Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 176.25 | 178.66 | 175.98 | 178.53 | 178.53 | 466,598 |
30 Nov 2023 | 175.04 | 176.86 | 173.63 | 176.67 | 176.67 | 2,581,900 |
29 Nov 2023 | 177.87 | 178.06 | 175.24 | 175.79 | 175.79 | 1,524,400 |
28 Nov 2023 | 178.11 | 178.36 | 176.16 | 176.97 | 176.97 | 1,348,900 |
27 Nov 2023 | 180.03 | 180.79 | 178.47 | 178.79 | 178.79 | 1,442,700 |
24 Nov 2023 | 180.17 | 181.39 | 179.38 | 180.21 | 180.21 | 635,200 |
22 Nov 2023 | 180.00 | 180.97 | 178.78 | 179.35 | 179.35 | 1,501,500 |
21 Nov 2023 | 176.64 | 179.91 | 175.77 | 178.73 | 178.73 | 1,423,800 |
20 Nov 2023 | 174.32 | 177.00 | 173.90 | 176.06 | 176.06 | 1,056,700 |
17 Nov 2023 | 177.41 | 177.70 | 173.70 | 174.80 | 174.80 | 2,425,100 |
16 Nov 2023 | 175.03 | 176.81 | 173.80 | 176.54 | 176.54 | 1,566,900 |
15 Nov 2023 | 172.49 | 175.65 | 172.48 | 174.62 | 174.62 | 1,714,100 |
14 Nov 2023 | 171.41 | 175.24 | 171.35 | 172.65 | 172.65 | 1,421,500 |
13 Nov 2023 | 168.68 | 169.61 | 167.57 | 168.83 | 168.83 | 1,544,900 |
10 Nov 2023 | 170.51 | 170.51 | 166.24 | 169.32 | 169.32 | 2,108,500 |
09 Nov 2023 | 170.97 | 173.56 | 170.55 | 170.63 | 170.63 | 3,479,300 |
08 Nov 2023 | 168.83 | 171.72 | 167.96 | 170.87 | 170.87 | 3,326,300 |
07 Nov 2023 | 163.09 | 167.45 | 163.07 | 167.16 | 167.16 | 2,938,200 |
06 Nov 2023 | 170.28 | 170.92 | 162.22 | 163.17 | 163.17 | 2,112,500 |
03 Nov 2023 | 164.25 | 164.72 | 159.37 | 162.23 | 162.23 | 1,974,700 |
02 Nov 2023 | 155.31 | 161.83 | 155.22 | 160.91 | 160.91 | 4,137,800 |
01 Nov 2023 | 156.42 | 157.00 | 151.03 | 151.44 | 151.44 | 7,269,900 |
31 Oct 2023 | 157.51 | 158.53 | 156.09 | 157.00 | 157.00 | 3,208,900 |
31 Oct 2023 | 0.375 Dividend | |||||
30 Oct 2023 | 157.13 | 158.41 | 153.52 | 157.00 | 156.63 | 2,756,200 |
27 Oct 2023 | 157.93 | 157.93 | 155.16 | 156.03 | 155.66 | 2,407,100 |
26 Oct 2023 | 162.27 | 162.29 | 157.88 | 158.07 | 157.69 | 2,891,100 |
25 Oct 2023 | 165.56 | 165.99 | 162.35 | 163.67 | 163.28 | 1,273,600 |
24 Oct 2023 | 166.63 | 168.24 | 166.25 | 167.12 | 166.72 | 1,201,400 |
23 Oct 2023 | 166.58 | 168.58 | 166.01 | 166.50 | 166.10 | 1,075,400 |
20 Oct 2023 | 167.62 | 168.26 | 165.09 | 167.09 | 166.69 | 1,932,000 |
19 Oct 2023 | 169.86 | 171.19 | 167.58 | 168.04 | 167.64 | 1,602,300 |
18 Oct 2023 | 172.92 | 174.06 | 169.45 | 169.54 | 169.14 | 1,228,600 |
17 Oct 2023 | 172.87 | 174.43 | 171.38 | 174.26 | 173.84 | 1,716,300 |
16 Oct 2023 | 175.01 | 176.54 | 173.67 | 175.18 | 174.76 | 1,264,400 |
13 Oct 2023 | 173.42 | 175.73 | 173.00 | 174.38 | 173.96 | 1,287,400 |
12 Oct 2023 | 176.83 | 177.55 | 174.21 | 174.31 | 173.89 | 1,306,300 |
11 Oct 2023 | 176.66 | 177.33 | 175.02 | 176.95 | 176.53 | 1,053,600 |
10 Oct 2023 | 174.29 | 176.79 | 173.55 | 175.63 | 175.21 | 1,665,300 |
09 Oct 2023 | 173.61 | 175.40 | 172.25 | 174.60 | 174.18 | 1,215,100 |
06 Oct 2023 | 171.78 | 175.93 | 170.28 | 175.58 | 175.16 | 1,490,600 |
05 Oct 2023 | 171.19 | 172.58 | 170.01 | 172.00 | 171.59 | 2,083,200 |
04 Oct 2023 | 171.12 | 171.54 | 169.19 | 170.99 | 170.58 | 1,673,400 |
03 Oct 2023 | 171.82 | 172.95 | 169.69 | 170.33 | 169.92 | 1,671,800 |
02 Oct 2023 | 173.20 | 173.36 | 170.58 | 172.73 | 172.32 | 1,270,200 |
29 Sept 2023 | 175.59 | 175.59 | 173.79 | 173.98 | 173.56 | 1,498,500 |
28 Sept 2023 | 174.44 | 175.73 | 173.78 | 174.01 | 173.59 | 1,115,900 |
27 Sept 2023 | 177.73 | 178.19 | 172.79 | 174.68 | 174.26 | 1,450,400 |
26 Sept 2023 | 176.58 | 178.45 | 176.27 | 176.87 | 176.45 | 1,463,200 |
25 Sept 2023 | 175.80 | 177.92 | 175.14 | 177.72 | 177.30 | 1,551,100 |
22 Sept 2023 | 177.06 | 178.09 | 174.97 | 176.68 | 176.26 | 1,281,800 |
21 Sept 2023 | 179.25 | 180.56 | 176.47 | 176.63 | 176.21 | 1,691,800 |
20 Sept 2023 | 183.21 | 184.44 | 181.42 | 181.48 | 181.05 | 1,485,500 |
19 Sept 2023 | 178.87 | 182.60 | 178.84 | 181.98 | 181.55 | 1,373,600 |
18 Sept 2023 | 179.58 | 181.46 | 178.06 | 179.65 | 179.22 | 1,228,200 |
15 Sept 2023 | 180.29 | 183.45 | 179.09 | 180.25 | 179.82 | 3,257,500 |
14 Sept 2023 | 183.38 | 183.92 | 180.58 | 182.74 | 182.30 | 2,000,700 |
13 Sept 2023 | 186.46 | 187.27 | 181.17 | 182.00 | 181.57 | 1,935,700 |
12 Sept 2023 | 185.23 | 189.76 | 184.99 | 187.70 | 187.25 | 1,675,700 |
11 Sept 2023 | 186.16 | 187.20 | 185.46 | 186.07 | 185.63 | 1,069,100 |
08 Sept 2023 | 187.22 | 187.75 | 184.72 | 185.78 | 185.34 | 1,562,200 |
07 Sept 2023 | 186.94 | 188.27 | 185.42 | 187.78 | 187.33 | 1,159,600 |
06 Sept 2023 | 189.48 | 189.84 | 186.36 | 186.86 | 186.41 | 1,356,800 |
05 Sept 2023 | 191.66 | 192.39 | 189.40 | 190.43 | 189.98 | 1,673,000 |
01 Sept 2023 | 192.97 | 193.35 | 191.18 | 192.52 | 192.06 | 1,174,300 |
31 Aug 2023 | 192.26 | 193.28 | 190.47 | 190.51 | 190.05 | 1,893,000 |
30 Aug 2023 | 192.70 | 194.37 | 191.82 | 192.70 | 192.24 | 1,673,500 |
29 Aug 2023 | 187.30 | 192.87 | 186.86 | 192.77 | 192.31 | 2,423,800 |
28 Aug 2023 | 184.51 | 187.93 | 184.30 | 186.98 | 186.53 | 1,546,900 |
25 Aug 2023 | 183.08 | 185.01 | 181.44 | 182.82 | 182.38 | 879,700 |
24 Aug 2023 | 184.30 | 185.23 | 181.35 | 181.56 | 181.13 | 1,210,300 |
23 Aug 2023 | 182.81 | 184.68 | 182.31 | 184.25 | 183.81 | 1,022,900 |
22 Aug 2023 | 179.65 | 182.50 | 179.16 | 181.82 | 181.39 | 1,286,400 |
21 Aug 2023 | 181.86 | 182.63 | 179.97 | 180.81 | 180.38 | 860,200 |
18 Aug 2023 | 181.05 | 182.42 | 180.03 | 181.57 | 181.14 | 2,027,200 |
17 Aug 2023 | 186.42 | 186.61 | 181.86 | 182.77 | 182.33 | 2,197,100 |
16 Aug 2023 | 187.98 | 189.10 | 185.86 | 186.27 | 185.83 | 1,205,300 |
15 Aug 2023 | 189.15 | 190.77 | 188.52 | 189.15 | 188.70 | 1,001,200 |
14 Aug 2023 | 190.21 | 192.52 | 188.82 | 189.65 | 189.20 | 1,352,400 |
11 Aug 2023 | 188.48 | 191.60 | 188.18 | 190.83 | 190.37 | 1,742,900 |
10 Aug 2023 | 190.00 | 191.83 | 187.73 | 189.10 | 188.65 | 2,348,500 |
09 Aug 2023 | 189.94 | 190.95 | 186.97 | 189.35 | 188.90 | 2,270,000 |
08 Aug 2023 | 182.15 | 190.54 | 177.25 | 189.30 | 188.85 | 4,118,000 |
07 Aug 2023 | 180.19 | 181.88 | 180.03 | 180.69 | 180.26 | 1,941,700 |
04 Aug 2023 | 180.14 | 182.46 | 178.34 | 178.63 | 178.20 | 1,827,500 |
03 Aug 2023 | 180.61 | 183.26 | 179.76 | 180.88 | 180.45 | 1,688,000 |
02 Aug 2023 | 184.23 | 185.87 | 181.66 | 182.00 | 181.57 | 2,284,800 |
01 Aug 2023 | 187.46 | 188.77 | 184.79 | 185.51 | 185.07 | 1,535,300 |
31 Jul 2023 | 189.18 | 190.09 | 186.44 | 188.09 | 187.64 | 1,500,800 |
28 Jul 2023 | 190.50 | 191.28 | 187.86 | 189.90 | 189.45 | 1,899,800 |
27 Jul 2023 | 192.80 | 194.99 | 188.48 | 188.69 | 188.24 | 2,173,400 |
26 Jul 2023 | 189.39 | 192.89 | 188.17 | 192.00 | 191.54 | 2,922,500 |
25 Jul 2023 | 184.50 | 193.28 | 184.34 | 190.15 | 189.70 | 3,952,800 |
24 Jul 2023 | 183.20 | 186.18 | 182.30 | 185.58 | 185.14 | 2,950,200 |
21 Jul 2023 | 172.53 | 184.85 | 172.53 | 183.51 | 183.07 | 4,346,600 |
20 Jul 2023 | 170.88 | 172.31 | 170.01 | 171.61 | 171.20 | 2,910,800 |
20 Jul 2023 | 0.375 Dividend | |||||
19 Jul 2023 | 172.00 | 173.07 | 170.66 | 170.89 | 170.11 | 1,844,100 |
18 Jul 2023 | 170.46 | 171.49 | 169.14 | 171.08 | 170.30 | 1,032,000 |
17 Jul 2023 | 172.52 | 172.52 | 169.68 | 170.73 | 169.95 | 1,639,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |