12 | 118.73 | 119.93 | 119.30 | 2,109,400 |
25 Aug 2023 | 119.39 | 120.03 | 118.30 | 119.00 | 118.37 | 2,904,900 |
24 Aug 2023 | 121.52 | 121.99 | 118.41 | 118.86 | 118.23 | 4,945,400 |
23 Aug 2023 | 118.13 | 122.70 | 117.62 | 121.88 | 121.24 | 4,261,200 |
22 Aug 2023 | 118.13 | 119.07 | 117.20 | 117.79 | 117.17 | 2,871,100 |
21 Aug 2023 | 118.62 | 119.29 | 117.84 | 119.16 | 118.53 | 2,799,600 |
18 Aug 2023 | 116.50 | 120.68 | 116.33 | 118.72 | 118.09 | 6,356,900 |
17 Aug 2023 | 115.76 | 116.09 | 112.85 | 113.06 | 112.46 | 3,569,300 |
16 Aug 2023 | 115.75 | 117.45 | 115.22 | 115.23 | 114.62 | 2,940,200 |
15 Aug 2023 | 113.86 | 114.19 | 112.84 | 114.01 | 113.41 | 2,019,900 |
14 Aug 2023 | 113.89 | 115.34 | 113.85 | 114.12 | 113.52 | 2,063,700 |
11 Aug 2023 | 113.26 | 113.83 | 112.70 | 113.39 | 112.79 | 1,614,600 |
10 Aug 2023 | 114.16 | 115.38 | 113.58 | 113.88 | 113.28 | 1,640,300 |
09 Aug 2023 | 113.66 | 114.64 | 112.92 | 113.03 | 112.43 | 1,601,800 |
08 Aug 2023 | 113.07 | 113.30 | 111.96 | 113.18 | 112.58 | 1,224,500 |
07 Aug 2023 | 113.14 | 113.85 | 112.38 | 113.46 | 112.86 | 1,441,200 |
04 Aug 2023 | 113.38 | 113.90 | 112.43 | 112.59 | 112.00 | 1,762,500 |
03 Aug 2023 | 112.89 | 113.34 | 111.65 | 112.59 | 112.00 | 2,432,800 |
02 Aug 2023 | 112.93 | 113.18 | 111.49 | 111.77 | 111.18 | 1,968,600 |
01 Aug 2023 | 114.47 | 115.09 | 113.70 | 113.99 | 113.39 | 1,252,800 |
31 Jul 2023 | 114.43 | 114.72 | 113.56 | 114.64 | 114.03 | 1,400,700 |
28 Jul 2023 | 114.30 | 115.49 | 113.99 | 114.61 | 114.01 | 1,636,300 |
27 Jul 2023 | 114.33 | 115.05 | 112.93 | 113.48 | 112.88 | 2,318,000 |
26 Jul 2023 | 112.26 | 113.55 | 112.11 | 113.48 | 112.88 | 1,325,900 |
25 Jul 2023 | 112.00 | 112.60 | 111.40 | 112.51 | 111.92 | 1,424,200 |
24 Jul 2023 | 112.53 | 113.21 | 111.67 | 112.70 | 112.11 | 1,777,600 |
21 Jul 2023 | 112.91 | 113.84 | 111.90 | 112.03 | 111.44 | 6,007,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |