Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 262.95 | 263.00 | 262.10 | 262.10 | 262.10 | 44 |
18 Mar 2024 | 261.30 | 263.20 | 259.75 | 263.20 | 263.20 | 2,042 |
15 Mar 2024 | 263.80 | 264.55 | 260.20 | 260.20 | 260.20 | 1,776 |
14 Mar 2024 | 261.45 | 264.40 | 260.85 | 263.40 | 263.40 | 1,338 |
13 Mar 2024 | 259.30 | 261.25 | 259.30 | 260.90 | 260.90 | 2,055 |
12 Mar 2024 | 257.00 | 260.30 | 256.50 | 259.30 | 259.30 | 3,033 |
11 Mar 2024 | 256.50 | 256.60 | 254.70 | 256.30 | 256.30 | 1,930 |
08 Mar 2024 | 254.45 | 256.85 | 254.05 | 256.30 | 256.30 | 5,746 |
07 Mar 2024 | 257.40 | 258.60 | 252.75 | 252.75 | 252.75 | 1,371 |
06 Mar 2024 | 257.95 | 258.65 | 256.85 | 258.15 | 258.15 | 3,105 |
05 Mar 2024 | 258.60 | 259.20 | 257.10 | 258.40 | 258.40 | 2,162 |
04 Mar 2024 | 262.15 | 262.35 | 256.70 | 256.85 | 256.85 | 2,385 |
01 Mar 2024 | 262.75 | 263.90 | 260.90 | 260.90 | 260.90 | 3,500 |
29 Feb 2024 | 263.15 | 264.50 | 260.45 | 262.55 | 262.55 | 651 |
28 Feb 2024 | 261.50 | 263.40 | 260.70 | 263.40 | 263.40 | 1,899 |
27 Feb 2024 | 261.75 | 262.65 | 259.90 | 259.90 | 259.90 | 1,268 |
26 Feb 2024 | 261.70 | 262.95 | 260.60 | 261.80 | 261.80 | 3,722 |
23 Feb 2024 | 262.85 | 263.80 | 261.65 | 262.60 | 262.60 | 966 |
22 Feb 2024 | 256.15 | 261.45 | 255.90 | 261.45 | 261.45 | 1,349 |
21 Feb 2024 | 254.05 | 255.25 | 253.40 | 255.25 | 255.25 | 1,640 |
20 Feb 2024 | 256.20 | 256.50 | 252.05 | 254.35 | 254.35 | 5,446 |
19 Feb 2024 | 258.80 | 259.70 | 257.65 | 259.70 | 259.70 | 1,529 |
16 Feb 2024 | 260.55 | 262.15 | 259.80 | 259.90 | 259.90 | 1,824 |
15 Feb 2024 | 258.95 | 260.00 | 257.45 | 260.00 | 260.00 | 1,903 |
14 Feb 2024 | 258.30 | 259.60 | 256.95 | 256.95 | 256.95 | 2,278 |
13 Feb 2024 | 255.50 | 259.00 | 254.10 | 259.00 | 259.00 | 1,663 |
12 Feb 2024 | 256.00 | 258.70 | 254.80 | 255.85 | 255.85 | 3,006 |
09 Feb 2024 | 255.75 | 257.05 | 255.00 | 255.75 | 255.75 | 1,774 |
08 Feb 2024 | 259.60 | 260.50 | 256.05 | 256.15 | 256.15 | 2,714 |
08 Feb 2024 | 0.52 Dividend | |||||
07 Feb 2024 | 257.10 | 259.10 | 256.30 | 258.40 | 257.88 | 1,769 |
06 Feb 2024 | 258.00 | 258.00 | 255.30 | 256.10 | 255.58 | 2,564 |
05 Feb 2024 | 257.10 | 259.00 | 255.00 | 256.65 | 256.13 | 3,039 |
02 Feb 2024 | 256.00 | 257.05 | 254.25 | 257.05 | 256.53 | 2,192 |
01 Feb 2024 | 253.75 | 256.60 | 252.50 | 253.65 | 253.14 | 4,017 |
31 Jan 2024 | 256.70 | 257.20 | 252.80 | 253.45 | 252.94 | 1,817 |
30 Jan 2024 | 252.00 | 256.25 | 251.20 | 256.00 | 255.48 | 3,433 |
29 Jan 2024 | 247.70 | 252.10 | 246.85 | 252.00 | 251.49 | 5,237 |
26 Jan 2024 | 246.00 | 249.15 | 242.50 | 247.85 | 247.35 | 6,329 |
25 Jan 2024 | 250.00 | 252.15 | 249.80 | 250.80 | 250.30 | 2,732 |
24 Jan 2024 | 250.25 | 250.45 | 248.75 | 249.65 | 249.15 | 1,294 |
23 Jan 2024 | 248.95 | 250.40 | 248.95 | 250.35 | 249.85 | 2,059 |
22 Jan 2024 | 249.40 | 251.35 | 248.35 | 249.20 | 248.70 | 3,692 |
19 Jan 2024 | 246.95 | 247.45 | 246.00 | 247.00 | 246.50 | 2,842 |
18 Jan 2024 | 244.45 | 246.65 | 244.20 | 246.25 | 245.75 | 1,507 |
17 Jan 2024 | 243.05 | 245.95 | 242.70 | 245.60 | 245.11 | 2,335 |
16 Jan 2024 | 242.35 | 243.70 | 241.40 | 243.40 | 242.91 | 2,572 |
15 Jan 2024 | 241.40 | 242.65 | 241.20 | 242.65 | 242.16 | 1,085 |
12 Jan 2024 | 241.60 | 242.35 | 240.00 | 240.70 | 240.22 | 1,951 |
11 Jan 2024 | 241.15 | 242.40 | 239.75 | 240.35 | 239.87 | 2,491 |
10 Jan 2024 | 240.85 | 242.30 | 240.05 | 240.55 | 240.07 | 2,013 |
09 Jan 2024 | 239.05 | 240.90 | 238.70 | 240.60 | 240.12 | 2,801 |
08 Jan 2024 | 237.35 | 238.50 | 236.95 | 237.25 | 236.77 | 3,047 |
05 Jan 2024 | 237.50 | 238.85 | 235.25 | 237.30 | 236.82 | 1,900 |
04 Jan 2024 | 235.95 | 238.20 | 235.40 | 237.75 | 237.27 | 1,969 |
03 Jan 2024 | 236.60 | 237.25 | 235.45 | 236.75 | 236.27 | 3,465 |
02 Jan 2024 | 236.50 | 237.50 | 235.45 | 236.35 | 235.87 | 2,375 |
29 Dec 2023 | 236.00 | 236.00 | 234.05 | 235.45 | 234.98 | 532 |
28 Dec 2023 | 233.25 | 234.60 | 232.20 | 234.60 | 234.13 | 1,652 |
27 Dec 2023 | 235.00 | 235.00 | 232.60 | 232.85 | 232.38 | 1,362 |
22 Dec 2023 | 234.20 | 236.50 | 234.20 | 235.55 | 235.08 | 2,701 |
21 Dec 2023 | 235.70 | 236.25 | 234.20 | 235.30 | 234.83 | 3,700 |
20 Dec 2023 | 237.50 | 237.60 | 236.55 | 237.25 | 236.77 | 1,526 |
19 Dec 2023 | 236.75 | 236.80 | 234.80 | 236.65 | 236.17 | 1,594 |
18 Dec 2023 | 236.90 | 237.65 | 235.90 | 237.10 | 236.62 | 2,155 |
15 Dec 2023 | 236.00 | 237.45 | 233.25 | 235.50 | 235.03 | 2,795 |
14 Dec 2023 | 241.35 | 242.25 | 235.50 | 236.50 | 236.02 | 3,960 |
13 Dec 2023 | 240.70 | 241.00 | 239.55 | 240.90 | 240.42 | 2,104 |
12 Dec 2023 | 238.75 | 239.15 | 237.50 | 239.15 | 238.67 | 2,146 |
11 Dec 2023 | 238.00 | 239.75 | 236.80 | 238.95 | 238.47 | 1,071 |
08 Dec 2023 | 236.80 | 238.00 | 236.15 | 236.80 | 236.32 | 1,161 |
07 Dec 2023 | 236.00 | 236.40 | 235.10 | 236.20 | 235.72 | 1,134 |
06 Dec 2023 | 236.15 | 237.15 | 235.15 | 235.95 | 235.48 | 1,618 |
05 Dec 2023 | 235.35 | 235.50 | 233.70 | 234.80 | 234.33 | 1,634 |
04 Dec 2023 | 235.55 | 237.20 | 234.65 | 235.70 | 235.23 | 3,937 |
01 Dec 2023 | 236.00 | 236.65 | 234.05 | 235.65 | 235.18 | 2,258 |
30 Nov 2023 | 232.15 | 234.15 | 232.10 | 234.00 | 233.53 | 1,475 |
29 Nov 2023 | 230.30 | 232.40 | 230.25 | 232.25 | 231.78 | 1,793 |
28 Nov 2023 | 231.65 | 232.50 | 229.00 | 230.45 | 229.99 | 943 |
27 Nov 2023 | 232.25 | 232.95 | 231.65 | 231.85 | 231.38 | 2,103 |
24 Nov 2023 | 232.75 | 233.20 | 231.15 | 232.30 | 231.83 | 1,742 |
23 Nov 2023 | 232.05 | 233.80 | 232.05 | 233.80 | 233.33 | 1,100 |
22 Nov 2023 | 230.70 | 233.95 | 230.70 | 233.90 | 233.43 | 1,458 |
21 Nov 2023 | 227.70 | 231.25 | 227.25 | 230.10 | 229.64 | 940 |
20 Nov 2023 | 228.30 | 229.55 | 224.85 | 225.55 | 225.10 | 2,838 |
17 Nov 2023 | 229.50 | 230.25 | 227.90 | 229.05 | 228.59 | 2,183 |
16 Nov 2023 | 228.95 | 229.30 | 227.50 | 228.40 | 227.94 | 693 |
15 Nov 2023 | 228.00 | 228.60 | 226.50 | 228.00 | 227.54 | 1,871 |
14 Nov 2023 | 228.35 | 229.35 | 226.85 | 227.65 | 227.19 | 2,593 |
13 Nov 2023 | 228.80 | 229.55 | 228.50 | 228.80 | 228.34 | 643 |
10 Nov 2023 | 226.50 | 228.25 | 226.30 | 228.15 | 227.69 | 1,095 |
09 Nov 2023 | 227.60 | 228.85 | 226.30 | 226.95 | 226.49 | 2,314 |
08 Nov 2023 | 228.90 | 229.55 | 227.70 | 227.70 | 227.24 | 1,616 |
08 Nov 2023 | 0.52 Dividend | |||||
07 Nov 2023 | 227.25 | 229.00 | 226.20 | 228.90 | 227.92 | 1,088 |
06 Nov 2023 | 227.15 | 227.80 | 226.75 | 227.25 | 226.28 | 1,325 |
03 Nov 2023 | 228.45 | 229.25 | 226.45 | 227.40 | 226.43 | 1,735 |
02 Nov 2023 | 225.65 | 228.10 | 225.10 | 227.85 | 226.87 | 1,146 |
01 Nov 2023 | 222.30 | 226.35 | 221.55 | 225.60 | 224.63 | 3,302 |
31 Oct 2023 | 219.15 | 222.10 | 218.75 | 222.10 | 221.15 | 1,652 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |