Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 130.64 | 132.48 | 130.16 | 132.00 | 132.00 | 1,368,700 |
Nov 30, 2023 | 131.14 | 131.25 | 129.73 | 131.00 | 131.00 | 2,234,800 |
Nov 29, 2023 | 131.03 | 131.74 | 130.39 | 130.43 | 130.43 | 1,156,400 |
Nov 28, 2023 | 130.52 | 131.26 | 129.82 | 130.19 | 130.19 | 1,332,700 |
Nov 27, 2023 | 130.34 | 131.31 | 130.24 | 130.65 | 130.65 | 1,607,100 |
Nov 24, 2023 | 131.22 | 131.53 | 130.78 | 131.06 | 131.06 | 573,900 |
Nov 22, 2023 | 131.66 | 132.11 | 130.96 | 131.33 | 131.33 | 956,800 |
Nov 21, 2023 | 131.00 | 131.36 | 130.21 | 130.71 | 130.71 | 853,200 |
Nov 20, 2023 | 131.16 | 131.98 | 130.80 | 131.26 | 131.26 | 1,348,300 |
Nov 17, 2023 | 132.21 | 132.35 | 130.96 | 131.46 | 131.46 | 1,425,900 |
Nov 16, 2023 | 131.36 | 132.42 | 130.52 | 131.34 | 131.34 | 1,578,500 |
Nov 16, 2023 | 0.59 Dividend | |||||
Nov 15, 2023 | 131.22 | 133.21 | 131.04 | 131.77 | 131.18 | 1,702,800 |
Nov 14, 2023 | 127.04 | 130.76 | 126.87 | 130.55 | 129.97 | 1,678,100 |
Nov 13, 2023 | 125.93 | 126.40 | 124.95 | 124.97 | 124.41 | 1,038,700 |
Nov 10, 2023 | 124.48 | 127.07 | 123.79 | 126.65 | 126.08 | 1,673,100 |
Nov 09, 2023 | 125.75 | 126.11 | 124.04 | 124.10 | 123.54 | 1,372,400 |
Nov 08, 2023 | 125.20 | 125.92 | 124.25 | 125.04 | 124.48 | 1,234,200 |
Nov 07, 2023 | 125.21 | 125.81 | 124.87 | 125.04 | 124.48 | 1,449,800 |
Nov 06, 2023 | 125.88 | 126.04 | 125.21 | 125.89 | 125.33 | 1,229,900 |
Nov 03, 2023 | 125.31 | 127.17 | 125.05 | 125.76 | 125.20 | 1,318,200 |
Nov 02, 2023 | 123.49 | 124.08 | 122.30 | 124.04 | 123.48 | 2,244,000 |
Nov 01, 2023 | 119.79 | 122.92 | 119.10 | 122.86 | 122.31 | 2,078,900 |
Oct 31, 2023 | 116.10 | 117.91 | 116.01 | 117.85 | 117.32 | 1,915,400 |
Oct 30, 2023 | 116.16 | 116.99 | 115.16 | 116.34 | 115.82 | 1,673,900 |
Oct 27, 2023 | 117.13 | 117.34 | 115.00 | 115.51 | 114.99 | 1,525,700 |
Oct 26, 2023 | 117.59 | 118.94 | 117.11 | 117.55 | 117.02 | 1,754,400 |
Oct 25, 2023 | 117.00 | 117.54 | 115.50 | 116.48 | 115.96 | 1,821,400 |
Oct 24, 2023 | 117.22 | 118.23 | 116.30 | 118.06 | 117.53 | 1,511,700 |
Oct 23, 2023 | 117.04 | 117.91 | 116.04 | 116.05 | 115.53 | 2,013,700 |
Oct 20, 2023 | 119.55 | 119.63 | 117.49 | 117.60 | 117.07 | 4,043,000 |
Oct 19, 2023 | 121.96 | 123.06 | 118.95 | 119.35 | 118.82 | 2,132,800 |
Oct 18, 2023 | 123.49 | 124.08 | 121.71 | 122.00 | 121.45 | 1,635,000 |
Oct 17, 2023 | 123.56 | 125.25 | 122.29 | 124.52 | 123.96 | 1,860,400 |
Oct 16, 2023 | 123.30 | 125.18 | 122.42 | 124.28 | 123.72 | 1,382,600 |
Oct 13, 2023 | 124.24 | 124.24 | 120.45 | 121.45 | 120.91 | 1,405,700 |
Oct 12, 2023 | 125.78 | 125.95 | 123.57 | 124.60 | 124.04 | 1,003,700 |
Oct 11, 2023 | 124.38 | 125.50 | 124.05 | 125.43 | 124.87 | 1,504,000 |
Oct 10, 2023 | 123.50 | 125.25 | 123.27 | 124.33 | 123.77 | 1,013,300 |
Oct 09, 2023 | 122.71 | 123.49 | 121.61 | 123.10 | 122.55 | 868,700 |
Oct 06, 2023 | 121.31 | 124.36 | 121.15 | 123.97 | 123.41 | 1,633,300 |
Oct 05, 2023 | 123.38 | 123.59 | 119.94 | 120.93 | 120.39 | 1,828,800 |
Oct 04, 2023 | 122.56 | 123.78 | 121.70 | 123.41 | 122.86 | 990,900 |
Oct 03, 2023 | 122.36 | 123.77 | 121.63 | 122.23 | 121.68 | 1,118,900 |
Oct 02, 2023 | 122.78 | 123.94 | 122.44 | 123.22 | 122.67 | 1,150,100 |
Sep 29, 2023 | 124.84 | 125.10 | 123.08 | 123.53 | 122.98 | 974,300 |
Sep 28, 2023 | 120.87 | 124.44 | 120.35 | 123.81 | 123.26 | 1,401,000 |
Sep 27, 2023 | 121.47 | 121.97 | 119.64 | 120.44 | 119.90 | 1,584,100 |
Sep 26, 2023 | 122.22 | 122.64 | 120.47 | 120.52 | 119.98 | 1,594,100 |
Sep 25, 2023 | 122.34 | 123.23 | 122.13 | 123.03 | 122.48 | 1,603,300 |
Sep 22, 2023 | 123.59 | 124.18 | 122.94 | 123.04 | 122.49 | 1,540,000 |
Sep 21, 2023 | 124.27 | 124.77 | 123.16 | 123.22 | 122.67 | 1,662,000 |
Sep 20, 2023 | 127.62 | 128.01 | 125.28 | 125.44 | 124.88 | 1,293,600 |
Sep 19, 2023 | 126.78 | 127.14 | 125.56 | 126.96 | 126.39 | 1,035,000 |
Sep 18, 2023 | 126.22 | 127.59 | 126.07 | 126.97 | 126.40 | 1,044,300 |
Sep 15, 2023 | 128.97 | 129.22 | 126.14 | 126.68 | 126.11 | 2,128,600 |
Sep 14, 2023 | 129.09 | 129.82 | 127.96 | 129.19 | 128.61 | 1,043,000 |
Sep 13, 2023 | 128.52 | 128.79 | 127.51 | 128.25 | 127.68 | 1,026,800 |
Sep 12, 2023 | 127.88 | 129.33 | 127.88 | 128.47 | 127.89 | 786,400 |
Sep 11, 2023 | 129.12 | 129.12 | 127.03 | 128.39 | 127.82 | 929,900 |
Sep 08, 2023 | 127.92 | 128.80 | 127.37 | 127.86 | 127.29 | 956,100 |
Sep 07, 2023 | 128.72 | 128.81 | 127.23 | 128.18 | 127.61 | 1,404,500 |
Sep 06, 2023 | 130.44 | 131.72 | 129.57 | 130.06 | 129.48 | 2,715,900 |
Sep 05, 2023 | 133.01 | 133.25 | 130.89 | 131.01 | 130.42 | 968,300 |
Sep 01, 2023 | 133.42 | 133.72 | 132.65 | 133.27 | 132.67 | 1,169,400 |
Aug 31, 2023 | 132.23 | 133.13 | 132.20 | 132.39 | 131.80 | 1,306,800 |
Aug 30, 2023 | 130.90 | 132.35 | 130.76 | 131.93 | 131.34 | 1,282,400 |
Aug 29, 2023 | 129.70 | 131.22 | 129.31 | 131.19 | 130.60 | 2,427,400 |
Aug 28, 2023 | 129.54 | 130.62 | 129.38 | 129.75 | 129.17 | 1,050,000 |
Aug 25, 2023 | 128.27 | 129.34 | 127.59 | 128.64 | 128.06 | 1,450,900 |
Aug 24, 2023 | 128.79 | 129.60 | 127.54 | 127.56 | 126.99 | 2,202,100 |
Aug 23, 2023 | 128.10 | 129.54 | 127.77 | 128.97 | 128.39 | 1,264,600 |
Aug 22, 2023 | 128.92 | 129.19 | 127.66 | 127.77 | 127.20 | 1,052,600 |
Aug 21, 2023 | 128.10 | 128.99 | 127.45 | 128.28 | 127.71 | 1,536,500 |
Aug 18, 2023 | 126.84 | 128.56 | 126.84 | 127.70 | 127.13 | 1,692,400 |
Aug 17, 2023 | 129.80 | 130.10 | 127.83 | 127.84 | 127.27 | 1,771,000 |
Aug 17, 2023 | 0.59 Dividend | |||||
Aug 16, 2023 | 130.21 | 131.18 | 129.18 | 129.45 | 128.28 | 2,038,500 |
Aug 15, 2023 | 132.68 | 132.72 | 130.44 | 130.47 | 129.29 | 1,801,000 |
Aug 14, 2023 | 133.19 | 133.82 | 132.33 | 133.46 | 132.26 | 1,508,100 |
Aug 11, 2023 | 134.19 | 134.58 | 132.74 | 133.04 | 131.84 | 1,489,800 |
Aug 10, 2023 | 136.47 | 137.51 | 134.90 | 135.00 | 133.78 | 1,739,700 |
Aug 09, 2023 | 137.45 | 137.68 | 135.69 | 135.71 | 134.49 | 1,359,700 |
Aug 08, 2023 | 138.19 | 138.62 | 136.20 | 137.40 | 136.16 | 1,838,500 |
Aug 07, 2023 | 139.41 | 140.33 | 139.39 | 139.42 | 138.16 | 1,462,000 |
Aug 04, 2023 | 140.14 | 140.54 | 138.20 | 138.50 | 137.25 | 1,217,400 |
Aug 03, 2023 | 140.56 | 140.84 | 138.45 | 139.92 | 138.66 | 1,286,400 |
Aug 02, 2023 | 142.13 | 143.25 | 141.29 | 141.31 | 140.04 | 1,676,300 |
Aug 01, 2023 | 142.87 | 144.01 | 142.51 | 143.62 | 142.33 | 1,393,300 |
Jul 31, 2023 | 142.75 | 143.50 | 142.50 | 143.49 | 142.20 | 1,377,900 |
Jul 28, 2023 | 145.20 | 145.20 | 142.43 | 142.77 | 141.48 | 1,473,200 |
Jul 27, 2023 | 146.08 | 146.34 | 142.97 | 143.85 | 142.55 | 2,153,800 |
Jul 26, 2023 | 142.43 | 146.60 | 140.94 | 144.43 | 143.13 | 2,298,200 |
Jul 25, 2023 | 140.20 | 141.74 | 139.73 | 141.20 | 139.93 | 2,042,800 |
Jul 24, 2023 | 141.63 | 142.36 | 140.26 | 140.47 | 139.20 | 1,907,100 |
Jul 21, 2023 | 140.72 | 142.41 | 140.72 | 141.00 | 139.73 | 1,702,700 |
Jul 20, 2023 | 142.98 | 143.40 | 141.60 | 141.95 | 140.67 | 1,167,200 |
Jul 19, 2023 | 142.00 | 143.15 | 141.40 | 143.09 | 141.80 | 1,426,100 |
Jul 18, 2023 | 142.84 | 143.74 | 142.21 | 142.57 | 141.28 | 1,639,100 |
Jul 17, 2023 | 141.38 | 143.09 | 140.89 | 142.77 | 141.48 | 1,507,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |