Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 177.83 | 179.08 | 175.84 | 177.00 | 177.00 | 476,561 |
27 Mar 2024 | 175.50 | 177.06 | 174.24 | 176.34 | 176.34 | 474,354 |
26 Mar 2024 | 173.98 | 176.06 | 173.66 | 175.27 | 175.27 | 740,096 |
25 Mar 2024 | 175.12 | 175.72 | 173.50 | 174.52 | 174.52 | 819,052 |
22 Mar 2024 | 174.51 | 175.82 | 172.58 | 173.91 | 173.91 | 1,822,962 |
21 Mar 2024 | 178.91 | 179.88 | 173.36 | 174.38 | 174.38 | 708,113 |
20 Mar 2024 | 172.25 | 177.56 | 172.08 | 176.02 | 176.02 | 510,470 |
19 Mar 2024 | 183.54 | 184.84 | 170.94 | 173.07 | 173.07 | 1,256,624 |
18 Mar 2024 | 184.99 | 186.38 | 183.44 | 183.94 | 183.94 | 416,873 |
15 Mar 2024 | 184.11 | 186.96 | 183.64 | 185.95 | 185.95 | 231,757 |
14 Mar 2024 | 183.69 | 185.42 | 182.78 | 184.23 | 184.23 | 482,809 |
13 Mar 2024 | 182.46 | 184.34 | 181.44 | 183.16 | 183.16 | 739,746 |
12 Mar 2024 | 181.00 | 182.92 | 179.34 | 180.36 | 180.36 | 412,402 |
11 Mar 2024 | 178.92 | 183.02 | 177.94 | 180.66 | 180.66 | 521,154 |
08 Mar 2024 | 181.75 | 182.84 | 180.44 | 181.90 | 181.90 | 371,111 |
07 Mar 2024 | 178.47 | 182.14 | 177.72 | 181.38 | 181.38 | 372,368 |
06 Mar 2024 | 178.76 | 180.04 | 177.16 | 179.53 | 179.53 | 559,809 |
05 Mar 2024 | 178.90 | 182.18 | 178.04 | 178.82 | 178.82 | 184,728 |
04 Mar 2024 | 180.59 | 182.20 | 180.56 | 181.16 | 181.16 | 179,928 |
01 Mar 2024 | 184.49 | 185.74 | 180.70 | 181.79 | 181.79 | 318,087 |
29 Feb 2024 | 180.83 | 183.18 | 178.78 | 182.94 | 182.94 | 1,415,836 |
28 Feb 2024 | 176.33 | 179.96 | 174.94 | 178.94 | 178.94 | 1,800,237 |
27 Feb 2024 | 174.99 | 176.86 | 173.80 | 176.18 | 176.18 | 441,279 |
26 Feb 2024 | 174.28 | 175.24 | 173.74 | 174.75 | 174.75 | 1,680,617 |
23 Feb 2024 | 171.86 | 175.53 | 171.56 | 175.26 | 175.26 | 689,359 |
22 Feb 2024 | 170.83 | 172.98 | 168.40 | 172.42 | 172.42 | 382,032 |
21 Feb 2024 | 168.65 | 170.10 | 167.26 | 169.47 | 169.47 | 714,231 |
20 Feb 2024 | 168.88 | 170.60 | 167.02 | 168.74 | 168.74 | 2,182,694 |
19 Feb 2024 | 168.58 | 170.24 | 167.66 | 168.61 | 168.61 | 565,157 |
16 Feb 2024 | 167.80 | 169.92 | 165.98 | 168.87 | 168.87 | 7,955,065 |
15 Feb 2024 | 165.80 | 168.34 | 163.24 | 166.56 | 166.56 | 244,717 |
14 Feb 2024 | 163.17 | 165.04 | 162.22 | 164.11 | 164.11 | 3,660,936 |
13 Feb 2024 | 164.94 | 166.14 | 161.88 | 162.51 | 162.51 | 1,877,167 |
12 Feb 2024 | 165.74 | 167.00 | 164.52 | 165.93 | 165.93 | 1,231,491 |
09 Feb 2024 | 166.22 | 170.80 | 164.64 | 165.52 | 165.52 | 445,970 |
09 Feb 2024 | 4.7 Dividend | |||||
08 Feb 2024 | 163.98 | 173.90 | 162.68 | 172.24 | 167.54 | 5,445,634 |
07 Feb 2024 | 167.57 | 169.16 | 165.78 | 167.78 | 163.20 | 2,255,363 |
06 Feb 2024 | 166.55 | 167.76 | 163.34 | 167.19 | 162.63 | 669,684 |
05 Feb 2024 | 165.78 | 167.66 | 164.08 | 165.96 | 161.43 | 269,838 |
02 Feb 2024 | 167.95 | 169.22 | 165.54 | 166.41 | 161.87 | 83,520 |
01 Feb 2024 | 166.35 | 167.70 | 165.08 | 166.04 | 161.51 | 130,037 |
31 Jan 2024 | 168.69 | 170.46 | 166.38 | 170.35 | 165.70 | 663,584 |
30 Jan 2024 | 168.53 | 169.74 | 166.32 | 169.09 | 164.48 | 1,913,110 |
29 Jan 2024 | 167.22 | 167.76 | 165.76 | 167.31 | 162.75 | 375,753 |
26 Jan 2024 | 167.08 | 168.36 | 165.68 | 167.53 | 162.96 | 1,437,599 |
25 Jan 2024 | 166.48 | 168.52 | 165.14 | 166.39 | 161.85 | 3,976,822 |
24 Jan 2024 | 162.88 | 167.50 | 162.70 | 166.37 | 161.83 | 297,919 |
23 Jan 2024 | 163.94 | 165.00 | 162.01 | 162.51 | 158.08 | 430,853 |
22 Jan 2024 | 162.60 | 163.40 | 161.94 | 162.55 | 158.12 | 962,560 |
19 Jan 2024 | 161.76 | 162.92 | 159.84 | 160.89 | 156.50 | 865,908 |
18 Jan 2024 | 159.40 | 160.85 | 158.36 | 160.70 | 156.31 | 613,273 |
17 Jan 2024 | 158.59 | 162.14 | 157.64 | 158.96 | 154.63 | 603,678 |
16 Jan 2024 | 160.53 | 162.90 | 159.90 | 161.00 | 156.61 | 229,673 |
15 Jan 2024 | 163.62 | 163.92 | 161.10 | 161.94 | 157.53 | 89,564 |
12 Jan 2024 | 162.22 | 163.50 | 159.68 | 162.53 | 158.09 | 1,245,618 |
11 Jan 2024 | 161.77 | 163.12 | 159.80 | 161.29 | 156.89 | 1,491,481 |
10 Jan 2024 | 160.11 | 161.36 | 158.44 | 160.40 | 156.02 | 1,310,942 |
09 Jan 2024 | 160.81 | 160.96 | 158.50 | 159.40 | 155.05 | 2,349,252 |
08 Jan 2024 | 160.14 | 161.34 | 159.92 | 160.43 | 156.06 | 1,003,791 |
05 Jan 2024 | 159.43 | 162.42 | 158.18 | 159.42 | 155.07 | 1,314,736 |
04 Jan 2024 | 162.63 | 163.50 | 161.34 | 162.14 | 157.72 | 228,542 |
03 Jan 2024 | 167.82 | 169.02 | 161.16 | 163.27 | 158.82 | 381,491 |
02 Jan 2024 | 168.93 | 171.02 | 163.46 | 167.85 | 163.27 | 115,509 |
29 Dec 2023 | 168.66 | 169.84 | 167.42 | 169.19 | 164.57 | 57,588 |
28 Dec 2023 | 169.28 | 169.46 | 168.38 | 168.58 | 163.98 | 138,511 |
27 Dec 2023 | 168.40 | 169.36 | 167.06 | 168.34 | 163.75 | 1,040,896 |
22 Dec 2023 | 167.87 | 169.50 | 166.80 | 167.93 | 163.34 | 194,360 |
21 Dec 2023 | 167.59 | 170.16 | 166.70 | 168.42 | 163.82 | 586,502 |
20 Dec 2023 | 168.52 | 169.70 | 166.96 | 169.25 | 164.63 | 1,502,003 |
19 Dec 2023 | 163.90 | 168.04 | 162.40 | 167.33 | 162.77 | 363,226 |
18 Dec 2023 | 165.53 | 167.80 | 163.32 | 165.35 | 160.84 | 546,583 |
15 Dec 2023 | 166.81 | 168.90 | 165.50 | 166.78 | 162.23 | 451,179 |
14 Dec 2023 | 165.43 | 167.58 | 161.90 | 167.05 | 162.49 | 792,081 |
13 Dec 2023 | 163.85 | 164.86 | 161.80 | 163.26 | 158.81 | 2,337,665 |
12 Dec 2023 | 164.78 | 165.88 | 162.32 | 163.86 | 159.39 | 948,530 |
11 Dec 2023 | 161.84 | 164.44 | 160.98 | 161.90 | 157.48 | 1,376,465 |
08 Dec 2023 | 161.45 | 162.76 | 160.52 | 161.60 | 157.19 | 303,479 |
07 Dec 2023 | 160.41 | 161.96 | 159.50 | 161.47 | 157.06 | 1,222,221 |
06 Dec 2023 | 159.37 | 162.14 | 156.82 | 160.94 | 156.55 | 535,736 |
05 Dec 2023 | 156.36 | 159.70 | 156.20 | 158.71 | 154.37 | 449,069 |
04 Dec 2023 | 155.87 | 158.28 | 155.80 | 156.95 | 152.67 | 560,944 |
01 Dec 2023 | 154.24 | 156.44 | 153.06 | 155.83 | 151.58 | 1,386,651 |
30 Nov 2023 | 153.09 | 154.30 | 152.92 | 153.84 | 149.64 | 357,691 |
29 Nov 2023 | 150.97 | 153.50 | 149.82 | 152.97 | 148.80 | 526,082 |
28 Nov 2023 | 150.03 | 151.68 | 149.32 | 151.45 | 147.32 | 1,187,439 |
27 Nov 2023 | 149.83 | 151.84 | 149.10 | 150.30 | 146.20 | 1,544,947 |
24 Nov 2023 | 149.76 | 151.06 | 148.90 | 150.87 | 146.75 | 240,361 |
23 Nov 2023 | 149.85 | 150.58 | 148.70 | 150.14 | 146.04 | 1,519,555 |
22 Nov 2023 | 147.74 | 150.08 | 147.04 | 149.57 | 145.49 | 365,559 |
21 Nov 2023 | 147.75 | 149.74 | 146.82 | 147.87 | 143.83 | 7,883,537 |
20 Nov 2023 | 148.79 | 149.00 | 146.62 | 147.28 | 143.26 | 1,498,814 |
17 Nov 2023 | 147.30 | 149.02 | 145.98 | 148.28 | 144.23 | 639,160 |
16 Nov 2023 | 146.58 | 148.78 | 141.00 | 146.92 | 142.91 | 1,178,290 |
15 Nov 2023 | 137.61 | 140.38 | 135.80 | 138.94 | 135.15 | 1,350,765 |
14 Nov 2023 | 133.33 | 136.86 | 132.66 | 136.23 | 132.51 | 1,007,724 |
13 Nov 2023 | 131.23 | 132.92 | 130.00 | 131.54 | 127.95 | 231,659 |
10 Nov 2023 | 132.17 | 133.78 | 130.30 | 130.89 | 127.32 | 315,812 |
09 Nov 2023 | 130.62 | 133.00 | 130.58 | 132.42 | 128.81 | 349,991 |
08 Nov 2023 | 128.13 | 130.56 | 127.34 | 129.67 | 126.14 | 338,796 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |