Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 223.65 | 227.55 | 224.75 | 226.53 | 226.53 | 1,152 |
26 Mar 2024 | 224.00 | 226.85 | 225.14 | 226.05 | 226.05 | 405,663 |
25 Mar 2024 | 224.00 | 226.98 | 225.12 | 226.05 | 226.05 | 2,755 |
22 Mar 2024 | 225.80 | 230.58 | 226.88 | 226.91 | 226.91 | 2,802 |
21 Mar 2024 | 228.30 | 231.66 | 228.76 | 230.18 | 230.18 | 5,307 |
20 Mar 2024 | 223.15 | 226.87 | 221.15 | 226.51 | 226.51 | 3,808 |
19 Mar 2024 | 222.15 | 221.93 | 219.39 | 221.22 | 221.22 | 543,940 |
18 Mar 2024 | 218.45 | 221.68 | 219.02 | 221.39 | 221.39 | 65,709 |
15 Mar 2024 | 221.80 | 221.90 | 218.87 | 219.14 | 219.14 | 5,237 |
14 Mar 2024 | 220.10 | 224.33 | 219.46 | 219.46 | 219.46 | 7,506 |
13 Mar 2024 | 219.55 | 223.45 | 221.99 | 223.04 | 223.04 | 1,024 |
12 Mar 2024 | 221.30 | 222.48 | 219.50 | 221.46 | 221.46 | 1,326 |
11 Mar 2024 | 217.20 | 223.37 | 218.24 | 220.94 | 220.94 | 75,399 |
08 Mar 2024 | 223.45 | 224.84 | 222.81 | 223.41 | 223.41 | 7,242 |
07 Mar 2024 | 218.25 | 224.31 | 220.70 | 223.48 | 223.48 | 2,617 |
06 Mar 2024 | 217.80 | 219.21 | 217.27 | 218.14 | 218.14 | 1,908 |
05 Mar 2024 | 218.35 | 218.90 | 216.65 | 217.00 | 217.00 | 2,175 |
04 Mar 2024 | 219.45 | 219.56 | 217.24 | 218.16 | 218.16 | 3,003 |
01 Mar 2024 | 219.65 | 220.39 | 218.46 | 220.19 | 220.19 | 1,745 |
29 Feb 2024 | 217.90 | 219.90 | 217.71 | 218.99 | 218.99 | 2,508 |
28 Feb 2024 | 217.80 | 219.11 | 216.73 | 217.94 | 217.94 | 160,698 |
27 Feb 2024 | 217.20 | 217.86 | 216.71 | 217.10 | 217.10 | 1,881 |
26 Feb 2024 | 214.15 | 217.35 | 213.62 | 216.66 | 216.66 | 4,571 |
23 Feb 2024 | 214.85 | 216.07 | 214.97 | 214.97 | 214.97 | 752 |
22 Feb 2024 | 211.85 | 215.41 | 210.89 | 215.21 | 215.21 | 141,171 |
21 Feb 2024 | 211.25 | 212.36 | 210.00 | 210.52 | 210.52 | 1,668 |
20 Feb 2024 | 211.65 | 213.64 | 210.20 | 212.70 | 212.70 | 4,679 |
19 Feb 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | - |
16 Feb 2024 | 212.70 | 214.29 | 212.25 | 214.16 | 214.16 | 3,427 |
15 Feb 2024 | 211.25 | 212.86 | 210.69 | 212.86 | 212.86 | 1,002 |
14 Feb 2024 | 210.15 | 211.39 | 208.91 | 209.71 | 209.71 | 237,973 |
13 Feb 2024 | 212.00 | 212.00 | 207.94 | 208.25 | 208.25 | 6,889 |
12 Feb 2024 | 212.00 | 213.98 | 211.69 | 213.68 | 213.68 | 2,218 |
09 Feb 2024 | 211.25 | 213.63 | 210.46 | 213.13 | 213.13 | 2,191 |
08 Feb 2024 | 208.60 | 210.93 | 207.99 | 209.92 | 209.92 | 2,064 |
07 Feb 2024 | 205.40 | 207.96 | 205.65 | 207.82 | 207.82 | 555,082 |
06 Feb 2024 | 205.70 | 206.99 | 204.24 | 204.50 | 204.50 | 350,404 |
05 Feb 2024 | 206.15 | 206.01 | 203.48 | 205.74 | 205.74 | 5,584 |
02 Feb 2024 | 202.48 | 206.66 | 203.33 | 206.61 | 206.61 | 1,790 |
01 Feb 2024 | 200.82 | 202.94 | 199.91 | 202.19 | 202.19 | 1,199 |
31 Jan 2024 | 204.00 | 205.36 | 202.10 | 203.31 | 203.31 | 2,358 |
30 Jan 2024 | 200.52 | 203.42 | 200.46 | 203.19 | 203.19 | 15,478 |
29 Jan 2024 | 200.60 | 202.82 | 199.12 | 199.60 | 199.60 | 3,288 |
26 Jan 2024 | 187.32 | 204.73 | 188.00 | 200.23 | 200.23 | 33,957 |
25 Jan 2024 | 186.15 | 188.02 | 186.34 | 187.78 | 187.78 | 161,847 |
24 Jan 2024 | 186.05 | 188.36 | 185.47 | 186.62 | 186.62 | 361,638 |
23 Jan 2024 | 186.75 | 186.03 | 184.92 | 185.31 | 185.31 | 413,954 |
22 Jan 2024 | 183.52 | 186.76 | 184.25 | 184.49 | 184.49 | 3,802 |
19 Jan 2024 | 179.68 | 182.91 | 179.44 | 182.91 | 182.91 | 181,887 |
18 Jan 2024 | 179.32 | 180.10 | 177.84 | 178.76 | 178.76 | 2,159 |
17 Jan 2024 | 180.30 | 181.63 | 178.92 | 180.34 | 180.34 | 3,894 |
16 Jan 2024 | 179.93 | 181.22 | 178.80 | 179.75 | 179.75 | 2,497 |
15 Jan 2024 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | - |
12 Jan 2024 | 185.38 | 186.33 | 181.96 | 183.41 | 183.41 | 278,641 |
11 Jan 2024 | 185.27 | 185.25 | 182.14 | 184.25 | 184.25 | 1,306 |
10 Jan 2024 | 185.13 | 185.99 | 183.64 | 184.06 | 184.06 | 862 |
09 Jan 2024 | 188.20 | 187.95 | 186.69 | 186.69 | 186.69 | 1,204 |
08 Jan 2024 | 186.70 | 188.48 | 186.38 | 187.75 | 187.75 | 832 |
05 Jan 2024 | 186.80 | 189.38 | 186.82 | 188.14 | 188.14 | 60,475 |
04 Jan 2024 | 188.90 | 188.40 | 186.01 | 187.76 | 187.76 | 1,021 |
04 Jan 2024 | 0.6 Dividend | |||||
03 Jan 2024 | 187.93 | 187.40 | 185.58 | 186.67 | 186.07 | 927 |
02 Jan 2024 | 185.77 | 188.66 | 185.78 | 187.96 | 187.36 | 1,359 |
29 Dec 2023 | 187.77 | 188.29 | 186.57 | 187.59 | 186.99 | 406 |
28 Dec 2023 | 186.80 | 188.04 | 186.99 | 187.71 | 187.11 | 1,970 |
27 Dec 2023 | 185.93 | 186.78 | 186.21 | 186.21 | 185.61 | 1,416 |
22 Dec 2023 | 183.88 | 186.36 | 184.83 | 183.77 | 183.18 | 517 |
21 Dec 2023 | 180.80 | 185.09 | 181.83 | 183.77 | 183.18 | 258,689 |
20 Dec 2023 | 186.00 | 185.74 | 184.30 | 184.80 | 184.21 | 1,746 |
19 Dec 2023 | 182.90 | 185.71 | 183.03 | 185.69 | 185.09 | 1,298 |
18 Dec 2023 | 179.68 | 182.81 | 181.00 | 182.06 | 181.47 | 2,754 |
15 Dec 2023 | 179.27 | 181.15 | 177.54 | 180.13 | 179.55 | 1,450 |
14 Dec 2023 | 174.60 | 179.85 | 174.56 | 177.91 | 177.34 | 69,581 |
13 Dec 2023 | 171.48 | 171.29 | 170.19 | 170.81 | 170.26 | 1,474 |
12 Dec 2023 | 168.45 | 170.72 | 167.88 | 170.22 | 169.67 | 767 |
11 Dec 2023 | 169.02 | 169.51 | 168.01 | 168.99 | 168.45 | 1,597 |
08 Dec 2023 | 168.40 | 169.20 | 167.69 | 168.42 | 167.88 | 856 |
07 Dec 2023 | 167.32 | 169.10 | 167.51 | 168.99 | 168.45 | 91,305 |
06 Dec 2023 | 170.40 | 172.46 | 168.24 | 168.53 | 167.99 | 23,162 |
05 Dec 2023 | 172.80 | 172.71 | 166.01 | 170.38 | 169.83 | 2,718 |
04 Dec 2023 | 173.38 | 175.27 | 172.51 | 173.69 | 173.13 | 1,967 |
01 Dec 2023 | 171.27 | 174.30 | 170.19 | 173.55 | 172.99 | 3,482 |
30 Nov 2023 | 167.23 | 169.82 | 167.50 | 169.81 | 169.26 | 6,564 |
29 Nov 2023 | 166.15 | 168.68 | 166.41 | 168.60 | 168.06 | 1,427 |
28 Nov 2023 | 163.52 | 165.84 | 163.59 | 165.43 | 164.90 | 3,461 |
27 Nov 2023 | 164.05 | 164.51 | 163.62 | 164.31 | 163.78 | 40,042 |
24 Nov 2023 | 163.88 | 165.33 | 164.00 | 164.34 | 163.81 | 822 |
23 Nov 2023 | 163.68 | 163.68 | 163.68 | 163.68 | 163.15 | - |
22 Nov 2023 | 162.40 | 164.67 | 162.97 | 163.93 | 163.40 | 3,563 |
21 Nov 2023 | 163.23 | 164.04 | 161.73 | 162.07 | 161.55 | 5,434 |
20 Nov 2023 | 162.60 | 164.44 | 162.81 | 164.36 | 163.83 | 6,679 |
17 Nov 2023 | 159.43 | 162.02 | 159.12 | 161.96 | 161.44 | 2,433 |
16 Nov 2023 | 159.38 | 160.05 | 158.35 | 158.35 | 157.85 | 1,288 |
15 Nov 2023 | 158.05 | 159.33 | 156.91 | 159.24 | 158.73 | 173,239 |
14 Nov 2023 | 154.80 | 157.75 | 156.07 | 157.05 | 156.55 | 1,852 |
13 Nov 2023 | 154.20 | 155.24 | 153.91 | 154.20 | 153.70 | 1,442 |
10 Nov 2023 | 152.80 | 153.98 | 152.19 | 153.98 | 153.49 | 722 |
09 Nov 2023 | 154.15 | 154.06 | 153.38 | 153.38 | 152.88 | 613 |
08 Nov 2023 | 153.02 | 153.50 | 152.51 | 153.44 | 152.95 | 312,721 |
07 Nov 2023 | 152.30 | 153.75 | 152.51 | 153.17 | 152.68 | 1,418 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |