Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 04, 2023 | 223.13 | 232.15 | 222.67 | 231.00 | 231.00 | 332,348 |
Dec 01, 2023 | 219.58 | 221.88 | 219.51 | 221.35 | 221.35 | 163,500 |
Nov 30, 2023 | 218.41 | 220.62 | 217.48 | 220.46 | 220.46 | 287,900 |
Nov 29, 2023 | 218.34 | 219.08 | 215.81 | 217.85 | 217.85 | 230,800 |
Nov 28, 2023 | 220.85 | 221.67 | 217.59 | 217.64 | 217.64 | 138,100 |
Nov 27, 2023 | 221.12 | 222.09 | 218.36 | 221.09 | 221.09 | 343,800 |
Nov 24, 2023 | 221.00 | 222.02 | 219.63 | 221.76 | 221.76 | 53,900 |
Nov 22, 2023 | 222.43 | 223.18 | 221.19 | 221.47 | 221.47 | 130,300 |
Nov 21, 2023 | 222.39 | 223.48 | 220.26 | 221.16 | 221.16 | 115,900 |
Nov 20, 2023 | 218.41 | 223.57 | 217.86 | 222.25 | 222.25 | 246,100 |
Nov 17, 2023 | 221.19 | 221.19 | 217.53 | 219.09 | 219.09 | 474,400 |
Nov 16, 2023 | 218.79 | 220.79 | 217.47 | 219.91 | 219.91 | 223,100 |
Nov 15, 2023 | 222.19 | 223.01 | 218.08 | 218.79 | 218.79 | 279,000 |
Nov 14, 2023 | 221.75 | 222.76 | 219.98 | 222.52 | 222.52 | 258,700 |
Nov 13, 2023 | 220.70 | 222.20 | 219.33 | 221.54 | 221.54 | 120,700 |
Nov 10, 2023 | 216.51 | 221.67 | 216.51 | 220.88 | 220.88 | 148,600 |
Nov 09, 2023 | 216.80 | 219.37 | 214.33 | 216.27 | 216.27 | 157,400 |
Nov 08, 2023 | 216.31 | 216.79 | 213.86 | 216.22 | 216.22 | 234,100 |
Nov 07, 2023 | 216.90 | 217.19 | 214.34 | 216.40 | 216.40 | 141,800 |
Nov 06, 2023 | 216.16 | 216.93 | 215.32 | 216.71 | 216.71 | 115,300 |
Nov 03, 2023 | 215.37 | 215.37 | 211.83 | 215.00 | 215.00 | 162,000 |
Nov 02, 2023 | 216.80 | 217.85 | 211.37 | 213.56 | 213.56 | 240,200 |
Nov 01, 2023 | 212.50 | 218.33 | 210.86 | 217.80 | 217.80 | 307,600 |
Oct 31, 2023 | 215.40 | 216.00 | 210.75 | 212.26 | 212.26 | 278,600 |
Oct 30, 2023 | 215.92 | 215.92 | 211.14 | 214.65 | 214.65 | 262,100 |
Oct 27, 2023 | 217.66 | 218.00 | 212.80 | 215.95 | 215.95 | 363,600 |
Oct 26, 2023 | 194.66 | 216.63 | 193.03 | 216.38 | 216.38 | 709,100 |
Oct 25, 2023 | 184.79 | 185.51 | 182.67 | 183.93 | 183.93 | 295,900 |
Oct 24, 2023 | 184.33 | 185.20 | 181.25 | 184.58 | 184.58 | 188,500 |
Oct 23, 2023 | 185.76 | 186.61 | 184.00 | 184.04 | 184.04 | 133,800 |
Oct 20, 2023 | 190.19 | 191.05 | 186.01 | 186.20 | 186.20 | 161,700 |
Oct 19, 2023 | 190.75 | 191.41 | 187.64 | 189.69 | 189.69 | 224,700 |
Oct 18, 2023 | 189.54 | 190.77 | 186.69 | 190.60 | 190.60 | 306,100 |
Oct 17, 2023 | 188.82 | 191.83 | 188.04 | 189.08 | 189.08 | 185,800 |
Oct 16, 2023 | 190.45 | 192.95 | 188.35 | 189.00 | 189.00 | 172,900 |
Oct 13, 2023 | 187.64 | 190.18 | 185.64 | 189.66 | 189.66 | 151,600 |
Oct 12, 2023 | 188.25 | 190.06 | 185.49 | 187.41 | 187.41 | 155,500 |
Oct 11, 2023 | 189.31 | 189.72 | 186.38 | 188.46 | 188.46 | 195,500 |
Oct 10, 2023 | 190.90 | 193.52 | 188.83 | 189.63 | 189.63 | 186,100 |
Oct 09, 2023 | 189.86 | 192.38 | 186.93 | 191.22 | 191.22 | 166,800 |
Oct 06, 2023 | 187.60 | 189.87 | 186.99 | 189.78 | 189.78 | 165,100 |
Oct 05, 2023 | 184.42 | 191.30 | 183.02 | 187.86 | 187.86 | 397,300 |
Oct 04, 2023 | 179.19 | 185.60 | 179.19 | 184.64 | 184.64 | 262,100 |
Oct 03, 2023 | 177.00 | 180.98 | 177.00 | 178.55 | 178.55 | 221,300 |
Oct 02, 2023 | 178.46 | 180.16 | 177.18 | 177.78 | 177.78 | 180,800 |
Sep 29, 2023 | 182.33 | 182.36 | 177.54 | 178.41 | 178.41 | 171,400 |
Sep 28, 2023 | 181.10 | 183.79 | 180.39 | 182.08 | 182.08 | 145,500 |
Sep 27, 2023 | 176.09 | 180.73 | 176.09 | 180.34 | 180.34 | 168,700 |
Sep 26, 2023 | 177.76 | 179.35 | 175.03 | 176.56 | 176.56 | 151,000 |
Sep 25, 2023 | 177.95 | 178.38 | 176.62 | 177.35 | 177.35 | 126,800 |
Sep 22, 2023 | 179.94 | 181.50 | 178.02 | 178.19 | 178.19 | 111,000 |
Sep 21, 2023 | 181.82 | 182.07 | 179.81 | 180.32 | 180.32 | 94,900 |
Sep 20, 2023 | 181.80 | 184.59 | 181.45 | 182.45 | 182.45 | 97,900 |
Sep 19, 2023 | 185.17 | 185.98 | 181.88 | 181.90 | 181.90 | 204,500 |
Sep 18, 2023 | 184.57 | 187.18 | 183.61 | 186.48 | 186.48 | 109,000 |
Sep 15, 2023 | 183.94 | 186.01 | 183.42 | 184.68 | 184.68 | 481,700 |
Sep 14, 2023 | 180.34 | 184.50 | 178.83 | 183.96 | 183.96 | 165,600 |
Sep 13, 2023 | 179.83 | 180.96 | 178.20 | 180.27 | 180.27 | 141,200 |
Sep 12, 2023 | 179.57 | 179.57 | 177.52 | 179.20 | 179.20 | 96,400 |
Sep 11, 2023 | 175.44 | 179.58 | 174.75 | 179.09 | 179.09 | 167,800 |
Sep 08, 2023 | 178.20 | 179.12 | 174.94 | 175.66 | 175.66 | 175,800 |
Sep 07, 2023 | 177.61 | 179.64 | 175.56 | 177.56 | 177.56 | 277,700 |
Sep 06, 2023 | 178.00 | 182.07 | 176.89 | 177.96 | 177.96 | 182,100 |
Sep 05, 2023 | 182.23 | 182.61 | 176.34 | 178.35 | 178.35 | 277,400 |
Sep 01, 2023 | 186.02 | 187.42 | 181.89 | 183.32 | 183.32 | 279,500 |
Aug 31, 2023 | 188.04 | 190.24 | 185.71 | 185.82 | 185.82 | 171,600 |
Aug 30, 2023 | 190.11 | 191.49 | 187.30 | 188.11 | 188.11 | 150,700 |
Aug 29, 2023 | 187.89 | 191.00 | 187.13 | 190.62 | 190.62 | 153,000 |
Aug 28, 2023 | 187.42 | 188.87 | 186.96 | 187.89 | 187.89 | 124,600 |
Aug 25, 2023 | 186.43 | 188.30 | 184.87 | 187.34 | 187.34 | 121,800 |
Aug 24, 2023 | 182.75 | 186.11 | 176.52 | 185.55 | 185.55 | 135,800 |
Aug 23, 2023 | 183.35 | 184.05 | 181.87 | 184.00 | 184.00 | 201,800 |
Aug 22, 2023 | 184.36 | 184.55 | 181.38 | 183.08 | 183.08 | 177,000 |
Aug 21, 2023 | 183.62 | 185.81 | 182.44 | 184.18 | 184.18 | 139,100 |
Aug 18, 2023 | 184.23 | 186.32 | 183.09 | 183.77 | 183.77 | 181,900 |
Aug 17, 2023 | 190.87 | 192.21 | 184.49 | 184.80 | 184.80 | 159,700 |
Aug 16, 2023 | 192.67 | 193.97 | 184.27 | 191.21 | 191.21 | 234,700 |
Aug 15, 2023 | 190.24 | 192.99 | 190.24 | 192.43 | 192.43 | 257,200 |
Aug 14, 2023 | 187.17 | 191.00 | 187.17 | 190.19 | 190.19 | 294,600 |
Aug 11, 2023 | 183.44 | 189.75 | 183.44 | 187.31 | 187.31 | 273,700 |
Aug 10, 2023 | 182.04 | 183.75 | 180.28 | 183.47 | 183.47 | 224,100 |
Aug 09, 2023 | 182.00 | 182.25 | 179.55 | 181.42 | 181.42 | 388,200 |
Aug 08, 2023 | 184.82 | 184.91 | 181.07 | 181.49 | 181.49 | 400,200 |
Aug 07, 2023 | 184.66 | 187.79 | 184.36 | 184.85 | 184.85 | 239,000 |
Aug 04, 2023 | 183.47 | 186.65 | 183.10 | 184.31 | 184.31 | 290,400 |
Aug 03, 2023 | 183.91 | 185.44 | 181.19 | 182.96 | 182.96 | 389,300 |
Aug 02, 2023 | 179.14 | 185.20 | 177.90 | 184.58 | 184.58 | 389,400 |
Aug 01, 2023 | 174.70 | 179.16 | 174.70 | 178.99 | 178.99 | 347,800 |
Jul 31, 2023 | 176.39 | 176.82 | 173.83 | 175.16 | 175.16 | 536,000 |
Jul 28, 2023 | 175.53 | 180.95 | 172.69 | 176.76 | 176.76 | 515,600 |
Jul 27, 2023 | 191.90 | 193.29 | 171.81 | 176.30 | 176.30 | 1,113,200 |
Jul 26, 2023 | 193.99 | 197.21 | 193.05 | 196.35 | 196.35 | 403,600 |
Jul 25, 2023 | 192.28 | 194.49 | 191.14 | 193.99 | 193.99 | 357,900 |
Jul 24, 2023 | 195.30 | 195.98 | 192.61 | 193.14 | 193.14 | 319,500 |
Jul 21, 2023 | 197.46 | 199.21 | 194.33 | 194.67 | 194.67 | 215,500 |
Jul 20, 2023 | 201.18 | 201.90 | 196.36 | 196.65 | 196.65 | 290,900 |
Jul 19, 2023 | 201.19 | 202.46 | 198.67 | 200.41 | 200.41 | 612,900 |
Jul 18, 2023 | 197.41 | 201.12 | 197.41 | 200.42 | 200.42 | 197,800 |
Jul 17, 2023 | 198.05 | 199.27 | 197.10 | 197.44 | 197.44 | 195,700 |
Jul 14, 2023 | 194.71 | 197.79 | 194.71 | 197.47 | 197.47 | 252,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |