Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 180.14 | 183.73 | 179.97 | 183.73 | 183.73 | 1,015,396 |
27 Mar 2024 | 178.50 | 180.17 | 178.21 | 180.17 | 180.17 | 629,300 |
26 Mar 2024 | 179.50 | 180.40 | 177.77 | 178.11 | 178.11 | 895,600 |
25 Mar 2024 | 181.48 | 182.00 | 179.31 | 179.60 | 179.60 | 692,200 |
22 Mar 2024 | 183.61 | 183.61 | 180.45 | 180.92 | 180.92 | 741,800 |
21 Mar 2024 | 181.32 | 184.25 | 181.32 | 184.20 | 184.20 | 866,500 |
20 Mar 2024 | 183.52 | 183.53 | 181.23 | 183.20 | 183.20 | 730,400 |
19 Mar 2024 | 183.12 | 184.57 | 182.67 | 183.53 | 183.53 | 818,000 |
18 Mar 2024 | 184.00 | 185.59 | 183.04 | 183.70 | 183.70 | 626,600 |
15 Mar 2024 | 179.01 | 183.91 | 178.75 | 183.52 | 183.52 | 1,391,800 |
14 Mar 2024 | 183.66 | 183.73 | 180.41 | 181.13 | 181.13 | 862,400 |
13 Mar 2024 | 182.94 | 185.62 | 182.05 | 183.50 | 183.50 | 925,500 |
12 Mar 2024 | 184.65 | 184.74 | 181.51 | 181.70 | 181.70 | 980,400 |
11 Mar 2024 | 185.82 | 187.47 | 183.35 | 183.83 | 183.83 | 789,700 |
08 Mar 2024 | 183.63 | 186.97 | 182.26 | 186.69 | 186.69 | 859,900 |
07 Mar 2024 | 188.51 | 189.50 | 182.37 | 183.81 | 183.81 | 1,512,900 |
06 Mar 2024 | 189.83 | 190.83 | 186.87 | 187.62 | 187.62 | 718,000 |
05 Mar 2024 | 189.14 | 190.50 | 185.23 | 190.25 | 190.25 | 914,100 |
04 Mar 2024 | 187.35 | 191.34 | 186.27 | 189.36 | 189.36 | 1,521,400 |
01 Mar 2024 | 192.33 | 192.70 | 186.90 | 187.02 | 187.02 | 1,026,300 |
29 Feb 2024 | 194.40 | 194.63 | 190.46 | 192.00 | 192.00 | 1,183,000 |
28 Feb 2024 | 195.51 | 195.96 | 193.95 | 195.78 | 195.78 | 529,100 |
27 Feb 2024 | 197.50 | 197.66 | 193.23 | 194.86 | 194.86 | 723,000 |
26 Feb 2024 | 197.98 | 199.00 | 196.43 | 196.57 | 196.57 | 639,000 |
23 Feb 2024 | 196.80 | 197.88 | 196.34 | 197.15 | 197.15 | 1,121,800 |
22 Feb 2024 | 195.66 | 196.83 | 191.52 | 195.52 | 195.52 | 1,682,000 |
21 Feb 2024 | 192.61 | 195.68 | 189.40 | 189.91 | 189.91 | 1,039,600 |
20 Feb 2024 | 186.96 | 192.16 | 186.74 | 191.72 | 191.72 | 1,393,500 |
16 Feb 2024 | 186.70 | 187.98 | 186.22 | 186.69 | 186.69 | 434,800 |
15 Feb 2024 | 185.44 | 186.06 | 184.29 | 186.06 | 186.06 | 491,400 |
14 Feb 2024 | 186.74 | 187.04 | 183.68 | 184.76 | 184.76 | 591,600 |
13 Feb 2024 | 185.65 | 187.00 | 183.52 | 185.20 | 185.20 | 578,100 |
12 Feb 2024 | 184.19 | 184.63 | 182.17 | 184.44 | 184.44 | 522,100 |
09 Feb 2024 | 183.88 | 185.92 | 182.72 | 183.50 | 183.50 | 577,100 |
08 Feb 2024 | 186.18 | 186.27 | 183.58 | 184.16 | 184.16 | 547,300 |
07 Feb 2024 | 182.35 | 185.84 | 182.10 | 184.46 | 184.46 | 743,100 |
06 Feb 2024 | 182.98 | 182.98 | 178.52 | 180.41 | 180.41 | 510,000 |
05 Feb 2024 | 180.32 | 182.83 | 180.08 | 181.75 | 181.75 | 802,000 |
02 Feb 2024 | 180.97 | 187.02 | 180.80 | 182.78 | 182.78 | 1,178,100 |
01 Feb 2024 | 183.85 | 185.17 | 181.06 | 184.73 | 184.73 | 1,217,400 |
31 Jan 2024 | 183.78 | 185.98 | 183.46 | 183.85 | 183.85 | 968,200 |
30 Jan 2024 | 184.41 | 185.33 | 181.67 | 183.26 | 183.26 | 777,300 |
29 Jan 2024 | 185.51 | 186.23 | 182.57 | 183.50 | 183.50 | 953,500 |
26 Jan 2024 | 188.11 | 188.88 | 186.37 | 186.43 | 186.43 | 549,000 |
25 Jan 2024 | 188.90 | 189.72 | 187.22 | 188.69 | 188.69 | 672,500 |
24 Jan 2024 | 189.41 | 190.16 | 188.51 | 188.80 | 188.80 | 620,600 |
23 Jan 2024 | 186.15 | 188.95 | 184.40 | 188.87 | 188.87 | 927,500 |
22 Jan 2024 | 186.00 | 187.17 | 184.74 | 185.86 | 185.86 | 596,400 |
19 Jan 2024 | 186.67 | 187.55 | 185.38 | 185.38 | 185.38 | 495,600 |
18 Jan 2024 | 187.40 | 187.60 | 184.68 | 186.93 | 186.93 | 762,700 |
17 Jan 2024 | 184.00 | 188.35 | 183.54 | 187.13 | 187.13 | 1,099,100 |
16 Jan 2024 | 181.06 | 184.48 | 181.00 | 183.68 | 183.68 | 1,099,600 |
12 Jan 2024 | 177.94 | 180.87 | 177.15 | 180.68 | 180.68 | 638,800 |
11 Jan 2024 | 175.83 | 178.25 | 175.83 | 177.80 | 177.80 | 728,900 |
10 Jan 2024 | 174.98 | 176.18 | 174.04 | 175.61 | 175.61 | 543,200 |
09 Jan 2024 | 176.37 | 176.60 | 174.88 | 175.50 | 175.50 | 725,500 |
08 Jan 2024 | 174.12 | 176.40 | 172.70 | 176.40 | 176.40 | 694,800 |
05 Jan 2024 | 174.36 | 175.73 | 172.31 | 173.13 | 173.13 | 818,700 |
04 Jan 2024 | 175.11 | 176.06 | 173.29 | 173.55 | 173.55 | 841,600 |
03 Jan 2024 | 178.49 | 179.04 | 173.01 | 174.88 | 174.88 | 756,800 |
02 Jan 2024 | 178.36 | 179.86 | 175.56 | 178.20 | 178.20 | 668,900 |
29 Dec 2023 | 177.85 | 179.09 | 177.44 | 178.56 | 178.56 | 521,900 |
28 Dec 2023 | 176.04 | 178.64 | 176.04 | 177.84 | 177.84 | 682,600 |
27 Dec 2023 | 174.11 | 175.63 | 173.64 | 175.61 | 175.61 | 475,600 |
26 Dec 2023 | 175.86 | 175.86 | 173.50 | 173.69 | 173.69 | 433,300 |
22 Dec 2023 | 175.85 | 176.37 | 174.79 | 175.53 | 175.53 | 420,200 |
21 Dec 2023 | 174.63 | 176.30 | 174.15 | 176.11 | 176.11 | 651,500 |
20 Dec 2023 | 176.13 | 177.14 | 173.52 | 174.10 | 174.10 | 891,100 |
19 Dec 2023 | 175.88 | 176.99 | 174.68 | 176.99 | 176.99 | 602,800 |
18 Dec 2023 | 175.04 | 176.49 | 173.19 | 174.99 | 174.99 | 656,500 |
15 Dec 2023 | 172.06 | 175.04 | 171.30 | 175.04 | 175.04 | 1,325,600 |
14 Dec 2023 | 178.95 | 178.95 | 168.38 | 172.28 | 172.28 | 1,969,900 |
13 Dec 2023 | 178.21 | 179.67 | 175.75 | 178.47 | 178.47 | 1,155,400 |
12 Dec 2023 | 178.14 | 180.28 | 177.44 | 178.42 | 178.42 | 771,300 |
11 Dec 2023 | 179.26 | 179.45 | 177.69 | 178.00 | 178.00 | 968,300 |
08 Dec 2023 | 176.79 | 179.08 | 176.01 | 178.72 | 178.72 | 806,100 |
07 Dec 2023 | 177.56 | 178.23 | 175.14 | 177.26 | 177.26 | 1,002,600 |
06 Dec 2023 | 182.33 | 182.33 | 175.40 | 177.76 | 177.76 | 1,171,200 |
05 Dec 2023 | 181.61 | 182.19 | 180.11 | 181.96 | 181.96 | 695,200 |
04 Dec 2023 | 180.72 | 181.82 | 180.00 | 181.78 | 181.78 | 1,087,100 |
01 Dec 2023 | 182.23 | 183.74 | 180.26 | 180.26 | 180.26 | 1,393,000 |
30 Nov 2023 | 180.00 | 182.19 | 179.84 | 182.19 | 182.19 | 1,632,300 |
29 Nov 2023 | 180.88 | 180.88 | 178.54 | 179.50 | 179.50 | 797,800 |
29 Nov 2023 | 0.55 Dividend | |||||
28 Nov 2023 | 181.12 | 182.33 | 179.57 | 180.89 | 180.34 | 1,075,100 |
27 Nov 2023 | 180.30 | 180.83 | 179.72 | 180.40 | 179.85 | 637,900 |
24 Nov 2023 | 179.69 | 180.42 | 179.30 | 180.06 | 179.51 | 210,500 |
22 Nov 2023 | 179.27 | 180.23 | 177.19 | 180.06 | 179.51 | 591,600 |
21 Nov 2023 | 177.38 | 179.96 | 176.95 | 176.95 | 176.41 | 727,500 |
20 Nov 2023 | 176.16 | 177.41 | 175.91 | 176.80 | 176.26 | 769,000 |
17 Nov 2023 | 177.29 | 177.79 | 176.30 | 176.66 | 176.12 | 1,136,500 |
16 Nov 2023 | 176.54 | 177.79 | 176.28 | 177.79 | 177.25 | 817,300 |
15 Nov 2023 | 177.39 | 178.24 | 176.57 | 176.98 | 176.44 | 1,031,500 |
14 Nov 2023 | 178.96 | 178.96 | 175.84 | 177.39 | 176.85 | 1,497,500 |
13 Nov 2023 | 175.79 | 178.48 | 175.30 | 178.48 | 177.94 | 737,600 |
10 Nov 2023 | 176.06 | 177.31 | 174.95 | 174.97 | 174.44 | 716,500 |
09 Nov 2023 | 174.64 | 176.35 | 173.79 | 176.35 | 175.81 | 604,900 |
08 Nov 2023 | 175.31 | 175.40 | 171.91 | 173.99 | 173.46 | 536,900 |
07 Nov 2023 | 174.09 | 176.18 | 172.85 | 172.89 | 172.36 | 871,500 |
06 Nov 2023 | 171.06 | 174.99 | 170.06 | 174.08 | 173.55 | 1,291,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |