Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 192.55 | 193.00 | 190.60 | 197.57 | 197.57 | 28,672 |
28 Mar 2024 | 5.5 Dividend | |||||
27 Mar 2024 | 195.55 | 198.75 | 194.00 | 197.57 | 192.07 | 281,472 |
26 Mar 2024 | 194.15 | 197.35 | 194.55 | 196.13 | 190.67 | 1,136,213 |
25 Mar 2024 | 193.82 | 195.05 | 192.95 | 193.82 | 188.43 | 2,030,011 |
22 Mar 2024 | 193.70 | 194.65 | 193.20 | 193.38 | 187.99 | 2,344,615 |
21 Mar 2024 | 193.23 | 194.85 | 191.35 | 195.00 | 189.57 | 154,367 |
20 Mar 2024 | 188.35 | 190.10 | 186.35 | 188.55 | 183.30 | 126,324 |
19 Mar 2024 | 193.38 | 195.35 | 193.25 | 195.38 | 189.94 | 400,074 |
18 Mar 2024 | 195.02 | 196.25 | 193.49 | 195.02 | 189.60 | 85,319 |
15 Mar 2024 | 195.77 | 196.40 | 194.00 | 195.65 | 190.20 | 31,632 |
14 Mar 2024 | 197.20 | 198.50 | 195.85 | 197.20 | 191.71 | 74,104 |
13 Mar 2024 | 196.25 | 198.00 | 195.90 | 196.25 | 190.79 | 105,606 |
12 Mar 2024 | 195.00 | 197.55 | 194.75 | 196.38 | 190.91 | 221,060 |
11 Mar 2024 | 194.45 | 198.85 | 194.20 | 194.48 | 189.06 | 276,049 |
08 Mar 2024 | 191.10 | 195.00 | 191.00 | 195.07 | 189.64 | 154,602 |
07 Mar 2024 | 188.38 | 191.45 | 187.20 | 190.38 | 185.08 | 115,972 |
06 Mar 2024 | 188.80 | 189.90 | 188.35 | 188.90 | 183.64 | 377,355 |
05 Mar 2024 | 189.82 | 190.55 | 188.55 | 189.82 | 184.54 | 48,523 |
04 Mar 2024 | 192.43 | 192.45 | 189.00 | 190.50 | 185.20 | 29,799 |
01 Mar 2024 | 191.38 | 192.80 | 191.00 | 191.57 | 186.24 | 294,656 |
29 Feb 2024 | 189.35 | 191.90 | 189.30 | 191.38 | 186.05 | 65,045 |
28 Feb 2024 | 188.25 | 189.80 | 187.40 | 188.25 | 183.01 | 123,363 |
27 Feb 2024 | 185.48 | 188.80 | 185.55 | 187.23 | 182.01 | 375,664 |
26 Feb 2024 | 184.82 | 186.05 | 183.00 | 184.80 | 179.66 | 57,202 |
23 Feb 2024 | 184.80 | 185.65 | 184.35 | 184.80 | 179.66 | 43,422 |
22 Feb 2024 | 185.80 | 186.00 | 183.45 | 183.77 | 178.66 | 225,726 |
21 Feb 2024 | 183.88 | 184.40 | 183.55 | 183.88 | 178.76 | 37,427 |
20 Feb 2024 | 184.57 | 184.95 | 183.15 | 184.68 | 179.53 | 116,332 |
19 Feb 2024 | 186.20 | 187.10 | 184.95 | 186.23 | 181.04 | 69,509 |
16 Feb 2024 | 189.70 | 189.70 | 185.90 | 187.63 | 182.40 | 661,110 |
15 Feb 2024 | 187.30 | 189.50 | 186.30 | 189.32 | 184.05 | 87,034 |
14 Feb 2024 | 184.23 | 187.45 | 183.30 | 186.25 | 181.07 | 72,807 |
13 Feb 2024 | 186.80 | 188.30 | 183.40 | 184.65 | 179.51 | 386,541 |
12 Feb 2024 | 189.23 | 189.55 | 185.95 | 187.50 | 182.28 | 350,819 |
09 Feb 2024 | 190.35 | 194.25 | 186.86 | 189.27 | 184.01 | 358,060 |
08 Feb 2024 | 177.70 | 180.01 | 177.15 | 179.52 | 174.53 | 124,145 |
07 Feb 2024 | 176.90 | 180.35 | 175.00 | 178.63 | 173.65 | 165,393 |
06 Feb 2024 | 177.48 | 178.90 | 175.15 | 176.02 | 171.12 | 125,808 |
05 Feb 2024 | 178.30 | 179.40 | 176.20 | 176.38 | 171.47 | 195,745 |
02 Feb 2024 | 182.30 | 182.60 | 176.90 | 178.45 | 173.48 | 555,333 |
01 Feb 2024 | 179.55 | 183.65 | 178.55 | 182.80 | 177.71 | 57,523 |
31 Jan 2024 | 180.10 | 182.59 | 178.95 | 182.02 | 176.96 | 82,068 |
30 Jan 2024 | 184.32 | 184.50 | 178.80 | 179.35 | 174.36 | 434,897 |
29 Jan 2024 | 172.60 | 174.35 | 170.60 | 173.40 | 168.57 | 89,964 |
26 Jan 2024 | 172.57 | 172.85 | 170.70 | 172.43 | 167.63 | 106,457 |
25 Jan 2024 | 172.35 | 173.65 | 169.90 | 172.13 | 167.33 | 283,286 |
24 Jan 2024 | 171.75 | 173.01 | 171.05 | 171.75 | 166.97 | 75,702 |
23 Jan 2024 | 169.95 | 171.75 | 168.75 | 170.35 | 165.61 | 110,787 |
22 Jan 2024 | 168.90 | 170.75 | 168.25 | 168.73 | 164.03 | 162,501 |
19 Jan 2024 | 170.77 | 171.00 | 166.85 | 167.45 | 162.79 | 64,539 |
18 Jan 2024 | 168.98 | 171.05 | 167.50 | 170.93 | 166.17 | 342,480 |
17 Jan 2024 | 168.05 | 168.60 | 166.70 | 168.05 | 163.37 | 86,810 |
16 Jan 2024 | 172.63 | 173.40 | 170.35 | 170.57 | 165.83 | 617,128 |
15 Jan 2024 | 174.05 | 175.60 | 172.95 | 173.55 | 168.72 | 30,006 |
12 Jan 2024 | 175.15 | 178.30 | 175.25 | 175.27 | 170.40 | 95,971 |
11 Jan 2024 | 175.82 | 178.20 | 173.65 | 174.68 | 169.81 | 303,064 |
10 Jan 2024 | 169.65 | 175.30 | 169.45 | 175.07 | 170.20 | 323,636 |
09 Jan 2024 | 179.43 | 179.30 | 176.20 | 176.65 | 171.73 | 238,091 |
08 Jan 2024 | 176.25 | 179.60 | 176.50 | 178.18 | 173.22 | 54,940 |
05 Jan 2024 | 177.30 | 177.90 | 175.25 | 177.73 | 172.78 | 25,729 |
04 Jan 2024 | 177.48 | 179.40 | 176.80 | 177.73 | 172.78 | 41,664 |
03 Jan 2024 | 183.30 | 183.50 | 177.00 | 177.45 | 172.51 | 498,394 |
02 Jan 2024 | 182.20 | 183.60 | 181.70 | 182.20 | 177.13 | 48,740 |
29 Dec 2023 | 183.30 | 184.20 | 182.33 | 183.30 | 178.20 | 24,153 |
28 Dec 2023 | 183.85 | 184.15 | 182.65 | 183.85 | 178.73 | 70,762 |
27 Dec 2023 | 182.05 | 184.05 | 182.05 | 183.88 | 178.76 | 70,733 |
22 Dec 2023 | 179.85 | 182.45 | 180.03 | 179.85 | 174.84 | 27,209 |
21 Dec 2023 | 179.10 | 180.30 | 178.35 | 179.10 | 174.11 | 74,489 |
20 Dec 2023 | 180.10 | 180.63 | 178.20 | 180.18 | 175.16 | 93,164 |
19 Dec 2023 | 179.70 | 181.85 | 179.75 | 179.85 | 174.84 | 21,844 |
18 Dec 2023 | 179.50 | 180.70 | 177.75 | 179.88 | 174.87 | 73,895 |
15 Dec 2023 | 181.20 | 184.25 | 180.20 | 180.70 | 175.67 | 87,803 |
14 Dec 2023 | 176.80 | 183.00 | 176.75 | 180.30 | 175.28 | 120,333 |
13 Dec 2023 | 172.55 | 173.50 | 171.65 | 173.20 | 168.38 | 41,144 |
12 Dec 2023 | 174.55 | 176.70 | 172.64 | 173.93 | 169.08 | 278,343 |
11 Dec 2023 | 172.88 | 176.15 | 172.60 | 175.13 | 170.25 | 159,934 |
08 Dec 2023 | 174.52 | 175.70 | 172.90 | 173.93 | 169.08 | 61,942 |
07 Dec 2023 | 172.55 | 174.85 | 171.10 | 174.90 | 170.03 | 121,033 |
06 Dec 2023 | 171.35 | 174.70 | 171.15 | 173.85 | 169.01 | 45,278 |
05 Dec 2023 | 169.13 | 171.85 | 168.50 | 171.13 | 166.36 | 106,622 |
04 Dec 2023 | 170.25 | 172.20 | 169.30 | 169.35 | 164.64 | 67,140 |
01 Dec 2023 | 168.77 | 170.60 | 168.50 | 168.90 | 164.20 | 94,436 |
30 Nov 2023 | 168.18 | 169.90 | 167.75 | 168.77 | 164.08 | 551,841 |
29 Nov 2023 | 164.73 | 168.95 | 164.70 | 168.45 | 163.76 | 281,384 |
28 Nov 2023 | 166.52 | 166.50 | 163.75 | 164.57 | 159.99 | 83,837 |
27 Nov 2023 | 166.52 | 167.95 | 166.20 | 166.52 | 161.89 | 788,599 |
24 Nov 2023 | 165.68 | 167.50 | 165.60 | 167.38 | 162.72 | 84,560 |
23 Nov 2023 | 165.48 | 168.45 | 164.95 | 165.68 | 161.06 | 95,199 |
22 Nov 2023 | 163.27 | 165.75 | 163.20 | 165.02 | 160.43 | 126,160 |
21 Nov 2023 | 166.55 | 167.55 | 163.00 | 164.73 | 160.14 | 27,389 |
20 Nov 2023 | 166.80 | 167.50 | 165.50 | 166.77 | 162.13 | 73,734 |
17 Nov 2023 | 162.30 | 168.20 | 162.10 | 167.68 | 163.01 | 238,753 |
16 Nov 2023 | 162.30 | 163.75 | 161.85 | 162.23 | 157.71 | 436,390 |
15 Nov 2023 | 162.60 | 167.20 | 162.15 | 164.30 | 159.73 | 689,859 |
14 Nov 2023 | 154.50 | 163.75 | 153.75 | 162.63 | 158.10 | 116,767 |
13 Nov 2023 | 154.77 | 155.50 | 154.20 | 155.23 | 150.90 | 421,853 |
10 Nov 2023 | 154.93 | 155.45 | 152.60 | 152.95 | 148.69 | 104,014 |
09 Nov 2023 | 152.60 | 156.65 | 151.95 | 155.75 | 151.41 | 162,704 |
08 Nov 2023 | 149.27 | 154.20 | 148.70 | 153.82 | 149.54 | 137,892 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |