Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 190.21 | 194.37 | 190.21 | 192.69 | 192.69 | 664,300 |
15 Mar 2024 | 186.32 | 189.64 | 186.03 | 189.48 | 189.48 | 7,231,300 |
14 Mar 2024 | 186.77 | 187.59 | 185.02 | 187.04 | 187.04 | 327,400 |
13 Mar 2024 | 185.88 | 186.38 | 184.07 | 185.65 | 185.65 | 280,400 |
12 Mar 2024 | 183.78 | 185.59 | 182.70 | 185.26 | 185.26 | 283,000 |
11 Mar 2024 | 184.30 | 184.31 | 180.52 | 182.62 | 182.62 | 225,700 |
08 Mar 2024 | 185.73 | 188.84 | 184.83 | 185.01 | 185.01 | 397,100 |
07 Mar 2024 | 184.50 | 186.11 | 183.52 | 185.15 | 185.15 | 289,900 |
06 Mar 2024 | 183.33 | 185.28 | 182.76 | 183.95 | 183.95 | 275,200 |
05 Mar 2024 | 185.55 | 186.03 | 180.39 | 182.30 | 182.30 | 492,400 |
04 Mar 2024 | 183.75 | 190.57 | 183.75 | 186.29 | 186.29 | 613,800 |
01 Mar 2024 | 190.67 | 194.28 | 190.38 | 192.37 | 192.37 | 251,100 |
29 Feb 2024 | 191.13 | 191.99 | 189.47 | 189.89 | 189.89 | 229,200 |
28 Feb 2024 | 187.91 | 191.46 | 187.10 | 190.93 | 190.93 | 159,400 |
27 Feb 2024 | 188.84 | 189.99 | 187.85 | 188.82 | 188.82 | 155,200 |
26 Feb 2024 | 187.92 | 188.88 | 186.93 | 187.64 | 187.64 | 133,700 |
23 Feb 2024 | 188.53 | 189.32 | 187.18 | 188.59 | 188.59 | 110,500 |
22 Feb 2024 | 187.83 | 188.94 | 186.35 | 187.87 | 187.87 | 167,000 |
21 Feb 2024 | 186.85 | 187.39 | 184.47 | 186.28 | 186.28 | 164,100 |
20 Feb 2024 | 186.73 | 187.86 | 186.04 | 186.54 | 186.54 | 288,300 |
16 Feb 2024 | 188.62 | 190.62 | 187.54 | 189.04 | 189.04 | 204,000 |
15 Feb 2024 | 187.70 | 189.27 | 185.68 | 188.84 | 188.84 | 202,800 |
14 Feb 2024 | 183.43 | 186.93 | 182.60 | 186.35 | 186.35 | 229,000 |
14 Feb 2024 | 0.37 Dividend | |||||
13 Feb 2024 | 182.16 | 184.00 | 180.00 | 182.08 | 181.71 | 257,300 |
12 Feb 2024 | 188.00 | 189.48 | 187.11 | 187.12 | 186.74 | 170,400 |
09 Feb 2024 | 184.55 | 188.49 | 184.24 | 187.93 | 187.55 | 181,000 |
08 Feb 2024 | 183.52 | 184.74 | 180.87 | 184.55 | 184.17 | 327,700 |
07 Feb 2024 | 181.63 | 183.52 | 181.27 | 183.27 | 182.90 | 185,400 |
06 Feb 2024 | 182.04 | 184.68 | 179.90 | 180.69 | 180.32 | 261,900 |
05 Feb 2024 | 180.51 | 181.26 | 178.62 | 179.41 | 179.05 | 210,800 |
02 Feb 2024 | 180.00 | 184.22 | 180.00 | 182.93 | 182.56 | 161,700 |
01 Feb 2024 | 177.44 | 182.05 | 176.87 | 181.67 | 181.30 | 202,700 |
31 Jan 2024 | 182.68 | 182.81 | 176.32 | 176.46 | 176.10 | 222,900 |
30 Jan 2024 | 178.77 | 182.23 | 178.66 | 182.10 | 181.73 | 178,100 |
29 Jan 2024 | 177.37 | 179.40 | 177.09 | 178.96 | 178.60 | 197,200 |
26 Jan 2024 | 177.37 | 179.94 | 176.89 | 177.09 | 176.73 | 295,100 |
25 Jan 2024 | 179.72 | 182.96 | 173.73 | 176.45 | 176.09 | 487,400 |
24 Jan 2024 | 177.82 | 177.82 | 174.79 | 175.50 | 175.14 | 233,800 |
23 Jan 2024 | 178.78 | 178.96 | 175.83 | 176.91 | 176.55 | 164,200 |
22 Jan 2024 | 176.91 | 178.17 | 176.52 | 177.09 | 176.73 | 216,000 |
19 Jan 2024 | 173.12 | 175.33 | 170.94 | 175.00 | 174.64 | 221,000 |
18 Jan 2024 | 168.64 | 172.89 | 168.64 | 172.67 | 172.32 | 201,800 |
17 Jan 2024 | 166.37 | 168.11 | 166.37 | 167.33 | 166.99 | 127,000 |
16 Jan 2024 | 168.66 | 168.92 | 167.35 | 168.12 | 167.78 | 124,000 |
12 Jan 2024 | 170.50 | 170.50 | 167.70 | 169.29 | 168.95 | 116,600 |
11 Jan 2024 | 166.57 | 168.87 | 165.39 | 168.62 | 168.28 | 156,700 |
10 Jan 2024 | 165.77 | 167.00 | 165.55 | 166.89 | 166.55 | 103,600 |
09 Jan 2024 | 165.08 | 165.99 | 163.50 | 165.96 | 165.62 | 143,400 |
08 Jan 2024 | 165.23 | 167.46 | 164.45 | 167.24 | 166.90 | 118,800 |
05 Jan 2024 | 165.73 | 167.30 | 164.47 | 164.89 | 164.55 | 151,200 |
04 Jan 2024 | 167.77 | 167.94 | 166.07 | 166.60 | 166.26 | 132,800 |
03 Jan 2024 | 169.50 | 169.50 | 166.00 | 166.64 | 166.30 | 174,800 |
02 Jan 2024 | 171.05 | 172.80 | 169.37 | 170.36 | 170.01 | 128,900 |
29 Dec 2023 | 173.55 | 174.27 | 172.53 | 172.69 | 172.34 | 132,300 |
28 Dec 2023 | 173.05 | 174.70 | 172.70 | 174.16 | 173.81 | 145,700 |
27 Dec 2023 | 174.91 | 176.44 | 173.79 | 174.37 | 174.02 | 203,200 |
26 Dec 2023 | 174.26 | 175.30 | 173.82 | 174.69 | 174.34 | 103,800 |
22 Dec 2023 | 172.44 | 174.46 | 172.14 | 173.44 | 173.09 | 196,000 |
21 Dec 2023 | 172.84 | 173.67 | 170.91 | 171.97 | 171.62 | 229,800 |
20 Dec 2023 | 174.22 | 175.49 | 170.84 | 171.09 | 170.74 | 241,600 |
19 Dec 2023 | 173.83 | 175.68 | 173.09 | 173.77 | 173.42 | 177,000 |
18 Dec 2023 | 173.83 | 175.02 | 172.30 | 173.46 | 173.11 | 192,400 |
15 Dec 2023 | 174.73 | 175.00 | 170.72 | 172.88 | 172.53 | 431,800 |
14 Dec 2023 | 174.48 | 175.20 | 172.30 | 173.84 | 173.49 | 237,700 |
13 Dec 2023 | 167.74 | 170.81 | 166.04 | 169.72 | 169.38 | 198,400 |
12 Dec 2023 | 166.57 | 168.54 | 165.37 | 167.54 | 167.20 | 149,100 |
11 Dec 2023 | 165.00 | 167.15 | 165.00 | 166.47 | 166.13 | 152,000 |
08 Dec 2023 | 164.68 | 165.92 | 163.72 | 165.18 | 164.84 | 107,500 |
07 Dec 2023 | 163.70 | 164.53 | 162.19 | 164.18 | 163.85 | 143,600 |
06 Dec 2023 | 166.04 | 167.56 | 162.55 | 163.92 | 163.59 | 190,300 |
05 Dec 2023 | 168.08 | 168.08 | 163.20 | 164.74 | 164.41 | 188,000 |
04 Dec 2023 | 165.72 | 168.60 | 165.44 | 168.38 | 168.04 | 237,600 |
01 Dec 2023 | 159.73 | 165.99 | 159.73 | 165.72 | 165.38 | 274,700 |
30 Nov 2023 | 156.56 | 160.37 | 156.50 | 160.07 | 159.74 | 312,900 |
29 Nov 2023 | 158.95 | 159.82 | 155.47 | 156.17 | 155.85 | 280,000 |
28 Nov 2023 | 162.88 | 163.41 | 157.35 | 157.81 | 157.49 | 185,400 |
27 Nov 2023 | 163.57 | 164.68 | 162.64 | 163.65 | 163.32 | 158,100 |
24 Nov 2023 | 161.88 | 163.71 | 161.88 | 163.58 | 163.25 | 100,700 |
22 Nov 2023 | 161.59 | 162.76 | 161.05 | 161.88 | 161.55 | 179,300 |
21 Nov 2023 | 162.17 | 162.62 | 160.67 | 160.70 | 160.37 | 124,400 |
20 Nov 2023 | 163.61 | 163.86 | 161.41 | 162.68 | 162.35 | 286,200 |
17 Nov 2023 | 161.85 | 164.03 | 161.85 | 163.12 | 162.79 | 219,800 |
16 Nov 2023 | 163.68 | 164.43 | 160.31 | 161.50 | 161.17 | 269,600 |
15 Nov 2023 | 166.84 | 167.94 | 162.79 | 163.07 | 162.74 | 253,800 |
14 Nov 2023 | 164.64 | 167.53 | 164.46 | 167.08 | 166.74 | 194,500 |
14 Nov 2023 | 0.35 Dividend | |||||
13 Nov 2023 | 162.12 | 162.36 | 160.48 | 161.36 | 160.68 | 151,000 |
10 Nov 2023 | 158.35 | 162.47 | 158.17 | 162.19 | 161.51 | 200,400 |
09 Nov 2023 | 160.00 | 160.00 | 156.81 | 157.47 | 156.81 | 165,400 |
08 Nov 2023 | 158.88 | 159.76 | 157.93 | 159.04 | 158.37 | 312,100 |
07 Nov 2023 | 157.06 | 158.87 | 156.14 | 157.99 | 157.33 | 238,900 |
06 Nov 2023 | 157.00 | 158.29 | 155.25 | 157.64 | 156.98 | 172,800 |
03 Nov 2023 | 157.38 | 159.39 | 155.73 | 157.10 | 156.44 | 200,100 |
02 Nov 2023 | 157.00 | 158.00 | 153.13 | 154.87 | 154.22 | 183,400 |
01 Nov 2023 | 153.21 | 155.41 | 152.45 | 155.27 | 154.62 | 258,900 |
31 Oct 2023 | 152.14 | 153.61 | 150.64 | 153.51 | 152.87 | 194,300 |
30 Oct 2023 | 152.34 | 152.99 | 149.59 | 151.46 | 150.82 | 233,800 |
27 Oct 2023 | 154.90 | 157.36 | 150.07 | 150.75 | 150.12 | 270,200 |
26 Oct 2023 | 153.03 | 158.33 | 151.00 | 154.97 | 154.32 | 267,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |