Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 424.07 | 426.22 | 421.36 | 421.75 | 421.75 | 1,023,100 |
15 Mar 2024 | 420.03 | 424.52 | 418.65 | 422.81 | 422.81 | 2,467,000 |
14 Mar 2024 | 426.72 | 428.10 | 421.06 | 423.47 | 423.47 | 1,296,000 |
13 Mar 2024 | 428.29 | 430.17 | 426.68 | 428.03 | 428.03 | 750,100 |
12 Mar 2024 | 429.32 | 430.73 | 426.15 | 428.61 | 428.61 | 1,005,600 |
11 Mar 2024 | 427.00 | 428.69 | 423.29 | 426.68 | 426.68 | 987,300 |
08 Mar 2024 | 427.74 | 430.60 | 426.87 | 428.23 | 428.23 | 1,138,700 |
07 Mar 2024 | 430.73 | 430.73 | 426.40 | 426.67 | 426.67 | 1,189,000 |
06 Mar 2024 | 424.33 | 426.90 | 422.35 | 426.14 | 426.14 | 1,529,800 |
05 Mar 2024 | 423.81 | 427.06 | 421.39 | 422.31 | 422.31 | 1,456,200 |
04 Mar 2024 | 428.38 | 429.51 | 423.95 | 425.44 | 425.44 | 2,056,800 |
01 Mar 2024 | 428.00 | 432.27 | 426.99 | 429.01 | 429.01 | 1,484,400 |
29 Feb 2024 | 432.51 | 433.59 | 428.02 | 428.38 | 428.38 | 2,070,200 |
28 Feb 2024 | 427.47 | 431.81 | 426.17 | 429.39 | 429.39 | 1,222,200 |
27 Feb 2024 | 433.25 | 434.60 | 426.24 | 427.84 | 427.84 | 1,493,600 |
26 Feb 2024 | 436.68 | 439.30 | 433.39 | 433.41 | 433.41 | 1,135,400 |
26 Feb 2024 | 0.91 Dividend | |||||
23 Feb 2024 | 436.48 | 440.32 | 436.16 | 438.27 | 437.36 | 871,200 |
22 Feb 2024 | 429.11 | 437.62 | 428.48 | 435.22 | 434.32 | 1,328,000 |
21 Feb 2024 | 425.51 | 429.49 | 421.38 | 424.33 | 423.45 | 979,400 |
20 Feb 2024 | 423.16 | 426.21 | 420.69 | 426.01 | 425.13 | 2,424,700 |
16 Feb 2024 | 422.00 | 427.51 | 421.86 | 423.57 | 422.69 | 1,813,400 |
15 Feb 2024 | 423.49 | 426.66 | 422.08 | 424.49 | 423.61 | 1,378,100 |
14 Feb 2024 | 424.45 | 425.50 | 417.47 | 421.21 | 420.34 | 1,621,300 |
13 Feb 2024 | 421.84 | 426.26 | 420.13 | 422.48 | 421.60 | 1,888,800 |
12 Feb 2024 | 439.14 | 439.14 | 429.18 | 429.53 | 428.64 | 1,817,000 |
09 Feb 2024 | 436.93 | 441.04 | 431.33 | 437.89 | 436.98 | 1,863,700 |
08 Feb 2024 | 431.80 | 437.34 | 419.85 | 436.63 | 435.72 | 3,790,200 |
07 Feb 2024 | 459.38 | 461.16 | 453.63 | 459.72 | 458.77 | 1,584,000 |
06 Feb 2024 | 451.79 | 454.52 | 449.72 | 453.29 | 452.35 | 975,700 |
05 Feb 2024 | 450.00 | 453.02 | 445.67 | 451.54 | 450.60 | 1,247,300 |
02 Feb 2024 | 455.00 | 456.73 | 448.18 | 454.05 | 453.11 | 1,552,900 |
01 Feb 2024 | 448.35 | 457.46 | 447.73 | 457.22 | 456.27 | 1,078,100 |
31 Jan 2024 | 455.01 | 457.19 | 447.96 | 448.35 | 447.42 | 1,820,100 |
30 Jan 2024 | 450.19 | 455.33 | 448.50 | 454.56 | 453.62 | 1,098,700 |
29 Jan 2024 | 447.93 | 450.62 | 444.96 | 449.81 | 448.88 | 1,073,600 |
26 Jan 2024 | 448.93 | 449.44 | 445.42 | 446.60 | 445.67 | 787,600 |
25 Jan 2024 | 447.36 | 449.57 | 443.62 | 449.34 | 448.41 | 1,071,000 |
24 Jan 2024 | 448.41 | 450.32 | 445.20 | 445.90 | 444.97 | 892,400 |
23 Jan 2024 | 446.57 | 447.00 | 443.02 | 446.49 | 445.56 | 816,600 |
22 Jan 2024 | 444.72 | 446.21 | 442.84 | 444.46 | 443.54 | 1,025,000 |
19 Jan 2024 | 441.23 | 443.46 | 439.03 | 441.95 | 441.03 | 1,172,500 |
18 Jan 2024 | 439.48 | 441.16 | 435.63 | 439.60 | 438.69 | 1,204,100 |
17 Jan 2024 | 433.84 | 439.49 | 433.46 | 437.73 | 436.82 | 1,041,000 |
16 Jan 2024 | 433.44 | 438.22 | 432.87 | 436.55 | 435.64 | 1,127,800 |
12 Jan 2024 | 437.47 | 439.30 | 434.14 | 437.00 | 436.09 | 842,800 |
11 Jan 2024 | 434.17 | 435.62 | 430.22 | 434.19 | 433.29 | 1,328,800 |
10 Jan 2024 | 431.75 | 434.95 | 429.65 | 433.13 | 432.23 | 1,002,500 |
09 Jan 2024 | 428.29 | 432.88 | 428.29 | 430.17 | 429.28 | 706,200 |
08 Jan 2024 | 430.65 | 432.39 | 427.58 | 432.17 | 431.27 | 1,193,100 |
05 Jan 2024 | 428.86 | 431.38 | 425.77 | 427.93 | 427.04 | 921,200 |
04 Jan 2024 | 430.65 | 433.65 | 429.02 | 429.67 | 428.78 | 1,052,100 |
03 Jan 2024 | 433.41 | 434.60 | 429.08 | 429.86 | 428.97 | 936,500 |
02 Jan 2024 | 439.27 | 440.50 | 433.76 | 436.39 | 435.48 | 1,080,600 |
29 Dec 2023 | 441.84 | 443.72 | 439.14 | 440.52 | 439.61 | 884,300 |
28 Dec 2023 | 439.66 | 443.47 | 439.02 | 441.84 | 440.92 | 679,000 |
27 Dec 2023 | 435.29 | 440.29 | 434.00 | 440.00 | 439.09 | 821,100 |
26 Dec 2023 | 434.51 | 438.63 | 434.51 | 436.23 | 435.32 | 535,100 |
22 Dec 2023 | 435.13 | 436.86 | 432.62 | 434.84 | 433.94 | 698,500 |
21 Dec 2023 | 429.05 | 433.08 | 429.05 | 432.69 | 431.79 | 817,500 |
20 Dec 2023 | 436.70 | 437.46 | 427.57 | 427.83 | 426.94 | 1,553,400 |
19 Dec 2023 | 435.16 | 439.82 | 434.50 | 436.66 | 435.75 | 1,181,900 |
18 Dec 2023 | 435.97 | 439.33 | 435.15 | 436.41 | 435.50 | 899,800 |
15 Dec 2023 | 432.59 | 437.35 | 432.56 | 435.78 | 434.88 | 2,389,400 |
14 Dec 2023 | 440.00 | 441.67 | 435.80 | 437.78 | 436.87 | 1,320,900 |
13 Dec 2023 | 428.90 | 435.99 | 427.37 | 435.26 | 434.36 | 1,204,900 |
12 Dec 2023 | 423.49 | 427.15 | 422.33 | 426.81 | 425.92 | 1,095,900 |
11 Dec 2023 | 416.12 | 424.13 | 415.98 | 423.75 | 422.87 | 1,380,200 |
08 Dec 2023 | 415.64 | 418.85 | 413.17 | 415.38 | 414.52 | 1,651,500 |
07 Dec 2023 | 419.50 | 419.93 | 416.60 | 417.38 | 416.51 | 1,243,000 |
06 Dec 2023 | 423.00 | 425.00 | 418.38 | 418.66 | 417.79 | 1,475,600 |
05 Dec 2023 | 426.10 | 426.15 | 419.71 | 423.15 | 422.27 | 1,661,200 |
04 Dec 2023 | 419.55 | 425.60 | 418.03 | 424.19 | 423.31 | 1,513,400 |
01 Dec 2023 | 417.00 | 424.98 | 416.01 | 422.00 | 421.12 | 1,974,400 |
30 Nov 2023 | 413.13 | 416.12 | 412.11 | 415.83 | 414.97 | 1,666,000 |
29 Nov 2023 | 414.53 | 418.34 | 413.75 | 414.64 | 413.78 | 946,800 |
28 Nov 2023 | 411.00 | 417.74 | 410.01 | 412.98 | 412.12 | 1,134,400 |
27 Nov 2023 | 412.41 | 414.01 | 410.39 | 412.25 | 411.39 | 1,326,900 |
27 Nov 2023 | 0.9 Dividend | |||||
24 Nov 2023 | 416.02 | 416.02 | 412.76 | 415.10 | 413.34 | 404,200 |
22 Nov 2023 | 415.29 | 417.78 | 413.88 | 415.10 | 413.34 | 977,600 |
21 Nov 2023 | 411.03 | 413.88 | 410.94 | 413.76 | 412.01 | 1,059,400 |
20 Nov 2023 | 407.58 | 413.21 | 407.53 | 411.54 | 409.80 | 1,510,400 |
17 Nov 2023 | 403.50 | 408.42 | 401.79 | 408.12 | 406.39 | 1,647,100 |
16 Nov 2023 | 404.43 | 405.60 | 403.21 | 403.98 | 402.27 | 1,062,300 |
15 Nov 2023 | 403.91 | 407.34 | 401.58 | 402.06 | 400.36 | 1,243,600 |
14 Nov 2023 | 399.64 | 406.43 | 398.73 | 403.91 | 402.20 | 1,674,000 |
13 Nov 2023 | 394.42 | 396.02 | 392.69 | 394.81 | 393.14 | 1,164,900 |
10 Nov 2023 | 389.75 | 394.10 | 387.06 | 393.97 | 392.30 | 1,201,200 |
09 Nov 2023 | 389.63 | 390.49 | 385.38 | 387.68 | 386.04 | 1,200,200 |
08 Nov 2023 | 383.48 | 386.74 | 382.12 | 386.38 | 384.74 | 781,700 |
07 Nov 2023 | 385.75 | 388.00 | 383.67 | 384.57 | 382.94 | 908,800 |
06 Nov 2023 | 382.21 | 385.31 | 381.33 | 384.65 | 383.02 | 1,209,300 |
03 Nov 2023 | 381.41 | 385.53 | 380.05 | 382.90 | 381.28 | 1,888,400 |
02 Nov 2023 | 365.00 | 379.82 | 365.00 | 375.92 | 374.33 | 3,046,500 |
01 Nov 2023 | 350.53 | 353.28 | 347.00 | 351.40 | 349.91 | 1,411,700 |
31 Oct 2023 | 345.49 | 349.41 | 342.94 | 349.31 | 347.83 | 1,748,100 |
30 Oct 2023 | 344.80 | 346.83 | 340.49 | 345.07 | 343.61 | 1,546,500 |
27 Oct 2023 | 348.50 | 349.99 | 340.61 | 342.48 | 341.03 | 1,160,900 |
26 Oct 2023 | 347.74 | 352.86 | 347.44 | 348.26 | 346.78 | 946,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |