Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 185.38 | 186.83 | 183.36 | 184.85 | 184.85 | 2,045,893 |
27 Mar 2024 | 188.08 | 190.12 | 182.34 | 184.89 | 184.89 | 2,452,100 |
26 Mar 2024 | 189.90 | 198.83 | 184.48 | 185.41 | 185.41 | 4,228,700 |
25 Mar 2024 | 180.00 | 189.05 | 179.54 | 187.26 | 187.26 | 3,570,600 |
22 Mar 2024 | 175.00 | 178.37 | 174.21 | 178.24 | 178.24 | 1,608,100 |
21 Mar 2024 | 177.46 | 177.81 | 172.37 | 174.13 | 174.13 | 2,212,100 |
20 Mar 2024 | 172.92 | 176.77 | 172.65 | 175.71 | 175.71 | 1,969,200 |
19 Mar 2024 | 169.00 | 174.01 | 168.26 | 172.41 | 172.41 | 1,922,200 |
18 Mar 2024 | 167.69 | 171.08 | 166.19 | 168.84 | 168.84 | 2,006,800 |
15 Mar 2024 | 164.18 | 168.39 | 162.67 | 165.52 | 165.52 | 4,530,900 |
14 Mar 2024 | 167.85 | 168.39 | 163.27 | 164.64 | 164.64 | 3,012,300 |
13 Mar 2024 | 171.24 | 171.31 | 166.44 | 167.86 | 167.86 | 1,639,000 |
12 Mar 2024 | 166.57 | 169.06 | 164.20 | 168.37 | 168.37 | 2,617,000 |
11 Mar 2024 | 170.31 | 170.96 | 166.40 | 167.91 | 167.91 | 2,601,700 |
08 Mar 2024 | 179.58 | 179.83 | 168.46 | 170.57 | 170.57 | 3,196,900 |
07 Mar 2024 | 181.75 | 182.05 | 176.21 | 179.58 | 179.58 | 1,967,800 |
07 Mar 2024 | 0.353 Dividend | |||||
06 Mar 2024 | 176.77 | 180.81 | 175.01 | 179.98 | 179.63 | 2,073,600 |
05 Mar 2024 | 177.39 | 185.58 | 175.42 | 176.77 | 176.42 | 4,323,800 |
04 Mar 2024 | 172.96 | 177.04 | 169.62 | 175.99 | 175.64 | 3,818,200 |
01 Mar 2024 | 167.04 | 170.31 | 165.05 | 169.99 | 169.66 | 4,554,500 |
29 Feb 2024 | 171.18 | 171.31 | 163.37 | 168.45 | 168.12 | 4,536,900 |
28 Feb 2024 | 158.48 | 170.98 | 156.50 | 170.83 | 170.49 | 8,227,500 |
27 Feb 2024 | 135.00 | 156.67 | 135.00 | 155.76 | 155.45 | 4,888,300 |
26 Feb 2024 | 134.68 | 135.20 | 132.93 | 133.22 | 132.96 | 1,494,700 |
23 Feb 2024 | 133.49 | 134.15 | 131.35 | 133.99 | 133.73 | 2,052,200 |
22 Feb 2024 | 132.40 | 134.06 | 131.65 | 133.39 | 133.13 | 1,529,900 |
21 Feb 2024 | 132.29 | 132.58 | 130.14 | 131.40 | 131.14 | 983,400 |
20 Feb 2024 | 131.00 | 132.06 | 129.39 | 131.80 | 131.54 | 2,121,200 |
16 Feb 2024 | 131.26 | 132.66 | 130.49 | 131.16 | 130.90 | 1,295,700 |
15 Feb 2024 | 129.92 | 131.62 | 128.83 | 131.50 | 131.24 | 1,348,900 |
14 Feb 2024 | 128.30 | 129.43 | 127.69 | 128.67 | 128.42 | 1,372,300 |
13 Feb 2024 | 127.91 | 128.81 | 126.73 | 127.91 | 127.66 | 1,503,700 |
12 Feb 2024 | 131.82 | 132.19 | 127.96 | 128.51 | 128.26 | 1,206,900 |
09 Feb 2024 | 130.02 | 132.51 | 130.00 | 132.17 | 131.91 | 1,245,300 |
08 Feb 2024 | 132.55 | 133.97 | 130.17 | 130.72 | 130.46 | 1,228,700 |
07 Feb 2024 | 131.96 | 133.80 | 130.81 | 132.50 | 132.24 | 2,087,600 |
06 Feb 2024 | 127.76 | 131.49 | 127.19 | 131.01 | 130.75 | 2,656,900 |
05 Feb 2024 | 127.90 | 128.42 | 125.85 | 127.03 | 126.78 | 1,878,000 |
02 Feb 2024 | 127.01 | 133.07 | 126.43 | 129.71 | 129.46 | 3,781,700 |
01 Feb 2024 | 122.00 | 127.70 | 122.00 | 127.63 | 127.38 | 1,937,400 |
31 Jan 2024 | 122.78 | 124.18 | 121.36 | 122.00 | 121.76 | 1,666,100 |
30 Jan 2024 | 121.33 | 122.31 | 120.70 | 121.88 | 121.64 | 1,285,500 |
29 Jan 2024 | 121.09 | 121.74 | 120.00 | 121.01 | 120.77 | 1,801,500 |
26 Jan 2024 | 120.07 | 122.41 | 120.07 | 121.27 | 121.03 | 1,558,800 |
25 Jan 2024 | 117.90 | 120.59 | 117.04 | 120.55 | 120.31 | 1,425,800 |
24 Jan 2024 | 119.14 | 119.52 | 115.34 | 115.67 | 115.44 | 1,514,600 |
23 Jan 2024 | 117.73 | 120.56 | 117.16 | 118.69 | 118.46 | 1,929,400 |
22 Jan 2024 | 114.46 | 117.38 | 114.33 | 117.21 | 116.98 | 1,876,700 |
19 Jan 2024 | 111.45 | 114.61 | 111.45 | 114.45 | 114.23 | 1,684,200 |
18 Jan 2024 | 111.37 | 111.90 | 110.25 | 111.41 | 111.19 | 1,614,900 |
17 Jan 2024 | 111.23 | 112.00 | 109.44 | 111.92 | 111.70 | 1,484,500 |
16 Jan 2024 | 112.37 | 112.83 | 111.30 | 111.81 | 111.59 | 1,417,000 |
12 Jan 2024 | 113.94 | 114.42 | 112.74 | 112.91 | 112.69 | 1,556,900 |
11 Jan 2024 | 115.00 | 115.29 | 111.48 | 112.91 | 112.69 | 1,609,300 |
10 Jan 2024 | 116.02 | 116.43 | 114.96 | 115.85 | 115.62 | 1,090,500 |
09 Jan 2024 | 116.44 | 116.93 | 115.17 | 116.49 | 116.26 | 1,514,000 |
08 Jan 2024 | 116.19 | 117.16 | 115.03 | 117.03 | 116.80 | 1,351,700 |
05 Jan 2024 | 115.11 | 117.66 | 115.11 | 116.24 | 116.01 | 1,729,900 |
04 Jan 2024 | 116.21 | 117.11 | 115.00 | 115.36 | 115.13 | 1,348,900 |
03 Jan 2024 | 115.50 | 117.17 | 115.50 | 115.85 | 115.62 | 1,372,400 |
02 Jan 2024 | 116.40 | 117.23 | 114.97 | 115.25 | 115.02 | 1,362,800 |
29 Dec 2023 | 116.73 | 117.27 | 115.93 | 116.89 | 116.66 | 849,900 |
28 Dec 2023 | 118.71 | 118.78 | 116.95 | 117.11 | 116.88 | 559,700 |
27 Dec 2023 | 117.28 | 117.76 | 116.88 | 117.42 | 117.19 | 541,300 |
26 Dec 2023 | 115.59 | 117.84 | 115.59 | 117.57 | 117.34 | 740,700 |
22 Dec 2023 | 115.00 | 117.98 | 114.02 | 115.33 | 115.10 | 1,188,400 |
21 Dec 2023 | 117.49 | 118.43 | 116.81 | 118.31 | 118.08 | 904,600 |
20 Dec 2023 | 119.83 | 120.13 | 117.00 | 117.01 | 116.78 | 1,324,300 |
19 Dec 2023 | 119.77 | 121.05 | 119.25 | 120.81 | 120.57 | 1,012,700 |
18 Dec 2023 | 119.57 | 121.54 | 118.91 | 119.36 | 119.13 | 2,019,800 |
15 Dec 2023 | 115.67 | 120.87 | 115.61 | 118.75 | 118.52 | 5,714,900 |
14 Dec 2023 | 116.64 | 117.81 | 115.37 | 115.60 | 115.37 | 2,456,400 |
13 Dec 2023 | 114.59 | 116.75 | 113.53 | 116.43 | 116.20 | 1,731,100 |
12 Dec 2023 | 116.16 | 116.40 | 113.85 | 114.49 | 114.27 | 1,846,200 |
11 Dec 2023 | 111.55 | 116.30 | 110.67 | 116.15 | 115.92 | 2,582,900 |
08 Dec 2023 | 109.99 | 111.61 | 109.65 | 111.21 | 110.99 | 2,627,300 |
07 Dec 2023 | 113.26 | 113.44 | 109.45 | 110.53 | 110.31 | 3,497,000 |
06 Dec 2023 | 119.34 | 119.67 | 112.22 | 112.63 | 112.41 | 2,629,800 |
05 Dec 2023 | 118.71 | 118.94 | 115.89 | 118.31 | 118.08 | 1,805,900 |
04 Dec 2023 | 119.00 | 119.55 | 118.05 | 118.92 | 118.69 | 1,946,900 |
01 Dec 2023 | 120.62 | 120.94 | 119.65 | 119.88 | 119.64 | 1,454,900 |
30 Nov 2023 | 120.59 | 121.86 | 120.51 | 121.04 | 120.80 | 2,650,000 |
29 Nov 2023 | 123.55 | 123.94 | 119.76 | 120.58 | 120.34 | 2,078,800 |
28 Nov 2023 | 124.98 | 126.50 | 123.76 | 124.45 | 124.21 | 2,003,000 |
27 Nov 2023 | 123.93 | 125.38 | 123.37 | 125.10 | 124.85 | 1,073,200 |
24 Nov 2023 | 123.07 | 124.30 | 123.05 | 123.86 | 123.62 | 532,500 |
22 Nov 2023 | 122.90 | 123.84 | 121.97 | 123.25 | 123.01 | 1,376,700 |
21 Nov 2023 | 122.90 | 123.18 | 121.85 | 122.51 | 122.27 | 984,700 |
20 Nov 2023 | 122.45 | 122.85 | 121.48 | 122.28 | 122.04 | 1,041,600 |
17 Nov 2023 | 122.20 | 123.52 | 121.60 | 121.69 | 121.45 | 1,487,900 |
16 Nov 2023 | 123.00 | 123.83 | 121.51 | 121.67 | 121.43 | 1,474,500 |
16 Nov 2023 | 0.282 Dividend | |||||
15 Nov 2023 | 126.58 | 127.24 | 121.69 | 121.99 | 121.47 | 1,982,200 |
14 Nov 2023 | 124.05 | 126.71 | 123.38 | 126.52 | 125.98 | 1,433,300 |
13 Nov 2023 | 121.38 | 122.24 | 120.91 | 121.72 | 121.20 | 891,600 |
10 Nov 2023 | 121.45 | 122.72 | 121.38 | 121.77 | 121.25 | 1,219,700 |
09 Nov 2023 | 121.59 | 124.36 | 120.52 | 120.63 | 120.12 | 1,603,200 |
08 Nov 2023 | 120.42 | 121.48 | 118.96 | 121.18 | 120.66 | 1,730,200 |
07 Nov 2023 | 124.44 | 124.97 | 118.66 | 119.87 | 119.36 | 2,271,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |