Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
Dec 06, 2023 | 474.61 | 474.61 | 474.61 | 474.61 | 474.61 | - |
Dec 05, 2023 | 473.04 | 473.04 | 473.04 | 473.04 | 473.04 | - |
Dec 04, 2023 | 470.79 | 470.79 | 470.79 | 470.79 | 470.79 | - |
Dec 01, 2023 | 470.64 | 470.64 | 470.64 | 470.64 | 470.64 | - |
Nov 30, 2023 | 467.14 | 467.14 | 467.14 | 467.14 | 467.14 | - |
Nov 29, 2023 | 466.11 | 466.11 | 466.11 | 466.11 | 466.11 | - |
Nov 28, 2023 | 463.72 | 463.72 | 463.72 | 463.72 | 463.72 | - |
Nov 27, 2023 | 463.51 | 463.51 | 463.51 | 463.51 | 463.51 | - |
Nov 24, 2023 | 463.06 | 463.06 | 463.06 | 463.06 | 463.06 | - |
Nov 23, 2023 | 462.57 | 462.57 | 462.57 | 462.57 | 462.57 | - |
Nov 22, 2023 | 462.78 | 462.78 | 462.78 | 462.78 | 462.78 | - |
Nov 21, 2023 | 462.03 | 462.03 | 462.03 | 462.03 | 462.03 | - |
Nov 20, 2023 | 461.94 | 461.94 | 461.94 | 461.94 | 461.94 | - |
Nov 17, 2023 | 461.57 | 461.57 | 461.57 | 461.57 | 461.57 | - |
Nov 16, 2023 | 459.54 | 459.54 | 459.54 | 459.54 | 459.54 | - |
Nov 15, 2023 | 460.02 | 460.02 | 460.02 | 460.02 | 460.02 | - |
Nov 14, 2023 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | - |
Nov 13, 2023 | 454.27 | 454.27 | 454.27 | 454.27 | 454.27 | - |
Nov 10, 2023 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | - |
Nov 09, 2023 | 454.99 | 454.99 | 454.99 | 454.99 | 454.99 | - |
Nov 08, 2023 | 453.94 | 453.94 | 453.94 | 453.94 | 453.94 | - |
Nov 07, 2023 | 452.81 | 452.81 | 452.81 | 452.81 | 452.81 | - |
Nov 06, 2023 | 453.24 | 453.24 | 453.24 | 453.24 | 453.24 | - |
Nov 03, 2023 | 454.44 | 454.44 | 454.44 | 454.44 | 454.44 | - |
Nov 02, 2023 | 452.72 | 452.72 | 452.72 | 452.72 | 452.72 | - |
Nov 01, 2023 | - | - | - | - | - | - |
Oct 31, 2023 | 446.61 | 446.61 | 446.61 | 446.61 | 446.61 | - |
Oct 30, 2023 | 445.09 | 445.09 | 445.09 | 445.09 | 445.09 | - |
Oct 27, 2023 | 444.32 | 444.32 | 444.32 | 444.32 | 444.32 | - |
Oct 27, 2023 | 4.75 Dividend | |||||
Oct 26, 2023 | 450.06 | 450.06 | 450.06 | 450.06 | 445.31 | - |
Oct 25, 2023 | 450.22 | 450.22 | 450.22 | 450.22 | 445.47 | - |
Oct 24, 2023 | 451.12 | 451.12 | 451.12 | 451.12 | 446.36 | - |
Oct 23, 2023 | 449.69 | 449.69 | 449.69 | 449.69 | 444.94 | - |
Oct 20, 2023 | 449.76 | 449.76 | 449.76 | 449.76 | 445.01 | - |
Oct 19, 2023 | 452.50 | 452.50 | 452.50 | 452.50 | 447.72 | - |
Oct 18, 2023 | 455.78 | 455.78 | 455.78 | 455.78 | 450.97 | - |
Oct 17, 2023 | 458.88 | 458.88 | 458.88 | 458.88 | 454.04 | - |
Oct 16, 2023 | 459.74 | 459.74 | 459.74 | 459.74 | 454.89 | - |
Oct 13, 2023 | 459.80 | 459.80 | 459.80 | 459.80 | 454.95 | - |
Oct 12, 2023 | 461.72 | 461.72 | 461.72 | 461.72 | 456.85 | - |
Oct 11, 2023 | 462.19 | 462.19 | 462.19 | 462.19 | 457.31 | - |
Oct 10, 2023 | 460.87 | 460.87 | 460.87 | 460.87 | 456.01 | - |
Oct 09, 2023 | 456.23 | 456.23 | 456.23 | 456.23 | 451.41 | - |
Oct 06, 2023 | 455.50 | 455.50 | 455.50 | 455.50 | 450.69 | - |
Oct 05, 2023 | 454.12 | 454.12 | 454.12 | 454.12 | 449.33 | - |
Oct 04, 2023 | 453.36 | 453.36 | 453.36 | 453.36 | 448.58 | - |
Oct 03, 2023 | 453.70 | 453.70 | 453.70 | 453.70 | 448.91 | - |
Oct 02, 2023 | 457.25 | 457.25 | 457.25 | 457.25 | 452.42 | - |
Sep 29, 2023 | 460.45 | 460.45 | 460.45 | 460.45 | 455.59 | - |
Sep 28, 2023 | 458.54 | 458.54 | 458.54 | 458.54 | 453.70 | - |
Sep 27, 2023 | 458.77 | 458.77 | 458.77 | 458.77 | 453.93 | - |
Sep 26, 2023 | 459.55 | 459.55 | 459.55 | 459.55 | 454.70 | - |
Sep 25, 2023 | 461.53 | 461.53 | 461.53 | 461.53 | 456.66 | - |
Sep 22, 2023 | 463.28 | 463.28 | 463.28 | 463.28 | 458.39 | - |
Sep 21, 2023 | 464.26 | 464.26 | 464.26 | 464.26 | 459.36 | - |
Sep 20, 2023 | 467.44 | 467.44 | 467.44 | 467.44 | 462.51 | - |
Sep 19, 2023 | 465.03 | 465.03 | 465.03 | 465.03 | 460.12 | - |
Sep 18, 2023 | 465.20 | 465.20 | 465.20 | 465.20 | 460.29 | - |
Sep 15, 2023 | 468.44 | 468.44 | 468.44 | 468.44 | 463.50 | - |
Sep 14, 2023 | 468.96 | 468.96 | 468.96 | 468.96 | 464.01 | - |
Sep 13, 2023 | 464.70 | 464.70 | 464.70 | 464.70 | 459.80 | - |
Sep 12, 2023 | 465.37 | 465.37 | 465.37 | 465.37 | 460.46 | - |
Sep 11, 2023 | 465.44 | 465.44 | 465.44 | 465.44 | 460.53 | - |
Sep 08, 2023 | 464.54 | 464.54 | 464.54 | 464.54 | 459.64 | - |
Sep 07, 2023 | 464.14 | 464.14 | 464.14 | 464.14 | 459.24 | - |
Sep 06, 2023 | 463.99 | 463.99 | 463.99 | 463.99 | 459.09 | - |
Sep 05, 2023 | 465.97 | 465.97 | 465.97 | 465.97 | 461.05 | - |
Sep 04, 2023 | 466.88 | 466.88 | 466.88 | 466.88 | 461.95 | - |
Sep 01, 2023 | 467.54 | 467.54 | 467.54 | 467.54 | 462.61 | - |
Aug 31, 2023 | 468.33 | 468.33 | 468.33 | 468.33 | 463.39 | - |
Aug 30, 2023 | 467.65 | 467.65 | 467.65 | 467.65 | 462.71 | - |
Aug 29, 2023 | 468.82 | 468.82 | 468.82 | 468.82 | 463.87 | - |
Aug 28, 2023 | 466.03 | 466.03 | 466.03 | 466.03 | 461.11 | - |
Aug 25, 2023 | 464.13 | 464.13 | 464.13 | 464.13 | 459.23 | - |
Aug 24, 2023 | 464.83 | 464.83 | 464.83 | 464.83 | 459.92 | - |
Aug 23, 2023 | 465.56 | 465.56 | 465.56 | 465.56 | 460.65 | - |
Aug 22, 2023 | 462.96 | 462.96 | 462.96 | 462.96 | 458.07 | - |
Aug 21, 2023 | 460.97 | 460.97 | 460.97 | 460.97 | 456.10 | - |
Aug 18, 2023 | 461.65 | 461.65 | 461.65 | 461.65 | 456.78 | - |
Aug 17, 2023 | 462.17 | 462.17 | 462.17 | 462.17 | 457.29 | - |
Aug 16, 2023 | 464.50 | 464.50 | 464.50 | 464.50 | 459.60 | - |
Aug 15, 2023 | - | - | - | - | - | - |
Aug 14, 2023 | 467.27 | 467.27 | 467.27 | 467.27 | 462.34 | - |
Aug 11, 2023 | 467.26 | 467.26 | 467.26 | 467.26 | 462.33 | - |
Aug 10, 2023 | 470.66 | 470.66 | 470.66 | 470.66 | 465.69 | - |
Aug 09, 2023 | 469.43 | 469.43 | 469.43 | 469.43 | 464.48 | - |
Aug 08, 2023 | 468.98 | 468.98 | 468.98 | 468.98 | 464.03 | - |
Aug 07, 2023 | 468.32 | 468.32 | 468.32 | 468.32 | 463.38 | - |
Aug 04, 2023 | 468.69 | 468.69 | 468.69 | 468.69 | 463.74 | - |
Aug 03, 2023 | 467.98 | 467.98 | 467.98 | 467.98 | 463.04 | - |
Aug 02, 2023 | 470.28 | 470.28 | 470.28 | 470.28 | 465.32 | - |
Aug 01, 2023 | 473.19 | 473.19 | 473.19 | 473.19 | 468.20 | - |
Jul 31, 2023 | 475.64 | 475.64 | 475.64 | 475.64 | 470.62 | - |
Jul 28, 2023 | 475.23 | 475.23 | 475.23 | 475.23 | 470.21 | - |
Jul 27, 2023 | 476.10 | 476.10 | 476.10 | 476.10 | 471.08 | - |
Jul 26, 2023 | 473.55 | 473.55 | 473.55 | 473.55 | 468.55 | - |
Jul 25, 2023 | 475.04 | 475.04 | 475.04 | 475.04 | 470.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |