Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 91.31 | 93.06 | 91.14 | 92.93 | 92.93 | 45,816,141 |
Nov 30, 2023 | 91.97 | 92.29 | 91.16 | 91.56 | 91.56 | 60,520,900 |
Nov 29, 2023 | 92.11 | 92.70 | 91.78 | 92.63 | 92.63 | 61,647,800 |
Nov 28, 2023 | 90.91 | 91.53 | 90.79 | 91.48 | 91.48 | 44,989,300 |
Nov 27, 2023 | 90.30 | 91.34 | 90.21 | 91.30 | 91.30 | 39,804,400 |
Nov 24, 2023 | 90.10 | 90.26 | 89.79 | 89.80 | 89.80 | 20,199,600 |
Nov 22, 2023 | 91.12 | 91.32 | 90.38 | 90.87 | 90.87 | 31,197,500 |
Nov 21, 2023 | 90.50 | 90.80 | 89.89 | 90.55 | 90.55 | 27,721,000 |
Nov 20, 2023 | 89.62 | 90.66 | 89.61 | 90.59 | 90.59 | 40,477,800 |
Nov 17, 2023 | 90.16 | 90.43 | 89.64 | 90.04 | 90.04 | 44,091,400 |
Nov 16, 2023 | 89.30 | 89.96 | 89.25 | 89.62 | 89.62 | 49,473,900 |
Nov 15, 2023 | 89.01 | 89.14 | 88.31 | 88.52 | 88.52 | 56,205,300 |
Nov 14, 2023 | 90.00 | 90.15 | 89.29 | 89.78 | 89.78 | 65,666,800 |
Nov 13, 2023 | 87.22 | 87.94 | 86.90 | 87.79 | 87.79 | 25,661,500 |
Nov 10, 2023 | 88.23 | 88.43 | 87.77 | 87.99 | 87.99 | 36,516,400 |
Nov 09, 2023 | 88.94 | 89.03 | 86.74 | 87.50 | 87.50 | 88,975,100 |
Nov 08, 2023 | 88.48 | 89.62 | 88.45 | 89.56 | 89.56 | 53,893,400 |
Nov 07, 2023 | 87.61 | 88.50 | 87.59 | 88.06 | 88.06 | 37,834,200 |
Nov 06, 2023 | 87.07 | 87.20 | 86.60 | 86.78 | 86.78 | 41,341,900 |
Nov 03, 2023 | 88.81 | 89.05 | 87.58 | 87.63 | 87.63 | 77,668,500 |
Nov 02, 2023 | 86.68 | 87.31 | 86.22 | 87.04 | 87.04 | 69,739,400 |
Nov 01, 2023 | 84.04 | 85.12 | 84.02 | 85.10 | 85.10 | 72,308,500 |
Nov 01, 2023 | 0.286 Dividend | |||||
Oct 31, 2023 | 84.37 | 84.77 | 83.55 | 83.58 | 83.29 | 37,269,200 |
Oct 30, 2023 | 83.81 | 84.50 | 83.24 | 83.99 | 83.70 | 45,026,900 |
Oct 27, 2023 | 84.19 | 84.97 | 83.74 | 84.37 | 84.08 | 32,362,300 |
Oct 26, 2023 | 83.48 | 84.82 | 83.40 | 84.73 | 84.44 | 49,704,100 |
Oct 25, 2023 | 84.02 | 84.13 | 83.13 | 83.45 | 83.16 | 60,737,200 |
Oct 24, 2023 | 84.44 | 85.35 | 84.09 | 85.35 | 85.06 | 46,267,700 |
Oct 23, 2023 | 82.81 | 84.86 | 82.42 | 84.24 | 83.95 | 70,890,400 |
Oct 20, 2023 | 82.99 | 83.54 | 82.77 | 83.24 | 82.96 | 52,162,600 |
Oct 19, 2023 | 83.88 | 84.57 | 82.74 | 82.77 | 82.49 | 87,696,900 |
Oct 18, 2023 | 84.38 | 84.72 | 83.85 | 84.50 | 84.21 | 63,724,600 |
Oct 17, 2023 | 84.89 | 85.63 | 84.50 | 85.25 | 84.96 | 52,949,100 |
Oct 16, 2023 | 86.19 | 86.37 | 85.90 | 86.20 | 85.91 | 38,309,800 |
Oct 13, 2023 | 87.60 | 87.83 | 87.17 | 87.61 | 87.31 | 44,183,800 |
Oct 12, 2023 | 88.05 | 88.19 | 85.93 | 86.07 | 85.78 | 66,986,700 |
Oct 11, 2023 | 87.85 | 88.47 | 87.60 | 88.47 | 88.17 | 58,517,700 |
Oct 10, 2023 | 85.85 | 87.17 | 85.52 | 86.66 | 86.36 | 54,743,900 |
Oct 09, 2023 | 85.50 | 86.80 | 84.95 | 86.78 | 86.48 | 29,424,900 |
Oct 06, 2023 | 84.20 | 85.69 | 84.06 | 84.79 | 84.50 | 62,772,200 |
Oct 05, 2023 | 86.11 | 86.19 | 85.64 | 85.83 | 85.54 | 35,758,800 |
Oct 04, 2023 | 85.77 | 86.31 | 85.37 | 86.26 | 85.96 | 56,281,600 |
Oct 03, 2023 | 86.31 | 86.65 | 84.89 | 85.06 | 84.77 | 71,362,600 |
Oct 02, 2023 | 87.82 | 87.93 | 86.71 | 86.93 | 86.63 | 44,704,300 |
Oct 02, 2023 | 0.28 Dividend | |||||
Sep 29, 2023 | 89.27 | 89.49 | 88.13 | 88.69 | 88.11 | 48,989,800 |
Sep 28, 2023 | 87.62 | 88.73 | 87.10 | 88.68 | 88.10 | 60,238,000 |
Sep 27, 2023 | 89.54 | 89.62 | 88.09 | 88.41 | 87.83 | 47,111,200 |
Sep 26, 2023 | 89.43 | 89.62 | 88.71 | 88.87 | 88.29 | 38,104,100 |
Sep 25, 2023 | 89.66 | 90.04 | 89.15 | 89.18 | 88.59 | 45,587,900 |
Sep 22, 2023 | 90.81 | 91.61 | 90.67 | 91.43 | 90.83 | 29,524,500 |
Sep 21, 2023 | 91.29 | 91.37 | 90.69 | 90.70 | 90.10 | 59,920,500 |
Sep 20, 2023 | 93.29 | 93.60 | 93.04 | 93.09 | 92.48 | 29,451,200 |
Sep 19, 2023 | 93.08 | 93.43 | 92.80 | 92.80 | 92.19 | 24,941,800 |
Sep 18, 2023 | 92.85 | 93.53 | 92.82 | 93.49 | 92.88 | 17,963,400 |
Sep 15, 2023 | 93.46 | 93.48 | 92.96 | 92.96 | 92.35 | 25,636,800 |
Sep 14, 2023 | 93.94 | 94.21 | 93.40 | 93.53 | 92.92 | 27,800,600 |
Sep 13, 2023 | 93.92 | 94.53 | 93.82 | 94.21 | 93.59 | 23,332,300 |
Sep 12, 2023 | 93.89 | 94.24 | 93.58 | 94.23 | 93.61 | 20,034,300 |
Sep 11, 2023 | 93.70 | 93.98 | 93.55 | 93.69 | 93.07 | 17,061,500 |
Sep 08, 2023 | 94.38 | 94.90 | 94.17 | 94.37 | 93.75 | 17,052,100 |
Sep 07, 2023 | 94.00 | 94.07 | 93.68 | 94.01 | 93.39 | 18,091,500 |
Sep 06, 2023 | 94.09 | 94.11 | 93.46 | 93.75 | 93.13 | 23,636,300 |
Sep 05, 2023 | 94.28 | 94.29 | 93.49 | 93.52 | 92.91 | 29,435,900 |
Sep 01, 2023 | 95.80 | 95.82 | 94.62 | 94.85 | 94.23 | 32,466,900 |
Sep 01, 2023 | 0.289 Dividend | |||||
Aug 31, 2023 | 96.54 | 97.05 | 96.43 | 96.64 | 95.72 | 26,959,700 |
Aug 30, 2023 | 96.16 | 96.40 | 95.88 | 96.21 | 95.29 | 17,550,100 |
Aug 29, 2023 | 94.97 | 96.51 | 94.94 | 96.31 | 95.39 | 28,478,100 |
Aug 28, 2023 | 95.65 | 95.66 | 94.89 | 95.32 | 94.41 | 16,037,300 |
Aug 25, 2023 | 94.66 | 95.51 | 94.51 | 95.22 | 94.31 | 23,865,200 |
Aug 24, 2023 | 95.13 | 95.55 | 94.89 | 94.91 | 94.00 | 22,300,800 |
Aug 23, 2023 | 94.30 | 95.55 | 94.23 | 95.54 | 94.63 | 38,294,700 |
Aug 22, 2023 | 92.64 | 93.28 | 92.46 | 93.23 | 92.34 | 21,323,100 |
Aug 21, 2023 | 92.66 | 92.76 | 92.23 | 92.52 | 91.64 | 29,254,100 |
Aug 18, 2023 | 93.43 | 94.19 | 93.30 | 93.77 | 92.88 | 24,176,000 |
Aug 17, 2023 | 93.50 | 93.61 | 93.02 | 93.44 | 92.55 | 32,244,900 |
Aug 16, 2023 | 94.28 | 94.79 | 93.72 | 93.84 | 92.94 | 23,076,700 |
Aug 15, 2023 | 94.80 | 95.20 | 94.56 | 94.58 | 93.68 | 24,125,000 |
Aug 14, 2023 | 95.21 | 95.93 | 94.90 | 95.16 | 94.25 | 19,072,000 |
Aug 11, 2023 | 95.30 | 95.87 | 95.20 | 95.37 | 94.46 | 26,747,800 |
Aug 10, 2023 | 97.04 | 97.36 | 95.59 | 95.59 | 94.68 | 37,253,200 |
Aug 09, 2023 | 96.88 | 97.29 | 96.84 | 97.19 | 96.26 | 20,151,100 |
Aug 08, 2023 | 96.86 | 97.37 | 96.44 | 96.69 | 95.77 | 24,010,500 |
Aug 07, 2023 | 96.11 | 96.20 | 95.50 | 95.58 | 94.67 | 35,862,900 |
Aug 04, 2023 | 95.15 | 96.68 | 95.13 | 96.53 | 95.61 | 42,053,300 |
Aug 03, 2023 | 95.19 | 95.32 | 94.54 | 94.85 | 93.95 | 59,394,800 |
Aug 02, 2023 | 97.04 | 97.24 | 96.41 | 97.09 | 96.16 | 38,121,300 |
Aug 01, 2023 | 98.84 | 98.92 | 97.90 | 98.14 | 97.20 | 34,943,400 |
Aug 01, 2023 | 0.275 Dividend | |||||
Jul 31, 2023 | 99.65 | 100.33 | 99.62 | 100.05 | 98.82 | 28,663,800 |
Jul 28, 2023 | 99.40 | 99.86 | 99.15 | 99.81 | 98.59 | 27,434,000 |
Jul 27, 2023 | 100.71 | 100.93 | 98.91 | 99.30 | 98.08 | 44,794,400 |
Jul 26, 2023 | 101.68 | 101.69 | 100.93 | 101.27 | 100.03 | 19,310,700 |
Jul 25, 2023 | 100.83 | 101.50 | 100.80 | 101.17 | 99.93 | 17,160,600 |
Jul 24, 2023 | 101.99 | 102.15 | 101.30 | 101.36 | 100.12 | 17,546,700 |
Jul 21, 2023 | 102.16 | 102.35 | 101.63 | 101.73 | 100.48 | 20,655,700 |
Jul 20, 2023 | 102.22 | 102.31 | 101.28 | 101.70 | 100.45 | 56,951,200 |
Jul 19, 2023 | 102.00 | 102.98 | 101.73 | 102.95 | 101.69 | 27,192,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |