Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 211.40 | 207.65 | 202.77 | 205.58 | 205.58 | 6,963 |
27 Mar 2024 | 209.24 | 208.28 | 204.00 | 206.21 | 206.21 | 151,035 |
26 Mar 2024 | 211.05 | 211.12 | 207.44 | 207.44 | 207.44 | 6,080 |
25 Mar 2024 | 209.59 | 211.29 | 207.38 | 209.34 | 209.34 | 479,637 |
22 Mar 2024 | 209.68 | 211.60 | 208.49 | 210.70 | 210.70 | 376,835 |
21 Mar 2024 | 209.40 | 214.85 | 210.39 | 211.14 | 211.14 | 5,785 |
20 Mar 2024 | 201.01 | 204.67 | 199.00 | 204.60 | 204.60 | 3,058 |
19 Mar 2024 | 200.68 | 201.01 | 197.35 | 200.33 | 200.33 | 4,018 |
18 Mar 2024 | 201.49 | 203.16 | 199.68 | 201.64 | 201.64 | 11,097 |
15 Mar 2024 | 198.93 | 201.00 | 197.00 | 198.92 | 198.92 | 2,364 |
14 Mar 2024 | 202.52 | 202.41 | 199.28 | 201.04 | 201.04 | 5,095 |
13 Mar 2024 | 206.15 | 203.82 | 199.99 | 201.48 | 201.48 | 2,052 |
12 Mar 2024 | 204.00 | 204.66 | 199.44 | 202.25 | 202.25 | 1,629 |
11 Mar 2024 | 207.49 | 206.00 | 197.62 | 200.82 | 200.82 | 6,804 |
08 Mar 2024 | 212.02 | 213.55 | 207.45 | 209.08 | 209.08 | 1,938 |
07 Mar 2024 | 211.98 | 214.19 | 211.61 | 212.67 | 212.67 | 4,175 |
06 Mar 2024 | 207.73 | 213.48 | 209.13 | 212.05 | 212.05 | 3,997 |
05 Mar 2024 | 208.11 | 210.84 | 206.21 | 206.33 | 206.33 | 8,567 |
04 Mar 2024 | 211.27 | 213.01 | 209.70 | 211.06 | 211.06 | 4,027 |
01 Mar 2024 | 202.77 | 211.01 | 203.10 | 210.71 | 210.71 | 16,083 |
29 Feb 2024 | 197.35 | 201.49 | 197.38 | 201.12 | 201.12 | 103,045 |
28 Feb 2024 | 197.98 | 199.25 | 196.00 | 197.15 | 197.15 | 12,555 |
27 Feb 2024 | 203.38 | 204.31 | 201.24 | 202.67 | 202.67 | 269,536 |
26 Feb 2024 | 196.68 | 202.60 | 199.14 | 202.45 | 202.45 | 8,508 |
23 Feb 2024 | 199.77 | 200.88 | 196.77 | 197.85 | 197.85 | 5,261 |
22 Feb 2024 | 197.53 | 201.52 | 197.15 | 200.98 | 200.98 | 9,915 |
21 Feb 2024 | 188.54 | 189.64 | 185.90 | 188.74 | 188.74 | 8,387 |
21 Feb 2024 | 0.32 Dividend | |||||
20 Feb 2024 | 199.96 | 210.27 | 186.20 | 188.59 | 188.27 | 13,340 |
19 Feb 2024 | 200.06 | 200.06 | 200.06 | 200.06 | 199.72 | - |
16 Feb 2024 | 209.83 | 212.05 | 197.31 | 203.35 | 203.01 | 40,906 |
15 Feb 2024 | 186.14 | 189.32 | 186.41 | 188.53 | 188.21 | 4,384 |
14 Feb 2024 | 181.29 | 186.97 | 182.64 | 185.52 | 185.21 | 4,706 |
13 Feb 2024 | 185.32 | 185.41 | 176.94 | 179.57 | 179.27 | 5,421 |
12 Feb 2024 | 186.23 | 188.19 | 184.79 | 185.97 | 185.65 | 15,145 |
09 Feb 2024 | 174.64 | 185.26 | 178.64 | 184.74 | 184.43 | 7,386 |
08 Feb 2024 | 171.97 | 174.97 | 169.34 | 174.54 | 174.24 | 13,830 |
07 Feb 2024 | 168.77 | 172.85 | 168.78 | 171.38 | 171.09 | 2,740 |
06 Feb 2024 | 171.82 | 172.59 | 167.52 | 168.40 | 168.11 | 538,670 |
05 Feb 2024 | 167.87 | 171.57 | 167.55 | 171.48 | 171.19 | 6,277 |
02 Feb 2024 | 168.26 | 169.14 | 165.55 | 168.01 | 167.73 | 5,291 |
01 Feb 2024 | 164.92 | 167.69 | 164.89 | 166.49 | 166.21 | 14,576 |
31 Jan 2024 | 165.06 | 164.54 | 160.95 | 164.20 | 163.92 | 2,535 |
30 Jan 2024 | 168.04 | 168.86 | 165.86 | 166.10 | 165.82 | 90,253 |
29 Jan 2024 | 167.23 | 167.83 | 166.12 | 167.14 | 166.86 | 4,578 |
26 Jan 2024 | 168.05 | 169.40 | 166.91 | 167.33 | 167.05 | 4,842 |
25 Jan 2024 | 173.99 | 178.42 | 172.56 | 173.13 | 172.84 | 13,009 |
24 Jan 2024 | 168.89 | 175.93 | 167.60 | 175.43 | 175.13 | 14,836 |
23 Jan 2024 | 168.18 | 167.76 | 164.76 | 166.68 | 166.40 | 6,344 |
22 Jan 2024 | 168.64 | 171.86 | 167.68 | 168.55 | 168.26 | 7,801 |
19 Jan 2024 | 161.92 | 167.46 | 162.32 | 167.46 | 167.18 | 8,606 |
18 Jan 2024 | 152.90 | 160.10 | 153.10 | 158.79 | 158.52 | 11,735 |
17 Jan 2024 | 152.11 | 153.11 | 150.30 | 151.16 | 150.90 | 3,286 |
16 Jan 2024 | 149.84 | 154.23 | 150.23 | 152.97 | 152.71 | 143,793 |
15 Jan 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 150.93 | - |
12 Jan 2024 | 151.84 | 152.33 | 150.47 | 151.24 | 150.98 | 2,641 |
11 Jan 2024 | 150.67 | 152.36 | 148.55 | 150.52 | 150.26 | 3,578 |
10 Jan 2024 | 151.00 | 151.75 | 148.33 | 149.69 | 149.44 | 15,891 |
09 Jan 2024 | 151.08 | 151.50 | 149.08 | 151.38 | 151.12 | 1,664 |
08 Jan 2024 | 148.33 | 152.58 | 149.00 | 152.58 | 152.32 | 472,678 |
05 Jan 2024 | 148.58 | 151.36 | 148.31 | 149.00 | 148.74 | 1,862 |
04 Jan 2024 | 151.86 | 151.90 | 148.93 | 149.88 | 149.63 | 5,263 |
03 Jan 2024 | 153.82 | 153.13 | 150.79 | 151.07 | 150.81 | 9,326 |
02 Jan 2024 | 161.86 | 159.93 | 155.30 | 155.63 | 155.37 | 70,617 |
29 Dec 2023 | 162.39 | 163.53 | 160.73 | 162.07 | 161.80 | 723 |
28 Dec 2023 | 164.50 | 165.00 | 162.91 | 163.16 | 162.88 | 55,582 |
27 Dec 2023 | 164.26 | 164.96 | 163.60 | 164.00 | 163.72 | 1,184 |
22 Dec 2023 | 161.06 | 163.03 | 161.58 | 161.09 | 160.82 | 1,981 |
21 Dec 2023 | 157.80 | 161.59 | 159.57 | 160.57 | 160.30 | 1,113 |
20 Dec 2023 | 162.89 | 161.92 | 160.07 | 160.62 | 160.35 | 17,394 |
19 Dec 2023 | 160.28 | 162.67 | 160.09 | 162.53 | 162.25 | 5,083 |
18 Dec 2023 | 161.64 | 161.04 | 157.70 | 160.03 | 159.76 | 5,449 |
15 Dec 2023 | 162.28 | 164.18 | 161.76 | 162.15 | 161.87 | 3,798 |
14 Dec 2023 | 158.52 | 163.05 | 156.99 | 160.84 | 160.57 | 91,799 |
13 Dec 2023 | 157.67 | 157.71 | 155.09 | 155.31 | 155.05 | 1,519 |
12 Dec 2023 | 155.04 | 158.17 | 155.02 | 157.09 | 156.82 | 5,898 |
11 Dec 2023 | 147.23 | 155.63 | 149.00 | 155.49 | 155.22 | 10,719 |
08 Dec 2023 | 147.51 | 148.80 | 146.04 | 148.13 | 147.88 | 4,162 |
07 Dec 2023 | 144.56 | 147.22 | 144.57 | 147.22 | 146.97 | 2,062 |
06 Dec 2023 | 146.98 | 148.72 | 145.33 | 145.55 | 145.30 | 3,474 |
05 Dec 2023 | 146.50 | 147.38 | 145.32 | 146.66 | 146.41 | 2,329 |
04 Dec 2023 | 150.45 | 150.65 | 145.63 | 147.46 | 147.21 | 544,179 |
01 Dec 2023 | 149.37 | 151.92 | 148.63 | 151.39 | 151.13 | 540,638 |
30 Nov 2023 | 149.80 | 150.37 | 147.13 | 148.22 | 147.97 | 4,449 |
29 Nov 2023 | 148.02 | 152.82 | 150.02 | 150.04 | 149.79 | 1,637 |
28 Nov 2023 | 150.24 | 149.73 | 146.59 | 146.86 | 146.61 | 4,274 |
27 Nov 2023 | 149.36 | 151.70 | 148.85 | 151.03 | 150.77 | 369,882 |
24 Nov 2023 | 149.89 | 150.35 | 149.33 | 150.34 | 150.08 | 2,785 |
23 Nov 2023 | 149.71 | 149.71 | 149.71 | 149.71 | 149.46 | - |
22 Nov 2023 | 149.06 | 153.57 | 149.12 | 150.53 | 150.27 | 6,434 |
22 Nov 2023 | 0.32 Dividend | |||||
21 Nov 2023 | 152.62 | 151.80 | 148.28 | 148.43 | 147.86 | 2,986 |
20 Nov 2023 | 147.84 | 151.25 | 148.88 | 150.95 | 150.37 | 4,971 |
17 Nov 2023 | 143.65 | 148.57 | 142.01 | 148.34 | 147.77 | 28,753 |
16 Nov 2023 | 155.04 | 157.73 | 155.29 | 156.26 | 155.66 | 8,348 |
15 Nov 2023 | 154.88 | 156.74 | 154.08 | 154.94 | 154.34 | 33,554 |
14 Nov 2023 | 150.24 | 154.76 | 152.11 | 153.49 | 152.90 | 5,097 |
13 Nov 2023 | 150.33 | 150.16 | 147.65 | 150.03 | 149.45 | 4,425 |
10 Nov 2023 | 143.51 | 150.48 | 145.00 | 150.42 | 149.84 | 4,952 |
09 Nov 2023 | 144.20 | 146.79 | 144.48 | 144.54 | 143.99 | 1,987 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |