Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 175.80 | 176.80 | 174.24 | 174.24 | 174.24 | 8,129,793 |
18 Mar 2024 | 176.62 | 177.50 | 175.70 | 176.52 | 176.52 | 43,582,971 |
15 Mar 2024 | 174.14 | 178.64 | 174.00 | 176.92 | 176.92 | 117,586,336 |
14 Mar 2024 | 176.56 | 177.78 | 173.82 | 174.40 | 174.40 | 42,841,599 |
13 Mar 2024 | 177.64 | 179.32 | 175.02 | 177.06 | 177.06 | 79,857,591 |
12 Mar 2024 | 174.66 | 178.46 | 174.01 | 177.58 | 177.58 | 63,898,102 |
11 Mar 2024 | 169.38 | 174.38 | 169.06 | 173.80 | 173.80 | 137,094,836 |
08 Mar 2024 | 172.64 | 173.88 | 168.04 | 172.24 | 172.24 | 59,143,288 |
07 Mar 2024 | 171.20 | 173.44 | 170.26 | 173.06 | 173.06 | 111,717,909 |
06 Mar 2024 | 169.00 | 173.51 | 168.87 | 170.92 | 170.92 | 87,938,434 |
05 Mar 2024 | 168.24 | 170.32 | 167.62 | 169.46 | 169.46 | 55,762,395 |
04 Mar 2024 | 168.32 | 170.46 | 167.28 | 170.14 | 170.14 | 73,813,990 |
01 Mar 2024 | 165.12 | 172.08 | 164.98 | 169.52 | 169.52 | 187,325,677 |
29 Feb 2024 | 163.66 | 166.66 | 162.18 | 164.46 | 164.46 | 110,800,848 |
29 Feb 2024 | 5.3 Dividend | |||||
28 Feb 2024 | 166.18 | 169.90 | 166.14 | 168.90 | 163.60 | 56,183,655 |
27 Feb 2024 | 164.60 | 167.48 | 164.60 | 166.86 | 161.62 | 38,751,376 |
26 Feb 2024 | 162.90 | 167.14 | 162.82 | 165.84 | 160.64 | 59,511,408 |
23 Feb 2024 | 162.86 | 164.88 | 162.38 | 163.74 | 158.60 | 55,444,497 |
22 Feb 2024 | 163.28 | 164.32 | 159.10 | 163.68 | 158.54 | 53,761,544 |
21 Feb 2024 | 162.80 | 166.68 | 159.39 | 162.76 | 157.65 | 163,049,918 |
20 Feb 2024 | 157.54 | 162.98 | 149.76 | 161.80 | 156.72 | 143,877,464 |
19 Feb 2024 | 146.56 | 150.46 | 146.50 | 149.00 | 144.32 | 38,658,012 |
16 Feb 2024 | 144.84 | 147.88 | 143.20 | 146.72 | 142.12 | 38,348,527 |
15 Feb 2024 | 143.00 | 144.45 | 141.67 | 143.42 | 138.92 | 55,601,953 |
14 Feb 2024 | 140.48 | 143.20 | 140.48 | 142.02 | 137.56 | 17,014,136 |
13 Feb 2024 | 142.86 | 143.31 | 139.54 | 140.48 | 136.07 | 91,445,142 |
12 Feb 2024 | 142.22 | 143.62 | 141.16 | 142.88 | 138.40 | 22,934,953 |
09 Feb 2024 | 143.84 | 144.40 | 141.10 | 142.28 | 137.82 | 28,838,646 |
08 Feb 2024 | 145.36 | 146.02 | 143.04 | 143.16 | 138.67 | 21,760,942 |
07 Feb 2024 | 146.36 | 147.00 | 143.04 | 144.40 | 139.87 | 77,270,341 |
06 Feb 2024 | 146.52 | 147.88 | 146.16 | 146.30 | 141.71 | 48,838,185 |
05 Feb 2024 | 150.66 | 151.28 | 145.34 | 145.68 | 141.11 | 66,340,122 |
02 Feb 2024 | 148.76 | 152.01 | 148.44 | 150.72 | 145.99 | 31,830,750 |
01 Feb 2024 | 146.44 | 149.36 | 145.14 | 146.04 | 141.46 | 30,614,570 |
31 Jan 2024 | 150.90 | 151.22 | 148.42 | 148.42 | 143.76 | 67,089,613 |
30 Jan 2024 | 148.60 | 150.62 | 147.94 | 150.26 | 145.54 | 21,202,090 |
29 Jan 2024 | 149.42 | 150.66 | 147.35 | 147.54 | 142.91 | 31,299,311 |
26 Jan 2024 | 146.76 | 150.40 | 146.48 | 149.24 | 144.56 | 29,055,466 |
25 Jan 2024 | 146.96 | 147.58 | 145.02 | 145.38 | 140.82 | 47,524,415 |
24 Jan 2024 | 148.32 | 149.64 | 146.44 | 147.34 | 142.72 | 84,852,530 |
23 Jan 2024 | 145.76 | 147.90 | 145.74 | 146.78 | 142.17 | 27,395,162 |
22 Jan 2024 | 143.66 | 145.64 | 143.12 | 144.94 | 140.39 | 36,259,223 |
19 Jan 2024 | 142.38 | 143.04 | 140.36 | 141.04 | 136.61 | 113,629,727 |
18 Jan 2024 | 140.84 | 141.94 | 139.42 | 140.72 | 136.30 | 42,768,637 |
17 Jan 2024 | 140.20 | 141.85 | 138.40 | 140.68 | 136.27 | 45,080,070 |
16 Jan 2024 | 143.94 | 145.08 | 141.19 | 141.40 | 136.96 | 35,953,235 |
15 Jan 2024 | 145.32 | 147.04 | 144.30 | 144.98 | 140.43 | 133,986,526 |
12 Jan 2024 | 146.38 | 149.15 | 145.54 | 145.54 | 140.97 | 50,953,321 |
11 Jan 2024 | 152.00 | 152.64 | 144.82 | 145.58 | 141.01 | 91,243,689 |
10 Jan 2024 | 152.88 | 154.52 | 152.32 | 152.64 | 147.85 | 69,093,738 |
09 Jan 2024 | 153.26 | 154.96 | 153.26 | 154.28 | 149.44 | 18,430,452 |
08 Jan 2024 | 154.14 | 155.68 | 153.96 | 154.82 | 149.96 | 103,418,887 |
05 Jan 2024 | 153.34 | 156.38 | 152.70 | 155.60 | 150.72 | 37,399,562 |
04 Jan 2024 | 153.00 | 155.84 | 152.58 | 155.58 | 150.70 | 108,657,862 |
03 Jan 2024 | 155.30 | 156.40 | 152.15 | 153.12 | 148.32 | 60,606,163 |
02 Jan 2024 | 154.10 | 155.50 | 153.40 | 155.28 | 150.41 | 94,542,523 |
29 Dec 2023 | 153.38 | 153.82 | 152.96 | 153.78 | 148.95 | 10,578,303 |
28 Dec 2023 | 153.46 | 154.04 | 152.80 | 153.50 | 148.68 | 21,442,794 |
27 Dec 2023 | 152.60 | 154.72 | 150.86 | 153.66 | 148.84 | 26,184,336 |
22 Dec 2023 | 149.90 | 152.08 | 149.88 | 151.78 | 147.02 | 13,070,297 |
21 Dec 2023 | 150.04 | 152.56 | 148.88 | 151.42 | 146.67 | 55,268,216 |
20 Dec 2023 | 151.22 | 152.36 | 146.76 | 151.64 | 146.88 | 75,955,329 |
19 Dec 2023 | 145.56 | 148.48 | 144.74 | 147.66 | 143.03 | 42,444,436 |
18 Dec 2023 | 145.20 | 148.02 | 144.18 | 146.50 | 141.90 | 22,514,276 |
15 Dec 2023 | 150.78 | 151.76 | 145.97 | 146.64 | 142.04 | 103,975,982 |
14 Dec 2023 | 143.90 | 150.60 | 143.42 | 150.00 | 145.29 | 176,673,102 |
13 Dec 2023 | 140.54 | 142.54 | 139.46 | 141.08 | 136.65 | 59,678,930 |
12 Dec 2023 | 143.04 | 143.90 | 141.60 | 141.68 | 137.23 | 36,126,207 |
11 Dec 2023 | 143.82 | 144.64 | 141.70 | 142.50 | 138.03 | 59,341,287 |
08 Dec 2023 | 140.72 | 144.60 | 139.28 | 143.28 | 138.78 | 58,692,654 |
07 Dec 2023 | 139.20 | 141.10 | 138.10 | 140.14 | 135.74 | 44,771,743 |
06 Dec 2023 | 140.46 | 141.26 | 138.34 | 140.24 | 135.84 | 309,071,142 |
05 Dec 2023 | 136.50 | 140.50 | 136.50 | 139.46 | 135.08 | 117,463,540 |
04 Dec 2023 | 142.80 | 143.72 | 141.39 | 142.98 | 138.49 | 58,569,218 |
01 Dec 2023 | 141.28 | 143.34 | 140.76 | 142.36 | 137.89 | 34,100,824 |
30 Nov 2023 | 140.52 | 142.04 | 139.16 | 141.04 | 136.61 | 88,216,617 |
29 Nov 2023 | 138.88 | 140.84 | 138.30 | 140.30 | 135.90 | 37,260,280 |
28 Nov 2023 | 139.60 | 141.32 | 138.78 | 140.12 | 135.72 | 37,092,272 |
27 Nov 2023 | 141.22 | 142.72 | 140.20 | 140.20 | 135.80 | 16,277,027 |
24 Nov 2023 | 140.68 | 142.02 | 139.28 | 141.64 | 137.20 | 21,281,303 |
23 Nov 2023 | 139.68 | 141.24 | 137.48 | 140.24 | 135.84 | 44,680,451 |
22 Nov 2023 | 141.52 | 142.58 | 139.64 | 139.98 | 135.59 | 33,759,659 |
21 Nov 2023 | 141.50 | 143.38 | 140.16 | 141.72 | 137.27 | 20,885,928 |
20 Nov 2023 | 142.80 | 143.66 | 141.80 | 142.54 | 138.07 | 39,490,867 |
17 Nov 2023 | 140.10 | 143.20 | 137.58 | 142.80 | 138.32 | 39,566,527 |
16 Nov 2023 | 138.93 | 141.08 | 137.80 | 139.04 | 134.68 | 40,382,923 |
15 Nov 2023 | 139.00 | 142.20 | 138.68 | 139.88 | 135.49 | 64,647,934 |
14 Nov 2023 | 136.48 | 138.64 | 135.14 | 138.46 | 134.12 | 26,715,991 |
13 Nov 2023 | 136.56 | 137.30 | 134.58 | 136.74 | 132.45 | 31,803,455 |
10 Nov 2023 | 136.46 | 136.56 | 134.10 | 135.58 | 131.33 | 25,413,757 |
09 Nov 2023 | 135.94 | 137.61 | 134.84 | 136.98 | 132.68 | 57,710,185 |
08 Nov 2023 | 134.56 | 137.10 | 132.84 | 136.02 | 131.75 | 29,514,626 |
07 Nov 2023 | 135.80 | 137.32 | 134.88 | 136.22 | 131.95 | 26,541,070 |
06 Nov 2023 | 136.50 | 138.00 | 135.24 | 136.30 | 132.02 | 34,139,210 |
03 Nov 2023 | 134.20 | 137.33 | 132.16 | 136.34 | 132.06 | 35,763,911 |
02 Nov 2023 | 129.90 | 133.40 | 129.64 | 133.24 | 129.06 | 35,920,598 |
01 Nov 2023 | 131.70 | 133.00 | 128.92 | 129.34 | 125.28 | 64,118,027 |
31 Oct 2023 | 130.76 | 132.78 | 129.46 | 131.60 | 127.47 | 55,502,586 |
30 Oct 2023 | 128.54 | 131.08 | 128.12 | 130.66 | 126.56 | 60,102,076 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |