Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 229.50 | 232.01 | 229.50 | 231.50 | 231.50 | 732,495 |
27 Mar 2024 | 230.00 | 231.50 | 228.00 | 230.50 | 230.50 | 764,902 |
26 Mar 2024 | 228.00 | 229.50 | 228.00 | 229.00 | 229.00 | 883,428 |
25 Mar 2024 | 230.00 | 231.34 | 228.14 | 228.50 | 228.50 | 1,164,339 |
22 Mar 2024 | 230.00 | 233.00 | 228.89 | 231.50 | 231.50 | 940,915 |
21 Mar 2024 | 227.00 | 230.50 | 226.00 | 230.50 | 230.50 | 981,995 |
20 Mar 2024 | 226.00 | 228.00 | 225.11 | 225.50 | 225.50 | 962,644 |
19 Mar 2024 | 228.00 | 228.50 | 225.50 | 226.00 | 226.00 | 880,472 |
18 Mar 2024 | 228.00 | 229.50 | 228.00 | 228.00 | 228.00 | 628,575 |
15 Mar 2024 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1,144,573 |
14 Mar 2024 | 227.50 | 229.50 | 227.50 | 228.00 | 228.00 | 675,638 |
13 Mar 2024 | 227.50 | 230.00 | 227.50 | 228.50 | 228.50 | 1,128,862 |
12 Mar 2024 | 228.50 | 230.00 | 228.00 | 228.50 | 228.50 | 887,121 |
11 Mar 2024 | 230.00 | 230.20 | 227.00 | 227.50 | 227.50 | 655,603 |
08 Mar 2024 | 228.00 | 230.50 | 227.85 | 229.50 | 229.50 | 905,194 |
07 Mar 2024 | 226.50 | 230.00 | 226.50 | 228.50 | 228.50 | 1,047,233 |
06 Mar 2024 | 228.50 | 229.00 | 226.50 | 228.00 | 228.00 | 1,260,174 |
05 Mar 2024 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | 541,081 |
04 Mar 2024 | 229.00 | 230.50 | 227.50 | 228.50 | 228.50 | 1,011,884 |
01 Mar 2024 | 227.00 | 230.50 | 227.00 | 230.50 | 230.50 | 612,982 |
29 Feb 2024 | 228.50 | 229.50 | 227.00 | 228.50 | 228.50 | 729,233 |
28 Feb 2024 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | 681,476 |
27 Feb 2024 | 231.00 | 231.00 | 224.50 | 228.50 | 228.50 | 850,709 |
26 Feb 2024 | 230.50 | 230.50 | 228.50 | 230.00 | 230.00 | 624,417 |
23 Feb 2024 | 229.00 | 230.50 | 228.50 | 229.50 | 229.50 | 802,185 |
22 Feb 2024 | 228.50 | 231.00 | 226.50 | 231.00 | 231.00 | 1,308,201 |
21 Feb 2024 | 227.50 | 229.00 | 226.94 | 227.00 | 227.00 | 677,604 |
20 Feb 2024 | 228.00 | 230.50 | 228.00 | 228.50 | 228.50 | 988,579 |
19 Feb 2024 | 230.50 | 231.00 | 227.00 | 229.00 | 229.00 | 736,932 |
16 Feb 2024 | 230.50 | 232.50 | 228.00 | 229.00 | 229.00 | 533,247 |
15 Feb 2024 | 228.50 | 230.00 | 226.63 | 229.00 | 229.00 | 573,073 |
14 Feb 2024 | 225.50 | 228.50 | 225.50 | 227.50 | 227.50 | 646,856 |
13 Feb 2024 | 227.50 | 228.00 | 225.50 | 226.50 | 226.50 | 1,255,097 |
12 Feb 2024 | 227.00 | 227.50 | 225.00 | 227.00 | 227.00 | 1,579,186 |
09 Feb 2024 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | 1,100,766 |
08 Feb 2024 | 224.50 | 227.03 | 224.50 | 226.00 | 226.00 | 1,071,158 |
07 Feb 2024 | 224.00 | 226.50 | 224.00 | 226.00 | 226.00 | 725,069 |
06 Feb 2024 | 224.50 | 225.00 | 223.50 | 224.50 | 224.50 | 973,309 |
05 Feb 2024 | 226.50 | 226.50 | 223.50 | 223.50 | 223.50 | 516,169 |
02 Feb 2024 | 225.00 | 226.50 | 224.00 | 226.00 | 226.00 | 548,371 |
01 Feb 2024 | 226.00 | 229.00 | 223.50 | 223.50 | 223.50 | 666,245 |
31 Jan 2024 | 225.00 | 226.50 | 225.00 | 226.50 | 226.50 | 331,588 |
30 Jan 2024 | 223.00 | 226.50 | 222.00 | 226.00 | 226.00 | 798,782 |
29 Jan 2024 | 223.00 | 224.00 | 221.50 | 224.00 | 224.00 | 639,803 |
26 Jan 2024 | 223.00 | 224.00 | 221.00 | 223.00 | 223.00 | 785,223 |
25 Jan 2024 | 223.50 | 223.50 | 221.50 | 222.50 | 222.50 | 395,603 |
24 Jan 2024 | 223.00 | 223.50 | 221.40 | 221.50 | 221.50 | 366,496 |
23 Jan 2024 | 223.50 | 223.50 | 220.50 | 220.50 | 220.50 | 458,164 |
22 Jan 2024 | 219.50 | 223.50 | 218.00 | 222.50 | 222.50 | 786,129 |
19 Jan 2024 | 219.50 | 220.50 | 218.00 | 219.00 | 219.00 | 453,724 |
18 Jan 2024 | 215.00 | 219.27 | 215.00 | 218.00 | 218.00 | 636,539 |
17 Jan 2024 | 217.00 | 217.50 | 215.00 | 216.00 | 216.00 | 437,815 |
16 Jan 2024 | 220.00 | 220.00 | 217.40 | 218.50 | 218.50 | 595,606 |
15 Jan 2024 | 219.00 | 220.00 | 218.50 | 219.50 | 219.50 | 692,744 |
12 Jan 2024 | 217.50 | 219.00 | 217.50 | 218.50 | 218.50 | 412,131 |
11 Jan 2024 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | 680,735 |
10 Jan 2024 | 218.00 | 219.00 | 217.32 | 218.00 | 218.00 | 702,268 |
09 Jan 2024 | 218.50 | 219.50 | 216.88 | 218.00 | 218.00 | 906,908 |
08 Jan 2024 | 216.50 | 218.50 | 216.50 | 217.00 | 217.00 | 519,656 |
05 Jan 2024 | 218.00 | 218.50 | 215.50 | 217.00 | 217.00 | 520,033 |
04 Jan 2024 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 396,701 |
03 Jan 2024 | 217.50 | 219.00 | 216.00 | 217.00 | 217.00 | 485,177 |
02 Jan 2024 | 220.50 | 221.50 | 218.00 | 218.00 | 218.00 | 718,325 |
29 Dec 2023 | 219.00 | 221.00 | 219.00 | 220.00 | 220.00 | 273,438 |
28 Dec 2023 | 218.00 | 219.00 | 216.96 | 219.00 | 219.00 | 211,650 |
27 Dec 2023 | 214.50 | 217.50 | 214.50 | 217.50 | 217.50 | 189,605 |
22 Dec 2023 | 214.00 | 216.50 | 214.00 | 215.50 | 215.50 | 221,646 |
21 Dec 2023 | 215.50 | 217.00 | 214.50 | 215.00 | 215.00 | 421,527 |
20 Dec 2023 | 213.00 | 216.79 | 213.00 | 216.50 | 216.50 | 794,468 |
19 Dec 2023 | 213.00 | 215.00 | 212.50 | 213.00 | 213.00 | 344,659 |
18 Dec 2023 | 214.50 | 214.50 | 212.50 | 214.00 | 214.00 | 880,199 |
15 Dec 2023 | 214.50 | 215.50 | 212.50 | 213.50 | 213.50 | 1,269,387 |
14 Dec 2023 | 210.50 | 214.50 | 210.00 | 214.50 | 214.50 | 1,068,334 |
13 Dec 2023 | 208.00 | 210.00 | 208.00 | 209.50 | 209.50 | 869,257 |
12 Dec 2023 | 210.00 | 210.50 | 208.00 | 209.00 | 209.00 | 907,317 |
11 Dec 2023 | 208.50 | 210.00 | 206.83 | 209.50 | 209.50 | 1,203,026 |
08 Dec 2023 | 205.00 | 208.00 | 205.00 | 207.50 | 207.50 | 724,188 |
07 Dec 2023 | 205.50 | 206.50 | 204.50 | 205.50 | 205.50 | 668,278 |
06 Dec 2023 | 204.50 | 206.12 | 204.00 | 205.50 | 205.50 | 546,239 |
05 Dec 2023 | 204.00 | 205.50 | 202.50 | 204.50 | 204.50 | 394,785 |
04 Dec 2023 | 203.00 | 206.00 | 202.50 | 203.50 | 203.50 | 485,302 |
01 Dec 2023 | 204.50 | 205.00 | 203.50 | 204.50 | 204.50 | 425,532 |
30 Nov 2023 | 205.50 | 206.00 | 203.50 | 204.00 | 204.00 | 656,841 |
30 Nov 2023 | 0.2 Dividend | |||||
29 Nov 2023 | 205.00 | 207.00 | 204.80 | 206.00 | 205.80 | 325,669 |
29 Nov 2023 | 0.023 Dividend | |||||
28 Nov 2023 | 207.00 | 207.00 | 204.76 | 205.50 | 205.28 | 434,707 |
27 Nov 2023 | 207.00 | 207.03 | 205.42 | 206.00 | 205.78 | 608,051 |
24 Nov 2023 | 207.50 | 207.50 | 205.50 | 207.00 | 206.78 | 564,265 |
23 Nov 2023 | 206.50 | 207.00 | 205.50 | 207.00 | 206.78 | 444,661 |
22 Nov 2023 | 206.50 | 207.00 | 205.46 | 206.00 | 205.78 | 1,167,546 |
21 Nov 2023 | 207.00 | 207.30 | 205.00 | 205.00 | 204.78 | 526,715 |
20 Nov 2023 | 205.00 | 207.00 | 204.94 | 205.50 | 205.28 | 837,817 |
17 Nov 2023 | 207.00 | 207.00 | 204.50 | 205.50 | 205.28 | 581,902 |
16 Nov 2023 | 209.00 | 209.00 | 204.93 | 205.00 | 204.78 | 555,498 |
15 Nov 2023 | 204.00 | 209.00 | 204.00 | 208.50 | 208.27 | 1,264,863 |
14 Nov 2023 | 202.50 | 206.00 | 201.00 | 205.50 | 205.28 | 780,419 |
13 Nov 2023 | 201.50 | 202.50 | 200.00 | 202.50 | 202.28 | 1,183,776 |
10 Nov 2023 | 202.00 | 202.00 | 200.00 | 201.50 | 201.28 | 1,040,567 |
09 Nov 2023 | 199.60 | 202.00 | 199.00 | 202.00 | 201.78 | 758,164 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |