Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2023 | 233.09 | 234.99 | 230.60 | 230.73 | 230.73 | 896,875 |
Dec 05, 2023 | 232.76 | 232.94 | 230.75 | 231.29 | 231.29 | 604,400 |
Dec 04, 2023 | 230.79 | 234.21 | 230.67 | 234.11 | 234.11 | 628,400 |
Dec 01, 2023 | 225.63 | 232.09 | 224.36 | 231.77 | 231.77 | 552,700 |
Nov 30, 2023 | 226.23 | 226.93 | 224.95 | 225.84 | 225.84 | 384,700 |
Nov 29, 2023 | 225.79 | 228.51 | 224.60 | 225.04 | 225.04 | 581,800 |
Nov 28, 2023 | 224.62 | 225.55 | 223.13 | 223.74 | 223.74 | 478,200 |
Nov 27, 2023 | 224.57 | 225.58 | 223.28 | 225.10 | 225.10 | 382,400 |
Nov 24, 2023 | 223.70 | 226.13 | 223.70 | 225.62 | 225.62 | 151,700 |
Nov 22, 2023 | 224.11 | 225.93 | 223.30 | 224.17 | 224.17 | 559,700 |
Nov 21, 2023 | 223.82 | 224.35 | 222.38 | 222.57 | 222.57 | 414,200 |
Nov 20, 2023 | 223.77 | 225.75 | 223.10 | 225.30 | 225.30 | 642,400 |
Nov 17, 2023 | 222.88 | 223.88 | 222.02 | 223.60 | 223.60 | 491,900 |
Nov 16, 2023 | 223.13 | 223.60 | 219.77 | 220.74 | 220.74 | 726,300 |
Nov 15, 2023 | 224.10 | 228.39 | 223.87 | 224.11 | 224.11 | 735,000 |
Nov 14, 2023 | 219.14 | 223.94 | 218.91 | 223.91 | 223.91 | 1,098,300 |
Nov 13, 2023 | 211.56 | 213.38 | 210.43 | 212.84 | 212.84 | 328,200 |
Nov 10, 2023 | 211.02 | 213.18 | 209.46 | 212.55 | 212.55 | 764,100 |
Nov 09, 2023 | 214.51 | 214.66 | 209.54 | 209.91 | 209.91 | 440,900 |
Nov 08, 2023 | 215.38 | 215.98 | 212.57 | 213.20 | 213.20 | 427,700 |
Nov 07, 2023 | 214.17 | 216.52 | 213.64 | 215.66 | 215.66 | 325,700 |
Nov 06, 2023 | 217.67 | 218.14 | 214.11 | 215.20 | 215.20 | 1,684,000 |
Nov 03, 2023 | 215.02 | 219.04 | 215.02 | 217.68 | 217.68 | 954,100 |
Nov 02, 2023 | 210.40 | 211.94 | 209.26 | 211.78 | 211.78 | 910,700 |
Nov 01, 2023 | 206.72 | 207.72 | 204.77 | 207.61 | 207.61 | 464,200 |
Oct 31, 2023 | 205.17 | 207.48 | 204.49 | 206.99 | 206.99 | 486,900 |
Oct 30, 2023 | 206.06 | 206.98 | 203.42 | 204.83 | 204.83 | 520,800 |
Oct 27, 2023 | 207.10 | 207.31 | 203.61 | 204.07 | 204.07 | 1,056,200 |
Oct 26, 2023 | 207.20 | 208.54 | 205.25 | 206.18 | 206.18 | 606,900 |
Oct 25, 2023 | 209.12 | 209.12 | 206.48 | 206.52 | 206.52 | 252,900 |
Oct 24, 2023 | 210.20 | 212.28 | 209.63 | 211.03 | 211.03 | 455,000 |
Oct 23, 2023 | 209.01 | 211.31 | 207.56 | 208.58 | 208.58 | 604,800 |
Oct 20, 2023 | 213.22 | 213.23 | 210.05 | 210.26 | 210.26 | 345,000 |
Oct 19, 2023 | 216.20 | 217.30 | 212.62 | 213.06 | 213.06 | 506,900 |
Oct 18, 2023 | 219.48 | 219.48 | 216.05 | 216.41 | 216.41 | 412,800 |
Oct 17, 2023 | 217.30 | 223.04 | 217.30 | 221.20 | 221.20 | 454,600 |
Oct 16, 2023 | 217.04 | 219.38 | 216.32 | 218.96 | 218.96 | 892,700 |
Oct 13, 2023 | 217.56 | 217.71 | 214.42 | 215.33 | 215.33 | 328,900 |
Oct 12, 2023 | 223.28 | 223.28 | 216.26 | 217.33 | 217.33 | 347,500 |
Oct 11, 2023 | 224.04 | 225.02 | 221.07 | 222.57 | 222.57 | 535,100 |
Oct 10, 2023 | 221.68 | 225.39 | 221.60 | 223.84 | 223.84 | 577,200 |
Oct 09, 2023 | 218.71 | 221.73 | 218.40 | 221.25 | 221.25 | 444,800 |
Oct 06, 2023 | 216.27 | 221.33 | 215.81 | 220.43 | 220.43 | 823,300 |
Oct 05, 2023 | 217.28 | 218.77 | 216.05 | 217.82 | 217.82 | 685,700 |
Oct 04, 2023 | 217.39 | 218.43 | 215.24 | 217.93 | 217.93 | 663,800 |
Oct 03, 2023 | 220.07 | 220.80 | 216.63 | 217.62 | 217.62 | 1,191,100 |
Oct 02, 2023 | 223.52 | 224.20 | 220.40 | 221.43 | 221.43 | 939,200 |
Sep 29, 2023 | 227.32 | 227.71 | 223.62 | 224.15 | 224.15 | 715,900 |
Sep 28, 2023 | 223.14 | 226.96 | 223.14 | 225.68 | 225.68 | 459,600 |
Sep 27, 2023 | 222.38 | 224.56 | 221.45 | 223.46 | 223.46 | 871,700 |
Sep 26, 2023 | 222.62 | 224.37 | 221.05 | 221.24 | 221.24 | 713,100 |
Sep 26, 2023 | 0.455 Dividend | |||||
Sep 25, 2023 | 222.22 | 224.75 | 221.99 | 224.10 | 223.65 | 504,900 |
Sep 22, 2023 | 224.53 | 225.69 | 223.38 | 223.46 | 223.01 | 838,700 |
Sep 21, 2023 | 225.74 | 225.89 | 223.92 | 223.99 | 223.54 | 688,900 |
Sep 20, 2023 | 231.29 | 232.22 | 227.71 | 227.84 | 227.38 | 489,000 |
Sep 19, 2023 | 231.42 | 232.02 | 229.43 | 230.19 | 229.72 | 389,100 |
Sep 18, 2023 | 232.40 | 232.70 | 231.30 | 231.40 | 230.93 | 325,700 |
Sep 15, 2023 | 234.68 | 234.68 | 231.71 | 232.49 | 232.02 | 764,500 |
Sep 14, 2023 | 234.39 | 236.13 | 233.76 | 235.50 | 235.02 | 502,400 |
Sep 13, 2023 | 234.59 | 235.14 | 232.20 | 232.91 | 232.44 | 664,500 |
Sep 12, 2023 | 234.33 | 236.15 | 234.21 | 234.59 | 234.11 | 256,900 |
Sep 11, 2023 | 235.73 | 236.50 | 234.93 | 235.04 | 234.56 | 465,500 |
Sep 08, 2023 | 235.53 | 236.23 | 234.29 | 234.48 | 234.00 | 288,500 |
Sep 07, 2023 | 236.25 | 236.72 | 234.11 | 235.60 | 235.12 | 421,200 |
Sep 06, 2023 | 238.71 | 239.95 | 236.46 | 238.13 | 237.65 | 256,000 |
Sep 05, 2023 | 241.24 | 241.49 | 238.12 | 238.25 | 237.77 | 426,100 |
Sep 01, 2023 | 242.52 | 244.09 | 241.78 | 242.73 | 242.24 | 345,900 |
Aug 31, 2023 | 241.28 | 242.68 | 240.51 | 240.67 | 240.18 | 284,000 |
Aug 30, 2023 | 238.84 | 241.97 | 238.84 | 241.09 | 240.60 | 334,400 |
Aug 29, 2023 | 235.23 | 239.68 | 234.40 | 239.41 | 238.92 | 510,500 |
Aug 28, 2023 | 235.03 | 237.22 | 235.03 | 235.67 | 235.19 | 287,700 |
Aug 25, 2023 | 233.43 | 235.22 | 230.74 | 234.27 | 233.79 | 450,400 |
Aug 24, 2023 | 236.24 | 236.64 | 232.62 | 232.87 | 232.40 | 694,100 |
Aug 23, 2023 | 234.04 | 237.20 | 233.69 | 236.45 | 235.97 | 496,800 |
Aug 22, 2023 | 234.89 | 235.58 | 233.01 | 233.96 | 233.48 | 501,900 |
Aug 21, 2023 | 233.36 | 234.35 | 232.02 | 233.68 | 233.21 | 525,700 |
Aug 18, 2023 | 229.74 | 234.19 | 229.65 | 233.34 | 232.87 | 536,500 |
Aug 17, 2023 | 235.90 | 236.29 | 231.68 | 231.86 | 231.39 | 953,400 |
Aug 16, 2023 | 238.53 | 239.44 | 235.53 | 235.56 | 235.08 | 436,800 |
Aug 15, 2023 | 240.26 | 240.32 | 238.41 | 238.90 | 238.41 | 457,800 |
Aug 14, 2023 | 239.74 | 241.31 | 238.26 | 241.21 | 240.72 | 532,800 |
Aug 11, 2023 | 239.21 | 241.38 | 239.02 | 240.84 | 240.35 | 470,900 |
Aug 10, 2023 | 241.95 | 244.54 | 239.51 | 240.53 | 240.04 | 714,400 |
Aug 09, 2023 | 243.64 | 243.64 | 240.14 | 241.16 | 240.67 | 590,600 |
Aug 08, 2023 | 243.08 | 244.01 | 241.25 | 243.86 | 243.36 | 485,500 |
Aug 07, 2023 | 246.65 | 246.86 | 243.96 | 245.56 | 245.06 | 394,900 |
Aug 04, 2023 | 247.97 | 249.14 | 245.57 | 246.42 | 245.92 | 708,200 |
Aug 03, 2023 | 247.28 | 248.84 | 246.07 | 247.44 | 246.94 | 651,600 |
Aug 02, 2023 | 249.95 | 250.11 | 247.01 | 248.28 | 247.78 | 712,600 |
Aug 01, 2023 | 252.67 | 252.69 | 250.37 | 252.61 | 252.10 | 372,900 |
Jul 31, 2023 | 251.74 | 254.06 | 251.57 | 254.04 | 253.52 | 470,400 |
Jul 28, 2023 | 250.17 | 251.18 | 249.59 | 250.79 | 250.28 | 292,700 |
Jul 27, 2023 | 252.21 | 252.48 | 246.56 | 247.43 | 246.93 | 634,000 |
Jul 26, 2023 | 249.30 | 251.65 | 249.08 | 250.61 | 250.10 | 284,200 |
Jul 25, 2023 | 248.54 | 251.15 | 248.54 | 249.81 | 249.30 | 600,700 |
Jul 24, 2023 | 249.35 | 251.33 | 248.29 | 249.04 | 248.53 | 286,500 |
Jul 21, 2023 | 251.85 | 251.90 | 249.01 | 249.36 | 248.85 | 660,800 |
Jul 20, 2023 | 252.65 | 252.70 | 249.50 | 250.12 | 249.61 | 308,500 |
Jul 19, 2023 | 254.00 | 255.10 | 251.85 | 252.52 | 252.01 | 820,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |