Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 196.60 | 197.83 | 195.51 | 195.91 | 195.91 | 1,833,500 |
15 Mar 2024 | 195.58 | 198.75 | 195.13 | 197.34 | 197.34 | 3,346,800 |
14 Mar 2024 | 201.02 | 202.55 | 196.21 | 199.19 | 199.19 | 2,010,400 |
13 Mar 2024 | 204.30 | 205.05 | 201.29 | 202.35 | 202.35 | 1,690,400 |
12 Mar 2024 | 205.71 | 206.24 | 201.58 | 204.18 | 204.18 | 1,746,100 |
11 Mar 2024 | 205.93 | 208.32 | 204.86 | 206.75 | 206.75 | 2,006,300 |
08 Mar 2024 | 206.60 | 209.16 | 205.89 | 207.31 | 207.31 | 2,156,000 |
07 Mar 2024 | 207.63 | 207.93 | 203.80 | 204.73 | 204.73 | 2,085,800 |
06 Mar 2024 | 206.46 | 207.23 | 204.99 | 206.01 | 206.01 | 1,865,400 |
05 Mar 2024 | 205.94 | 209.61 | 204.64 | 205.42 | 205.42 | 2,469,900 |
04 Mar 2024 | 201.43 | 206.52 | 198.99 | 206.15 | 206.15 | 2,851,800 |
01 Mar 2024 | 198.90 | 202.05 | 196.15 | 201.76 | 201.76 | 3,473,500 |
29 Feb 2024 | 195.20 | 200.80 | 195.14 | 198.86 | 198.86 | 4,676,900 |
28 Feb 2024 | 186.50 | 195.83 | 186.50 | 193.76 | 193.76 | 4,059,100 |
27 Feb 2024 | 189.19 | 190.61 | 181.16 | 186.68 | 186.68 | 4,672,100 |
26 Feb 2024 | 189.20 | 191.38 | 186.72 | 187.72 | 187.72 | 3,310,700 |
23 Feb 2024 | 188.12 | 191.27 | 187.45 | 189.93 | 189.93 | 1,458,600 |
22 Feb 2024 | 189.01 | 189.01 | 185.61 | 188.01 | 188.01 | 2,149,700 |
21 Feb 2024 | 189.22 | 189.66 | 186.63 | 188.22 | 188.22 | 1,863,200 |
20 Feb 2024 | 187.09 | 188.71 | 185.77 | 188.40 | 188.40 | 2,241,000 |
16 Feb 2024 | 186.78 | 187.61 | 185.02 | 187.13 | 187.13 | 2,127,200 |
15 Feb 2024 | 189.97 | 190.73 | 187.74 | 189.46 | 189.46 | 2,411,900 |
14 Feb 2024 | 188.85 | 190.03 | 186.84 | 188.49 | 188.49 | 1,818,100 |
13 Feb 2024 | 188.17 | 188.70 | 184.05 | 188.42 | 188.42 | 3,512,500 |
12 Feb 2024 | 194.99 | 195.41 | 191.44 | 191.77 | 191.77 | 1,589,700 |
09 Feb 2024 | 193.40 | 194.51 | 191.64 | 194.44 | 194.44 | 1,903,900 |
08 Feb 2024 | 192.63 | 194.25 | 191.63 | 193.64 | 193.64 | 2,001,100 |
07 Feb 2024 | 192.29 | 193.86 | 190.55 | 193.62 | 193.62 | 2,254,800 |
06 Feb 2024 | 189.47 | 192.57 | 189.15 | 191.67 | 191.67 | 1,777,000 |
05 Feb 2024 | 191.05 | 191.69 | 187.82 | 189.47 | 189.47 | 2,489,100 |
02 Feb 2024 | 195.00 | 195.55 | 189.33 | 193.51 | 193.51 | 2,914,000 |
01 Feb 2024 | 195.34 | 198.43 | 193.37 | 198.39 | 198.39 | 2,700,800 |
31 Jan 2024 | 196.90 | 200.87 | 194.75 | 195.65 | 195.65 | 2,454,100 |
30 Jan 2024 | 198.50 | 199.00 | 195.36 | 195.56 | 195.56 | 2,428,100 |
29 Jan 2024 | 197.08 | 199.30 | 195.76 | 199.11 | 199.11 | 2,466,000 |
26 Jan 2024 | 199.20 | 199.83 | 197.08 | 197.29 | 197.29 | 1,831,100 |
25 Jan 2024 | 199.39 | 201.64 | 198.00 | 200.21 | 200.21 | 2,510,500 |
24 Jan 2024 | 203.10 | 203.40 | 195.96 | 196.76 | 196.76 | 3,308,500 |
23 Jan 2024 | 204.76 | 205.29 | 201.38 | 202.26 | 202.26 | 2,108,900 |
22 Jan 2024 | 204.10 | 206.69 | 201.95 | 204.02 | 204.02 | 2,185,500 |
19 Jan 2024 | 204.66 | 205.14 | 202.78 | 203.87 | 203.87 | 1,986,400 |
18 Jan 2024 | 205.25 | 206.79 | 202.54 | 203.91 | 203.91 | 2,881,000 |
17 Jan 2024 | 205.40 | 210.39 | 202.72 | 204.95 | 204.95 | 2,629,300 |
16 Jan 2024 | 208.97 | 210.84 | 207.55 | 208.05 | 208.05 | 2,400,000 |
12 Jan 2024 | 209.67 | 211.82 | 208.46 | 209.43 | 209.43 | 1,763,400 |
11 Jan 2024 | 208.29 | 208.74 | 206.09 | 207.65 | 207.65 | 2,271,600 |
10 Jan 2024 | 211.61 | 212.09 | 208.37 | 208.97 | 208.97 | 2,088,900 |
09 Jan 2024 | 214.35 | 214.42 | 210.27 | 211.86 | 211.86 | 1,578,800 |
08 Jan 2024 | 213.42 | 216.22 | 212.52 | 216.08 | 216.08 | 1,703,200 |
05 Jan 2024 | 213.70 | 216.25 | 213.04 | 214.28 | 214.28 | 1,884,000 |
04 Jan 2024 | 213.64 | 217.67 | 212.68 | 215.46 | 215.46 | 2,033,000 |
03 Jan 2024 | 217.49 | 218.99 | 214.61 | 214.69 | 214.69 | 1,533,500 |
02 Jan 2024 | 214.41 | 219.10 | 214.41 | 218.81 | 218.81 | 1,566,300 |
29 Dec 2023 | 215.98 | 216.80 | 215.00 | 215.88 | 215.88 | 1,584,400 |
28 Dec 2023 | 216.71 | 218.32 | 215.58 | 217.16 | 217.16 | 1,125,400 |
27 Dec 2023 | 214.01 | 217.11 | 214.01 | 216.72 | 216.72 | 1,860,500 |
27 Dec 2023 | 1.7 Dividend | |||||
26 Dec 2023 | 215.28 | 216.99 | 214.44 | 216.24 | 214.54 | 1,053,100 |
22 Dec 2023 | 214.96 | 217.11 | 213.66 | 215.19 | 213.50 | 1,106,400 |
21 Dec 2023 | 212.99 | 214.34 | 211.54 | 214.28 | 212.60 | 1,685,500 |
20 Dec 2023 | 211.51 | 214.51 | 209.27 | 211.11 | 209.45 | 2,991,200 |
19 Dec 2023 | 211.45 | 213.23 | 210.65 | 211.00 | 209.34 | 1,776,900 |
18 Dec 2023 | 212.04 | 214.04 | 209.91 | 210.69 | 209.03 | 1,804,900 |
15 Dec 2023 | 210.13 | 212.79 | 208.33 | 212.15 | 210.48 | 3,722,400 |
14 Dec 2023 | 215.46 | 218.48 | 211.24 | 212.17 | 210.50 | 2,975,000 |
13 Dec 2023 | 204.98 | 212.43 | 203.66 | 211.04 | 209.38 | 2,244,500 |
12 Dec 2023 | 205.85 | 205.98 | 203.58 | 205.05 | 203.44 | 1,712,900 |
11 Dec 2023 | 205.90 | 207.99 | 204.11 | 205.60 | 203.98 | 2,468,600 |
08 Dec 2023 | 209.80 | 210.29 | 204.05 | 206.45 | 204.83 | 2,364,300 |
07 Dec 2023 | 211.60 | 212.05 | 210.25 | 210.72 | 209.06 | 1,964,500 |
06 Dec 2023 | 211.79 | 213.31 | 210.62 | 210.76 | 209.10 | 2,037,700 |
05 Dec 2023 | 208.92 | 211.06 | 207.41 | 210.41 | 208.76 | 1,738,000 |
04 Dec 2023 | 209.21 | 209.84 | 207.69 | 208.73 | 207.09 | 2,668,500 |
01 Dec 2023 | 208.40 | 210.84 | 206.13 | 210.47 | 208.82 | 2,093,300 |
30 Nov 2023 | 205.54 | 208.96 | 204.28 | 208.78 | 207.14 | 2,943,300 |
29 Nov 2023 | 205.00 | 208.82 | 203.99 | 206.18 | 204.56 | 2,933,400 |
28 Nov 2023 | 200.78 | 203.52 | 200.53 | 203.22 | 201.62 | 2,105,200 |
27 Nov 2023 | 200.48 | 202.84 | 199.02 | 201.21 | 199.63 | 2,525,200 |
24 Nov 2023 | 197.99 | 199.33 | 196.40 | 199.32 | 197.75 | 614,100 |
22 Nov 2023 | 200.18 | 200.58 | 197.83 | 198.79 | 197.23 | 1,393,300 |
21 Nov 2023 | 199.56 | 199.57 | 196.82 | 197.54 | 195.99 | 1,989,300 |
20 Nov 2023 | 197.45 | 199.80 | 195.34 | 199.64 | 198.07 | 1,945,500 |
17 Nov 2023 | 200.12 | 200.51 | 197.05 | 197.74 | 196.19 | 2,593,500 |
16 Nov 2023 | 196.80 | 199.85 | 195.15 | 199.11 | 197.54 | 3,260,600 |
15 Nov 2023 | 193.11 | 198.75 | 192.72 | 195.88 | 194.34 | 3,803,000 |
14 Nov 2023 | 192.96 | 195.98 | 190.89 | 194.20 | 192.67 | 2,910,400 |
13 Nov 2023 | 182.24 | 185.28 | 181.03 | 183.62 | 182.18 | 1,425,200 |
10 Nov 2023 | 183.54 | 184.54 | 179.32 | 183.79 | 182.35 | 1,738,700 |
09 Nov 2023 | 184.60 | 185.27 | 180.91 | 181.84 | 180.41 | 1,949,300 |
08 Nov 2023 | 185.69 | 185.69 | 183.18 | 184.42 | 182.97 | 1,447,300 |
07 Nov 2023 | 187.52 | 187.63 | 185.17 | 185.45 | 183.99 | 1,544,400 |
06 Nov 2023 | 189.94 | 190.76 | 185.27 | 186.70 | 185.23 | 1,943,800 |
03 Nov 2023 | 186.07 | 193.20 | 185.86 | 190.57 | 189.07 | 3,417,100 |
02 Nov 2023 | 181.32 | 186.54 | 180.62 | 184.15 | 182.70 | 2,908,000 |
01 Nov 2023 | 178.48 | 179.27 | 177.00 | 178.38 | 176.98 | 1,781,300 |
31 Oct 2023 | 174.07 | 178.66 | 174.00 | 178.19 | 176.79 | 2,930,700 |
30 Oct 2023 | 171.92 | 173.97 | 169.70 | 172.64 | 171.28 | 2,568,600 |
27 Oct 2023 | 175.50 | 176.03 | 170.20 | 171.99 | 170.64 | 2,829,500 |
26 Oct 2023 | 163.00 | 177.22 | 162.55 | 175.06 | 173.68 | 5,013,500 |
25 Oct 2023 | 162.22 | 163.30 | 160.49 | 161.93 | 160.66 | 2,448,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |