Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 289.81 | 293.17 | 289.58 | 291.47 | 291.47 | 435,000 |
27 Mar 2024 | 291.60 | 292.86 | 288.86 | 289.75 | 289.75 | 754,200 |
26 Mar 2024 | 290.82 | 294.24 | 289.57 | 289.87 | 289.87 | 401,900 |
25 Mar 2024 | 294.09 | 294.09 | 290.53 | 290.80 | 290.80 | 193,400 |
22 Mar 2024 | 294.79 | 294.79 | 291.09 | 292.55 | 292.55 | 216,800 |
21 Mar 2024 | 292.78 | 294.81 | 291.87 | 293.93 | 293.93 | 229,800 |
20 Mar 2024 | 290.69 | 294.32 | 290.69 | 292.20 | 292.20 | 216,800 |
19 Mar 2024 | 291.58 | 293.00 | 289.27 | 290.69 | 290.69 | 289,200 |
18 Mar 2024 | 289.42 | 292.08 | 288.78 | 290.59 | 290.59 | 228,000 |
15 Mar 2024 | 284.78 | 289.58 | 284.70 | 289.02 | 289.02 | 692,900 |
14 Mar 2024 | 288.60 | 290.00 | 285.43 | 286.87 | 286.87 | 243,500 |
13 Mar 2024 | 290.39 | 291.42 | 288.12 | 289.90 | 289.90 | 231,100 |
12 Mar 2024 | 287.80 | 290.69 | 285.85 | 290.16 | 290.16 | 202,500 |
11 Mar 2024 | 292.35 | 292.35 | 287.24 | 288.53 | 288.53 | 225,200 |
08 Mar 2024 | 291.27 | 293.39 | 290.95 | 293.32 | 293.32 | 207,700 |
07 Mar 2024 | 293.25 | 294.40 | 291.44 | 291.85 | 291.85 | 273,100 |
06 Mar 2024 | 291.91 | 295.74 | 290.40 | 293.99 | 293.99 | 268,600 |
05 Mar 2024 | 297.54 | 299.50 | 289.06 | 291.33 | 291.33 | 395,600 |
04 Mar 2024 | 292.59 | 298.19 | 292.59 | 296.43 | 296.43 | 226,200 |
01 Mar 2024 | 290.75 | 292.90 | 287.69 | 292.46 | 292.46 | 183,000 |
29 Feb 2024 | 292.30 | 292.86 | 290.06 | 291.62 | 291.62 | 314,800 |
28 Feb 2024 | 290.00 | 292.82 | 289.85 | 291.85 | 291.85 | 257,800 |
27 Feb 2024 | 287.79 | 289.68 | 285.79 | 289.49 | 289.49 | 201,800 |
26 Feb 2024 | 288.74 | 289.88 | 286.96 | 288.33 | 288.33 | 218,700 |
23 Feb 2024 | 287.88 | 289.50 | 287.33 | 288.14 | 288.14 | 181,400 |
22 Feb 2024 | 287.45 | 287.74 | 284.49 | 287.29 | 287.29 | 199,900 |
22 Feb 2024 | 1.3 Dividend | |||||
21 Feb 2024 | 285.88 | 288.68 | 285.19 | 288.13 | 286.83 | 234,900 |
20 Feb 2024 | 285.51 | 288.00 | 284.57 | 284.80 | 283.52 | 255,800 |
16 Feb 2024 | 284.64 | 287.33 | 283.34 | 285.09 | 283.80 | 263,200 |
15 Feb 2024 | 281.36 | 285.12 | 281.35 | 284.99 | 283.70 | 300,900 |
14 Feb 2024 | 276.93 | 280.71 | 276.49 | 280.31 | 279.05 | 264,500 |
13 Feb 2024 | 274.42 | 277.11 | 273.39 | 275.11 | 273.87 | 312,900 |
12 Feb 2024 | 273.98 | 276.74 | 273.98 | 275.74 | 274.50 | 160,300 |
09 Feb 2024 | 272.72 | 274.32 | 271.01 | 273.90 | 272.66 | 197,000 |
08 Feb 2024 | 274.56 | 275.39 | 270.17 | 272.13 | 270.90 | 260,600 |
07 Feb 2024 | 266.62 | 275.85 | 266.30 | 274.74 | 273.50 | 472,900 |
06 Feb 2024 | 265.78 | 267.53 | 265.02 | 266.22 | 265.02 | 392,800 |
05 Feb 2024 | 266.27 | 267.77 | 263.01 | 265.93 | 264.73 | 247,600 |
02 Feb 2024 | 266.08 | 269.33 | 263.36 | 268.50 | 267.29 | 324,200 |
01 Feb 2024 | 264.00 | 268.51 | 254.19 | 267.81 | 266.60 | 778,000 |
31 Jan 2024 | 261.21 | 263.00 | 257.98 | 258.92 | 257.75 | 443,800 |
30 Jan 2024 | 258.59 | 260.62 | 257.46 | 260.32 | 259.15 | 306,700 |
29 Jan 2024 | 256.33 | 258.59 | 255.72 | 258.59 | 257.42 | 374,100 |
26 Jan 2024 | 255.47 | 256.71 | 254.09 | 255.65 | 254.50 | 387,200 |
25 Jan 2024 | 254.16 | 254.64 | 251.76 | 254.40 | 253.25 | 261,100 |
24 Jan 2024 | 256.00 | 257.90 | 252.99 | 253.64 | 252.50 | 280,700 |
23 Jan 2024 | 256.99 | 258.12 | 254.54 | 255.81 | 254.66 | 175,600 |
22 Jan 2024 | 257.11 | 259.32 | 255.93 | 256.77 | 255.61 | 234,700 |
19 Jan 2024 | 261.15 | 261.15 | 255.36 | 256.23 | 255.07 | 287,500 |
18 Jan 2024 | 255.66 | 260.30 | 254.37 | 260.19 | 259.02 | 308,000 |
17 Jan 2024 | 253.67 | 258.38 | 253.67 | 254.81 | 253.66 | 205,600 |
16 Jan 2024 | 253.97 | 256.13 | 252.28 | 255.18 | 254.03 | 214,200 |
12 Jan 2024 | 253.27 | 254.78 | 251.74 | 254.68 | 253.53 | 204,800 |
11 Jan 2024 | 252.28 | 252.28 | 248.78 | 250.63 | 249.50 | 190,500 |
10 Jan 2024 | 253.12 | 254.99 | 252.37 | 252.82 | 251.68 | 155,100 |
09 Jan 2024 | 254.21 | 254.21 | 252.52 | 253.24 | 252.10 | 128,000 |
08 Jan 2024 | 250.84 | 255.43 | 250.00 | 255.36 | 254.21 | 265,600 |
05 Jan 2024 | 254.90 | 254.90 | 248.65 | 252.50 | 251.36 | 637,100 |
04 Jan 2024 | 257.53 | 259.06 | 255.97 | 256.32 | 255.16 | 223,600 |
03 Jan 2024 | 260.00 | 260.00 | 256.25 | 256.30 | 255.14 | 276,000 |
02 Jan 2024 | 259.08 | 261.42 | 259.00 | 260.11 | 258.94 | 173,100 |
29 Dec 2023 | 258.47 | 260.00 | 257.90 | 259.64 | 258.47 | 168,200 |
28 Dec 2023 | 257.81 | 259.33 | 257.72 | 258.47 | 257.30 | 117,400 |
27 Dec 2023 | 257.09 | 258.71 | 256.82 | 258.31 | 257.14 | 108,300 |
26 Dec 2023 | 256.17 | 258.11 | 255.85 | 257.83 | 256.67 | 79,200 |
22 Dec 2023 | 255.41 | 256.90 | 254.87 | 256.09 | 254.93 | 133,600 |
21 Dec 2023 | 253.99 | 254.65 | 252.29 | 254.02 | 252.87 | 108,500 |
20 Dec 2023 | 256.03 | 257.14 | 252.37 | 252.43 | 251.29 | 206,700 |
19 Dec 2023 | 255.70 | 257.13 | 254.45 | 257.01 | 255.85 | 203,400 |
18 Dec 2023 | 253.68 | 255.31 | 253.44 | 255.02 | 253.87 | 261,400 |
15 Dec 2023 | 254.66 | 257.02 | 253.55 | 253.55 | 252.41 | 1,256,500 |
14 Dec 2023 | 257.80 | 257.82 | 252.26 | 255.83 | 254.68 | 466,400 |
13 Dec 2023 | 254.48 | 258.56 | 253.24 | 257.59 | 256.43 | 345,000 |
12 Dec 2023 | 250.30 | 256.09 | 249.77 | 254.48 | 253.33 | 432,900 |
11 Dec 2023 | 247.25 | 250.57 | 246.69 | 250.38 | 249.25 | 415,600 |
08 Dec 2023 | 245.57 | 247.25 | 244.90 | 246.89 | 245.78 | 236,000 |
07 Dec 2023 | 244.20 | 245.32 | 243.46 | 245.19 | 244.08 | 206,900 |
06 Dec 2023 | 240.89 | 243.66 | 240.89 | 243.59 | 242.49 | 183,600 |
05 Dec 2023 | 241.82 | 242.08 | 239.87 | 240.48 | 239.39 | 231,000 |
04 Dec 2023 | 237.75 | 242.65 | 237.75 | 242.60 | 241.51 | 308,500 |
01 Dec 2023 | 237.05 | 239.47 | 235.68 | 238.74 | 237.66 | 228,400 |
30 Nov 2023 | 234.04 | 237.14 | 233.77 | 237.02 | 235.95 | 332,100 |
29 Nov 2023 | 237.06 | 238.22 | 233.14 | 233.75 | 232.70 | 257,600 |
28 Nov 2023 | 237.32 | 237.84 | 235.81 | 236.68 | 235.61 | 194,000 |
27 Nov 2023 | 237.71 | 237.71 | 234.18 | 236.45 | 235.38 | 239,900 |
24 Nov 2023 | 238.34 | 240.44 | 238.21 | 238.34 | 237.26 | 100,100 |
22 Nov 2023 | 237.24 | 239.47 | 237.24 | 238.08 | 237.01 | 188,300 |
22 Nov 2023 | 1.3 Dividend | |||||
21 Nov 2023 | 239.14 | 239.53 | 237.53 | 239.28 | 236.91 | 142,400 |
20 Nov 2023 | 237.70 | 240.46 | 236.33 | 239.56 | 237.18 | 216,200 |
17 Nov 2023 | 236.54 | 237.87 | 234.43 | 236.75 | 234.40 | 721,500 |
16 Nov 2023 | 235.00 | 237.66 | 233.35 | 234.57 | 232.24 | 184,600 |
15 Nov 2023 | 235.32 | 237.20 | 234.16 | 234.90 | 232.57 | 329,100 |
14 Nov 2023 | 234.00 | 236.87 | 233.26 | 235.92 | 233.58 | 268,200 |
13 Nov 2023 | 230.25 | 234.69 | 230.21 | 233.36 | 231.04 | 307,400 |
10 Nov 2023 | 228.77 | 230.65 | 227.58 | 229.93 | 227.65 | 197,400 |
09 Nov 2023 | 229.18 | 230.00 | 226.36 | 228.14 | 225.88 | 216,200 |
08 Nov 2023 | 233.04 | 233.20 | 227.49 | 228.52 | 226.25 | 195,100 |
07 Nov 2023 | 234.47 | 234.47 | 230.98 | 232.24 | 229.94 | 216,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |