Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 268.30 | 268.30 | 258.40 | 261.00 | 261.00 | 6,209 |
15 Mar 2024 | 263.50 | 268.60 | 263.50 | 267.05 | 267.05 | 8,000 |
14 Mar 2024 | 266.70 | 267.60 | 264.90 | 265.20 | 265.20 | 2,386,251 |
13 Mar 2024 | 266.40 | 266.50 | 265.40 | 266.03 | 266.03 | 2,933 |
12 Mar 2024 | 262.00 | 266.30 | 260.90 | 264.48 | 264.48 | 9,738 |
11 Mar 2024 | 257.40 | 260.40 | 257.40 | 260.10 | 260.10 | 15,976 |
08 Mar 2024 | 258.90 | 260.80 | 258.80 | 259.80 | 259.80 | 1,600 |
07 Mar 2024 | 255.80 | 259.40 | 255.70 | 258.13 | 258.13 | 8,346 |
06 Mar 2024 | 255.80 | 257.60 | 255.20 | 257.50 | 257.50 | 291,538 |
05 Mar 2024 | 255.90 | 257.40 | 253.80 | 256.50 | 256.50 | 5,997 |
04 Mar 2024 | 257.40 | 257.40 | 255.60 | 256.10 | 256.10 | 15,272 |
01 Mar 2024 | 258.60 | 259.00 | 256.60 | 258.84 | 258.84 | 13,092 |
29 Feb 2024 | 250.00 | 257.80 | 250.00 | 256.80 | 256.80 | 12,040 |
28 Feb 2024 | 256.50 | 257.00 | 255.80 | 255.90 | 255.90 | 4,970 |
27 Feb 2024 | 250.00 | 259.00 | 250.00 | 256.56 | 256.56 | 5,771 |
26 Feb 2024 | 257.10 | 257.90 | 256.50 | 257.78 | 257.78 | 8,648 |
23 Feb 2024 | 255.90 | 257.10 | 254.90 | 256.80 | 256.80 | 19,308 |
22 Feb 2024 | 253.90 | 255.50 | 252.90 | 255.10 | 255.10 | 9,176 |
21 Feb 2024 | 253.60 | 253.60 | 250.30 | 250.73 | 250.73 | 9,253 |
20 Feb 2024 | 255.50 | 255.50 | 251.90 | 253.20 | 253.20 | 11,354 |
19 Feb 2024 | 251.90 | 254.00 | 250.20 | 253.90 | 253.90 | 9,167 |
16 Feb 2024 | 247.80 | 253.50 | 247.80 | 252.77 | 252.77 | 8,854 |
15 Feb 2024 | 250.60 | 251.10 | 248.70 | 249.32 | 249.32 | 15,212 |
14 Feb 2024 | 248.00 | 249.20 | 247.00 | 249.02 | 249.02 | 17,020 |
13 Feb 2024 | 247.60 | 247.80 | 245.70 | 246.93 | 246.93 | 8,792 |
12 Feb 2024 | 246.90 | 248.30 | 246.00 | 248.30 | 248.30 | 10,175 |
09 Feb 2024 | 246.60 | 247.20 | 244.60 | 246.43 | 246.43 | 13,028 |
08 Feb 2024 | 247.00 | 247.10 | 245.10 | 246.50 | 246.50 | 23,712 |
07 Feb 2024 | 247.00 | 247.00 | 245.60 | 245.97 | 245.97 | 8,374 |
06 Feb 2024 | 247.10 | 247.10 | 244.60 | 246.80 | 246.80 | 14,320 |
05 Feb 2024 | 246.10 | 246.10 | 243.70 | 245.00 | 245.00 | 12,330 |
02 Feb 2024 | 246.30 | 247.50 | 245.20 | 245.50 | 245.50 | 7,222 |
01 Feb 2024 | 241.50 | 245.70 | 241.50 | 245.07 | 245.07 | 8,285 |
31 Jan 2024 | 245.10 | 245.50 | 243.50 | 243.50 | 243.50 | 14,135 |
30 Jan 2024 | 244.50 | 244.70 | 243.30 | 244.62 | 244.62 | 158,352 |
29 Jan 2024 | 242.40 | 244.40 | 241.50 | 242.80 | 242.80 | 14,195 |
26 Jan 2024 | 240.50 | 242.40 | 239.20 | 242.40 | 242.40 | 10,093 |
25 Jan 2024 | 239.90 | 240.50 | 237.40 | 240.50 | 240.50 | 22,098 |
24 Jan 2024 | 238.60 | 239.50 | 238.10 | 239.20 | 239.20 | 7,539 |
23 Jan 2024 | 237.10 | 237.10 | 234.90 | 235.62 | 235.62 | 80,759 |
22 Jan 2024 | 229.70 | 237.50 | 229.70 | 236.52 | 236.52 | 14,718 |
19 Jan 2024 | 226.90 | 229.00 | 220.00 | 228.05 | 228.05 | 62,615 |
18 Jan 2024 | 226.00 | 226.00 | 224.00 | 224.70 | 224.70 | 14,316 |
17 Jan 2024 | 225.10 | 225.10 | 223.40 | 224.80 | 224.80 | 27,935 |
16 Jan 2024 | 227.50 | 228.10 | 226.80 | 227.15 | 227.15 | 15,690 |
15 Jan 2024 | 230.30 | 230.60 | 227.80 | 229.00 | 229.00 | 35,753 |
12 Jan 2024 | 227.50 | 230.01 | 227.50 | 228.40 | 228.40 | 208,197 |
11 Jan 2024 | 228.60 | 229.70 | 226.49 | 226.50 | 226.50 | 23,538 |
10 Jan 2024 | 225.10 | 226.90 | 225.10 | 226.70 | 226.70 | 11,188 |
09 Jan 2024 | 228.30 | 229.70 | 225.90 | 226.49 | 226.49 | 62,529 |
08 Jan 2024 | 228.40 | 229.00 | 227.20 | 228.80 | 228.80 | 17,045 |
05 Jan 2024 | 229.20 | 229.20 | 227.19 | 229.20 | 229.20 | 2,494 |
04 Jan 2024 | 230.40 | 231.50 | 229.80 | 230.70 | 230.70 | 55,709 |
03 Jan 2024 | 233.10 | 233.10 | 229.26 | 230.00 | 230.00 | 39,805 |
02 Jan 2024 | 231.60 | 233.30 | 230.60 | 232.50 | 232.50 | 7,479 |
29 Dec 2023 | 230.60 | 231.90 | 230.50 | 231.70 | 231.70 | 5,820 |
28 Dec 2023 | 230.00 | 230.00 | 229.20 | 229.80 | 229.80 | 5,364 |
27 Dec 2023 | 228.20 | 230.30 | 228.20 | 229.75 | 229.75 | 16,973 |
22 Dec 2023 | 228.10 | 230.40 | 228.10 | 229.89 | 229.89 | 492,467 |
21 Dec 2023 | 229.50 | 229.50 | 228.00 | 229.10 | 229.10 | 68,752 |
20 Dec 2023 | 229.50 | 231.50 | 229.50 | 230.60 | 230.60 | 47,819 |
19 Dec 2023 | 229.00 | 230.80 | 227.40 | 229.00 | 229.00 | 66,473 |
18 Dec 2023 | 228.60 | 229.40 | 227.80 | 228.80 | 228.80 | 28,836 |
15 Dec 2023 | 228.60 | 231.00 | 228.10 | 229.10 | 229.10 | 51,023 |
14 Dec 2023 | 228.40 | 228.90 | 227.10 | 227.94 | 227.94 | 424,600 |
13 Dec 2023 | 227.40 | 228.00 | 226.10 | 226.30 | 226.30 | 42,239 |
12 Dec 2023 | 226.20 | 227.10 | 225.60 | 226.80 | 226.80 | 21,746 |
11 Dec 2023 | 221.90 | 225.90 | 221.60 | 225.90 | 225.90 | 99,104 |
08 Dec 2023 | 222.60 | 223.70 | 221.80 | 223.00 | 223.00 | 31,515 |
07 Dec 2023 | 220.90 | 222.40 | 220.20 | 222.36 | 222.36 | 40,485 |
06 Dec 2023 | 220.80 | 221.80 | 219.10 | 221.60 | 221.60 | 23,788 |
05 Dec 2023 | 218.10 | 220.60 | 218.10 | 220.44 | 220.44 | 31,284 |
04 Dec 2023 | 217.20 | 218.50 | 217.20 | 217.94 | 217.94 | 9,278 |
01 Dec 2023 | 215.90 | 218.10 | 215.90 | 218.10 | 218.10 | 19,106 |
30 Nov 2023 | 213.80 | 216.30 | 205.00 | 215.50 | 215.50 | 35,672 |
29 Nov 2023 | 212.10 | 214.50 | 212.00 | 213.70 | 213.70 | 20,124 |
28 Nov 2023 | 213.50 | 213.50 | 211.40 | 211.90 | 211.90 | 37,242 |
27 Nov 2023 | 213.90 | 214.40 | 212.50 | 213.93 | 213.93 | 22,132 |
24 Nov 2023 | 212.60 | 214.10 | 212.60 | 213.90 | 213.90 | 14,854 |
23 Nov 2023 | 212.50 | 214.40 | 211.60 | 213.11 | 213.11 | 28,859 |
22 Nov 2023 | 210.40 | 212.50 | 210.00 | 211.44 | 211.44 | 29,217 |
21 Nov 2023 | 211.10 | 211.30 | 209.30 | 211.30 | 211.30 | 30,698 |
20 Nov 2023 | 209.20 | 211.10 | 208.90 | 211.00 | 211.00 | 20,805 |
17 Nov 2023 | 208.80 | 210.50 | 208.80 | 209.40 | 209.40 | 54,251 |
16 Nov 2023 | 209.60 | 210.00 | 207.60 | 209.20 | 209.20 | 63,807 |
15 Nov 2023 | 208.50 | 210.30 | 207.80 | 209.95 | 209.95 | 57,086 |
14 Nov 2023 | 204.10 | 208.20 | 203.70 | 208.20 | 208.20 | 17,608 |
13 Nov 2023 | 205.90 | 205.90 | 203.80 | 204.80 | 204.80 | 673,993 |
10 Nov 2023 | 206.10 | 206.80 | 204.30 | 206.10 | 206.10 | 4,024,568 |
09 Nov 2023 | 204.60 | 207.30 | 204.60 | 206.58 | 206.58 | 23,566 |
08 Nov 2023 | 203.90 | 205.90 | 203.50 | 204.71 | 204.71 | 27,399 |
07 Nov 2023 | 203.70 | 205.00 | 203.70 | 204.50 | 204.50 | 61,142 |
06 Nov 2023 | 204.70 | 206.30 | 203.30 | 204.20 | 204.20 | 178,171 |
03 Nov 2023 | 205.90 | 206.60 | 205.78 | 206.20 | 206.20 | 2,465 |
03 Nov 2023 | 1.1 Dividend | |||||
02 Nov 2023 | 204.70 | 208.20 | 204.70 | 205.71 | 204.61 | 12,959 |
01 Nov 2023 | 203.60 | 204.70 | 202.60 | 203.50 | 202.41 | 53,072 |
31 Oct 2023 | 200.70 | 203.00 | 200.70 | 200.82 | 199.74 | 56,499 |
30 Oct 2023 | 199.45 | 201.30 | 199.30 | 199.30 | 198.23 | 51,332 |
27 Oct 2023 | 200.80 | 201.90 | 198.60 | 199.15 | 198.09 | 4,047,086 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |