Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 179.75 | 179.80 | 177.59 | 178.70 | 178.70 | 6,856 |
15 Mar 2024 | 180.50 | 181.75 | 178.18 | 179.06 | 179.06 | 2,384 |
14 Mar 2024 | 181.85 | 181.79 | 178.75 | 181.77 | 181.77 | 3,306 |
13 Mar 2024 | 181.55 | 182.46 | 179.81 | 179.88 | 179.88 | 2,258 |
12 Mar 2024 | 178.70 | 182.72 | 179.65 | 181.74 | 181.74 | 1,111 |
11 Mar 2024 | 180.90 | 180.92 | 178.24 | 179.36 | 179.36 | 1,607,655 |
08 Mar 2024 | 181.40 | 181.94 | 179.08 | 180.95 | 180.95 | 17,738 |
07 Mar 2024 | 180.70 | 182.33 | 179.91 | 180.55 | 180.55 | 2,057 |
06 Mar 2024 | 178.30 | 181.86 | 178.22 | 181.20 | 181.20 | 3,685 |
05 Mar 2024 | 177.10 | 179.58 | 177.03 | 179.03 | 179.03 | 7,386 |
04 Mar 2024 | 178.75 | 179.94 | 176.80 | 176.89 | 176.89 | 7,025 |
01 Mar 2024 | 175.85 | 178.38 | 175.79 | 178.38 | 178.38 | 6,207 |
29 Feb 2024 | 178.25 | 178.00 | 176.29 | 176.37 | 176.37 | 407,232 |
28 Feb 2024 | 178.50 | 179.93 | 176.90 | 177.85 | 177.85 | 192,386 |
27 Feb 2024 | 179.30 | 179.53 | 176.87 | 178.73 | 178.73 | 2,966 |
26 Feb 2024 | 178.50 | 179.76 | 178.03 | 179.43 | 179.43 | 2,993 |
23 Feb 2024 | 176.90 | 178.71 | 177.24 | 177.50 | 177.50 | 3,952 |
22 Feb 2024 | 175.55 | 176.82 | 173.33 | 176.82 | 176.82 | 104,334 |
21 Feb 2024 | 176.45 | 177.70 | 173.67 | 174.39 | 174.39 | 7,295 |
20 Feb 2024 | 178.05 | 178.59 | 175.20 | 176.71 | 176.71 | 9,209 |
19 Feb 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - |
16 Feb 2024 | 176.80 | 178.72 | 176.07 | 178.72 | 178.72 | 5,116 |
15 Feb 2024 | 174.90 | 175.88 | 173.83 | 175.88 | 175.88 | 4,365 |
14 Feb 2024 | 174.80 | 174.79 | 172.88 | 173.10 | 173.10 | 6,466 |
13 Feb 2024 | 173.50 | 175.11 | 172.38 | 172.39 | 172.39 | 76,896 |
12 Feb 2024 | 160.75 | 174.56 | 172.26 | 173.41 | 173.41 | 2,515 |
09 Feb 2024 | 175.00 | 175.77 | 173.07 | 173.09 | 173.09 | 1,645 |
08 Feb 2024 | 175.10 | 175.91 | 174.31 | 175.18 | 175.18 | 4,729 |
07 Feb 2024 | 173.55 | 175.30 | 173.49 | 174.92 | 174.92 | 6,322 |
06 Feb 2024 | 170.70 | 173.92 | 169.62 | 172.75 | 172.75 | 1,905 |
05 Feb 2024 | 169.95 | 173.10 | 168.16 | 172.36 | 172.36 | 3,885 |
02 Feb 2024 | 167.35 | 172.73 | 165.05 | 169.46 | 169.46 | 6,800 |
01 Feb 2024 | 164.90 | 166.60 | 162.49 | 166.38 | 166.38 | 2,293 |
31 Jan 2024 | 164.70 | 165.94 | 164.15 | 164.65 | 164.65 | 3,028 |
30 Jan 2024 | 164.15 | 164.63 | 163.30 | 164.53 | 164.53 | 184,420 |
29 Jan 2024 | 165.00 | 166.45 | 163.76 | 164.17 | 164.17 | 1,732 |
26 Jan 2024 | 164.80 | 165.80 | 163.59 | 164.03 | 164.03 | 2,557 |
25 Jan 2024 | 164.90 | 165.14 | 163.24 | 164.52 | 164.52 | 8,108 |
24 Jan 2024 | 167.35 | 167.96 | 164.89 | 164.89 | 164.89 | 233,450 |
23 Jan 2024 | 165.00 | 166.75 | 164.07 | 166.75 | 166.75 | 184,611 |
22 Jan 2024 | 164.40 | 165.24 | 163.90 | 165.18 | 165.18 | 1,606,222 |
19 Jan 2024 | 162.80 | 164.63 | 162.43 | 164.39 | 164.39 | 9,139 |
18 Jan 2024 | 162.05 | 163.14 | 160.50 | 163.10 | 163.10 | 590,164 |
17 Jan 2024 | 161.10 | 162.95 | 161.37 | 162.01 | 162.01 | 2,753 |
16 Jan 2024 | 161.40 | 162.47 | 161.00 | 161.81 | 161.81 | 244,270 |
15 Jan 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | - |
12 Jan 2024 | 162.90 | 163.23 | 162.24 | 162.50 | 162.50 | 4,351 |
12 Jan 2024 | 1.55 Dividend | |||||
11 Jan 2024 | 163.85 | 165.00 | 163.16 | 163.81 | 162.26 | 1,363 |
10 Jan 2024 | 161.45 | 164.99 | 162.01 | 163.96 | 162.41 | 1,197 |
09 Jan 2024 | 161.20 | 163.37 | 160.85 | 162.10 | 160.57 | 2,051 |
08 Jan 2024 | 160.80 | 162.67 | 159.83 | 160.12 | 158.60 | 2,478 |
05 Jan 2024 | 161.55 | 163.00 | 161.39 | 161.87 | 160.34 | 19,352 |
04 Jan 2024 | 159.10 | 162.07 | 159.45 | 162.07 | 160.54 | 1,938 |
03 Jan 2024 | 159.65 | 161.72 | 159.83 | 160.65 | 159.13 | 6,883 |
02 Jan 2024 | 154.75 | 160.02 | 154.54 | 159.67 | 158.16 | 4,824 |
29 Dec 2023 | 156.25 | 155.13 | 154.44 | 154.62 | 153.15 | 711 |
28 Dec 2023 | 153.95 | 155.75 | 154.75 | 154.99 | 153.52 | 1,072 |
27 Dec 2023 | 155.10 | 154.95 | 153.88 | 154.56 | 153.10 | 1,196 |
22 Dec 2023 | 152.25 | 155.38 | 152.59 | 152.20 | 150.76 | 19,093 |
21 Dec 2023 | 152.35 | 152.80 | 151.33 | 151.88 | 150.44 | 1,460 |
20 Dec 2023 | 153.20 | 154.01 | 153.12 | 153.51 | 152.06 | 620,335 |
19 Dec 2023 | 152.65 | 154.46 | 152.52 | 153.75 | 152.30 | 2,588 |
18 Dec 2023 | 152.80 | 154.28 | 151.75 | 153.84 | 152.38 | 892,707 |
15 Dec 2023 | 155.00 | 155.82 | 153.17 | 153.44 | 151.99 | 8,478 |
14 Dec 2023 | 154.60 | 154.94 | 152.85 | 154.55 | 153.09 | 2,872,186 |
13 Dec 2023 | 153.10 | 154.25 | 152.72 | 153.87 | 152.41 | 44,420 |
12 Dec 2023 | 151.95 | 153.57 | 150.10 | 153.24 | 151.79 | 1,952,793 |
11 Dec 2023 | 149.60 | 152.71 | 150.29 | 150.85 | 149.42 | 2,346 |
08 Dec 2023 | 148.15 | 149.93 | 147.16 | 149.76 | 148.34 | 1,596 |
07 Dec 2023 | 146.25 | 148.31 | 145.40 | 147.67 | 146.27 | 1,143 |
06 Dec 2023 | 143.75 | 146.83 | 144.66 | 146.67 | 145.28 | 1,961 |
05 Dec 2023 | 144.35 | 145.06 | 142.70 | 144.07 | 142.71 | 3,359 |
04 Dec 2023 | 143.30 | 145.47 | 143.32 | 144.45 | 143.08 | 8,240 |
01 Dec 2023 | 141.95 | 144.10 | 142.16 | 143.04 | 141.69 | 52,125 |
30 Nov 2023 | 138.70 | 142.03 | 138.28 | 141.85 | 140.51 | 2,093 |
29 Nov 2023 | 139.40 | 139.02 | 137.72 | 138.83 | 137.52 | 1,187 |
28 Nov 2023 | 139.15 | 139.65 | 138.42 | 138.49 | 137.18 | 1,441 |
27 Nov 2023 | 138.70 | 139.37 | 137.85 | 137.98 | 136.67 | 2,096 |
24 Nov 2023 | 139.50 | 140.00 | 138.47 | 138.91 | 137.60 | 3,397 |
23 Nov 2023 | 138.85 | 138.85 | 138.85 | 138.85 | 137.54 | - |
22 Nov 2023 | 137.95 | 139.74 | 138.39 | 138.68 | 137.37 | 4,957 |
21 Nov 2023 | 137.85 | 139.27 | 137.86 | 138.39 | 137.08 | 7,489 |
20 Nov 2023 | 139.40 | 138.99 | 137.14 | 138.32 | 137.01 | 1,490 |
17 Nov 2023 | 139.35 | 138.87 | 137.50 | 138.33 | 137.02 | 2,411 |
16 Nov 2023 | 137.85 | 141.00 | 137.18 | 137.75 | 136.45 | 83,576 |
15 Nov 2023 | 138.25 | 138.31 | 136.34 | 137.82 | 136.52 | 12,511 |
14 Nov 2023 | 138.90 | 140.07 | 138.06 | 138.57 | 137.26 | 5,124 |
13 Nov 2023 | 138.35 | 139.13 | 137.47 | 138.65 | 137.33 | 2,275 |
10 Nov 2023 | 138.30 | 139.44 | 136.50 | 137.87 | 136.57 | 2,817 |
09 Nov 2023 | 141.40 | 142.03 | 135.96 | 136.96 | 135.66 | 301,280 |
08 Nov 2023 | 142.05 | 143.71 | 142.19 | 142.19 | 140.84 | 1,188 |
07 Nov 2023 | 141.10 | 141.74 | 140.62 | 141.71 | 140.37 | 4,351 |
06 Nov 2023 | 141.40 | 142.35 | 141.15 | 141.47 | 140.13 | 221,870 |
03 Nov 2023 | 145.15 | 144.28 | 141.28 | 141.34 | 140.00 | 1,803,882 |
02 Nov 2023 | 145.35 | 143.11 | 140.41 | 142.80 | 141.45 | 495,541 |
01 Nov 2023 | 140.60 | 143.64 | 141.18 | 143.64 | 142.28 | 484,375 |
31 Oct 2023 | 142.00 | 142.49 | 139.74 | 140.21 | 138.88 | 436,752 |
30 Oct 2023 | 138.70 | 145.67 | 138.93 | 142.72 | 141.37 | 141,640 |
27 Oct 2023 | 145.75 | 145.20 | 136.42 | 136.79 | 135.50 | 1,330,808 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |