Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.00 | 0.00 | 0.00 | 383.94 | 383.94 | - |
26 Mar 2024 | 382.32 | 384.24 | 381.11 | 178.57 | 178.57 | 2,790 |
25 Mar 2024 | 389.04 | 389.89 | 384.04 | 178.57 | 178.57 | 4,260 |
22 Mar 2024 | 394.54 | 396.15 | 390.88 | 178.57 | 178.57 | 2,199 |
21 Mar 2024 | 389.07 | 396.83 | 388.41 | 178.57 | 178.57 | 3,978 |
20 Mar 2024 | 378.79 | 384.25 | 376.71 | 178.57 | 178.57 | 3,218 |
19 Mar 2024 | 374.89 | 378.36 | 372.54 | 178.57 | 178.57 | 2,842 |
18 Mar 2024 | 376.59 | 376.90 | 371.55 | 178.57 | 178.57 | 3,262 |
15 Mar 2024 | 374.54 | 378.30 | 372.67 | 178.57 | 178.57 | 4,440 |
14 Mar 2024 | 377.96 | 380.08 | 372.87 | 178.57 | 178.57 | 9,253 |
13 Mar 2024 | 376.29 | 382.65 | 376.03 | 178.57 | 178.57 | 2,941 |
12 Mar 2024 | 372.54 | 375.86 | 372.51 | 178.57 | 178.57 | 779 |
11 Mar 2024 | 372.27 | 372.75 | 369.00 | 178.57 | 178.57 | 2,709 |
08 Mar 2024 | 375.27 | 376.55 | 372.31 | 178.57 | 178.57 | 177,390 |
07 Mar 2024 | 378.98 | 380.18 | 377.07 | 178.57 | 178.57 | 2,967 |
06 Mar 2024 | 378.47 | 379.51 | 375.90 | 178.57 | 178.57 | 1,317 |
06 Mar 2024 | 2.25 Dividend | |||||
05 Mar 2024 | 380.21 | 380.91 | 378.67 | 178.57 | 176.32 | 3,427 |
04 Mar 2024 | 383.80 | 384.18 | 380.83 | 178.57 | 176.32 | 959 |
01 Mar 2024 | 380.26 | 384.35 | 379.89 | 178.57 | 176.32 | 3,706 |
29 Feb 2024 | 379.58 | 381.21 | 378.24 | 178.57 | 176.32 | 1,539 |
28 Feb 2024 | 375.56 | 379.62 | 375.07 | 178.57 | 176.32 | 182,651 |
27 Feb 2024 | 372.82 | 375.80 | 370.91 | 178.57 | 176.32 | 1,208 |
26 Feb 2024 | 373.60 | 374.65 | 371.17 | 178.57 | 176.32 | 373,077 |
23 Feb 2024 | 372.08 | 373.67 | 370.59 | 178.57 | 176.32 | 924 |
22 Feb 2024 | 369.05 | 371.29 | 367.73 | 178.57 | 176.32 | 10,496 |
21 Feb 2024 | 360.75 | 364.95 | 359.21 | 178.57 | 176.32 | 5,361 |
20 Feb 2024 | 361.00 | 364.98 | 354.74 | 178.57 | 176.32 | 9,802 |
19 Feb 2024 | 178.57 | 178.57 | 178.57 | 178.57 | 176.32 | - |
16 Feb 2024 | 361.08 | 363.98 | 358.70 | 178.57 | 176.32 | 70,730 |
15 Feb 2024 | 359.26 | 361.08 | 357.24 | 178.57 | 176.32 | 905 |
14 Feb 2024 | 358.11 | 358.93 | 354.09 | 178.57 | 176.32 | 620 |
13 Feb 2024 | 358.66 | 359.25 | 353.91 | 178.57 | 176.32 | 1,638 |
12 Feb 2024 | 364.37 | 368.66 | 364.22 | 178.57 | 176.32 | 1,920 |
09 Feb 2024 | 363.92 | 364.46 | 360.90 | 178.57 | 176.32 | 980 |
08 Feb 2024 | 362.52 | 365.63 | 361.84 | 178.57 | 176.32 | 77,654 |
07 Feb 2024 | 358.14 | 363.54 | 358.02 | 178.57 | 176.32 | 1,720 |
06 Feb 2024 | 355.14 | 357.80 | 354.51 | 178.57 | 176.32 | 700,439 |
05 Feb 2024 | 354.61 | 354.80 | 350.85 | 178.57 | 176.32 | 3,447 |
02 Feb 2024 | 356.02 | 358.23 | 350.27 | 178.57 | 176.32 | 2,415 |
01 Feb 2024 | 353.40 | 358.69 | 352.45 | 178.57 | 176.32 | 1,297 |
31 Jan 2024 | 357.92 | 358.93 | 356.46 | 178.57 | 176.32 | 1,651 |
30 Jan 2024 | 355.70 | 358.76 | 354.00 | 178.57 | 176.32 | 431,658 |
29 Jan 2024 | 355.40 | 355.91 | 353.18 | 178.57 | 176.32 | 1,077 |
26 Jan 2024 | 351.72 | 355.58 | 350.88 | 178.57 | 176.32 | 472 |
25 Jan 2024 | 352.52 | 352.59 | 348.82 | 178.57 | 176.32 | 3,708 |
24 Jan 2024 | 351.94 | 351.94 | 347.59 | 178.57 | 176.32 | 1,602 |
23 Jan 2024 | 356.69 | 356.69 | 350.35 | 178.57 | 176.32 | 157,282 |
22 Jan 2024 | 360.50 | 361.44 | 355.96 | 178.57 | 176.32 | 908 |
19 Jan 2024 | 358.59 | 361.98 | 356.79 | 178.57 | 176.32 | 3,754 |
18 Jan 2024 | 356.53 | 358.38 | 354.16 | 178.57 | 176.32 | 1,542 |
17 Jan 2024 | 356.63 | 358.69 | 354.05 | 178.57 | 176.32 | 1,602 |
16 Jan 2024 | 354.20 | 359.41 | 354.20 | 178.57 | 176.32 | 3,116 |
15 Jan 2024 | 178.57 | 178.57 | 178.57 | 178.57 | 176.32 | - |
12 Jan 2024 | 356.53 | 358.38 | 353.64 | 178.57 | 176.32 | 78,780 |
11 Jan 2024 | 358.49 | 360.67 | 353.40 | 178.57 | 176.32 | 2,181 |
10 Jan 2024 | 350.79 | 354.12 | 350.12 | 178.57 | 176.32 | 1,053 |
09 Jan 2024 | 347.00 | 349.03 | 346.12 | 178.57 | 176.32 | 761 |
08 Jan 2024 | 342.50 | 346.30 | 342.50 | 178.57 | 176.32 | 1,589 |
05 Jan 2024 | 338.27 | 343.47 | 337.87 | 178.57 | 176.32 | 1,071 |
04 Jan 2024 | 340.83 | 342.82 | 339.65 | 178.57 | 176.32 | 527 |
03 Jan 2024 | 342.36 | 342.79 | 336.54 | 178.57 | 176.32 | 1,094 |
02 Jan 2024 | 344.02 | 347.16 | 344.02 | 178.57 | 176.32 | 652 |
29 Dec 2023 | 346.14 | 346.79 | 343.14 | 178.57 | 176.32 | 416 |
28 Dec 2023 | 346.68 | 349.91 | 345.74 | 178.57 | 176.32 | 512 |
27 Dec 2023 | 349.85 | 349.91 | 348.85 | 178.57 | 176.32 | 399 |
22 Dec 2023 | 349.94 | 351.29 | 348.49 | 178.57 | 176.32 | 197 |
21 Dec 2023 | 351.87 | 352.22 | 347.06 | 178.57 | 176.32 | 351 |
20 Dec 2023 | 352.07 | 354.69 | 350.64 | 178.57 | 176.32 | 83,107 |
19 Dec 2023 | 350.81 | 353.00 | 350.51 | 178.57 | 176.32 | 2,028 |
18 Dec 2023 | 354.27 | 354.92 | 350.99 | 178.57 | 176.32 | 1,454 |
15 Dec 2023 | 349.92 | 353.96 | 346.82 | 178.57 | 176.32 | 2,540 |
14 Dec 2023 | 343.40 | 352.70 | 343.40 | 178.57 | 176.32 | 311,195 |
13 Dec 2023 | 335.00 | 336.27 | 331.99 | 178.57 | 176.32 | 963 |
12 Dec 2023 | 331.33 | 334.42 | 331.33 | 178.57 | 176.32 | 744,744 |
11 Dec 2023 | 329.54 | 332.05 | 328.84 | 178.57 | 176.32 | 3,638 |
08 Dec 2023 | 326.00 | 327.03 | 325.12 | 178.57 | 176.32 | 921 |
07 Dec 2023 | 326.11 | 326.90 | 324.81 | 178.57 | 176.32 | 1,383 |
06 Dec 2023 | 324.89 | 328.05 | 324.52 | 178.57 | 176.32 | 2,143 |
05 Dec 2023 | 322.18 | 323.68 | 320.56 | 178.57 | 176.32 | 776 |
04 Dec 2023 | 319.05 | 325.07 | 318.97 | 178.57 | 176.32 | 2,211 |
01 Dec 2023 | 313.47 | 319.38 | 313.11 | 178.57 | 176.32 | 958 |
30 Nov 2023 | 312.61 | 312.64 | 308.67 | 178.57 | 176.32 | 1,709 |
29 Nov 2023 | 314.06 | 314.06 | 311.84 | 178.57 | 176.32 | 541 |
29 Nov 2023 | 2.09 Dividend | |||||
28 Nov 2023 | 310.95 | 314.51 | 309.39 | 178.57 | 174.26 | 2,451 |
27 Nov 2023 | 310.81 | 312.81 | 309.47 | 178.57 | 174.26 | 1,250 |
24 Nov 2023 | 314.00 | 314.00 | 308.45 | 178.57 | 174.26 | 752 |
23 Nov 2023 | 178.57 | 178.57 | 178.57 | 178.57 | 174.26 | - |
22 Nov 2023 | 307.15 | 309.83 | 306.88 | 178.57 | 174.26 | 4,586 |
21 Nov 2023 | 305.53 | 305.69 | 302.50 | 178.57 | 174.26 | 7,977 |
20 Nov 2023 | 306.76 | 309.22 | 305.78 | 178.57 | 174.26 | 3,537 |
17 Nov 2023 | 308.50 | 308.52 | 305.80 | 178.57 | 174.26 | 1,469 |
16 Nov 2023 | 308.19 | 308.19 | 304.33 | 178.57 | 174.26 | 2,259 |
15 Nov 2023 | 303.63 | 308.50 | 303.63 | 178.57 | 174.26 | 5,161 |
14 Nov 2023 | 291.00 | 308.20 | 291.00 | 178.57 | 174.26 | 4,977 |
13 Nov 2023 | 288.35 | 289.90 | 287.59 | 178.57 | 174.26 | 1,687 |
10 Nov 2023 | 289.23 | 291.24 | 286.99 | 178.57 | 174.26 | 1,232 |
09 Nov 2023 | 292.19 | 297.91 | 289.47 | 178.57 | 174.26 | 1,146 |
08 Nov 2023 | 295.87 | 297.91 | 294.61 | 178.57 | 174.26 | 3,921 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |