Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 161.00 | 162.29 | 160.13 | 161.26 | 161.26 | 236,500 |
15 Mar 2024 | 159.91 | 162.62 | 159.91 | 161.04 | 161.04 | 379,500 |
14 Mar 2024 | 160.73 | 161.30 | 158.71 | 160.91 | 160.91 | 321,700 |
13 Mar 2024 | 157.74 | 161.15 | 157.74 | 161.02 | 161.02 | 231,200 |
12 Mar 2024 | 159.10 | 159.71 | 157.09 | 158.03 | 158.03 | 162,900 |
11 Mar 2024 | 158.80 | 159.57 | 158.00 | 158.76 | 158.76 | 150,700 |
08 Mar 2024 | 160.87 | 161.95 | 158.92 | 159.10 | 159.10 | 123,300 |
07 Mar 2024 | 159.64 | 160.65 | 159.42 | 160.13 | 160.13 | 104,800 |
06 Mar 2024 | 160.04 | 160.04 | 158.08 | 159.00 | 159.00 | 123,600 |
05 Mar 2024 | 158.95 | 160.00 | 157.20 | 158.58 | 158.58 | 137,700 |
04 Mar 2024 | 157.64 | 162.07 | 156.85 | 159.41 | 159.41 | 183,900 |
01 Mar 2024 | 156.74 | 157.70 | 155.20 | 157.24 | 157.24 | 172,200 |
29 Feb 2024 | 157.08 | 157.27 | 155.47 | 156.31 | 156.31 | 361,600 |
28 Feb 2024 | 156.53 | 158.32 | 156.29 | 156.43 | 156.43 | 132,800 |
27 Feb 2024 | 157.15 | 157.48 | 156.17 | 156.89 | 156.89 | 152,600 |
26 Feb 2024 | 157.17 | 158.70 | 156.60 | 156.68 | 156.68 | 106,500 |
23 Feb 2024 | 158.34 | 159.65 | 157.65 | 157.66 | 157.66 | 183,300 |
22 Feb 2024 | 157.52 | 158.03 | 157.11 | 157.73 | 157.73 | 104,100 |
21 Feb 2024 | 156.57 | 156.57 | 155.28 | 156.22 | 156.22 | 142,900 |
20 Feb 2024 | 155.15 | 157.39 | 155.15 | 156.14 | 156.14 | 308,200 |
16 Feb 2024 | 156.30 | 157.93 | 155.71 | 156.72 | 156.72 | 158,700 |
15 Feb 2024 | 156.24 | 157.79 | 156.24 | 156.81 | 156.81 | 166,700 |
14 Feb 2024 | 155.20 | 155.43 | 153.26 | 154.98 | 154.98 | 231,700 |
14 Feb 2024 | 0.01 Dividend | |||||
13 Feb 2024 | 153.91 | 155.26 | 152.62 | 153.99 | 153.98 | 260,100 |
12 Feb 2024 | 156.04 | 159.15 | 155.48 | 157.13 | 157.12 | 193,700 |
09 Feb 2024 | 154.58 | 156.30 | 153.57 | 155.89 | 155.88 | 186,200 |
08 Feb 2024 | 153.86 | 155.39 | 152.14 | 154.30 | 154.29 | 395,500 |
07 Feb 2024 | 154.68 | 155.98 | 152.59 | 154.31 | 154.30 | 247,600 |
06 Feb 2024 | 156.49 | 157.13 | 152.96 | 154.11 | 154.10 | 315,500 |
05 Feb 2024 | 154.39 | 159.49 | 153.32 | 156.91 | 156.90 | 530,500 |
02 Feb 2024 | 150.63 | 151.07 | 149.18 | 149.66 | 149.65 | 404,000 |
01 Feb 2024 | 149.37 | 151.29 | 147.70 | 151.27 | 151.26 | 321,900 |
31 Jan 2024 | 150.44 | 151.67 | 148.66 | 148.84 | 148.83 | 320,200 |
30 Jan 2024 | 151.15 | 152.35 | 151.03 | 151.24 | 151.23 | 130,800 |
29 Jan 2024 | 151.76 | 152.34 | 150.45 | 151.79 | 151.78 | 137,200 |
26 Jan 2024 | 151.43 | 152.45 | 151.16 | 151.72 | 151.71 | 126,200 |
25 Jan 2024 | 150.57 | 151.27 | 149.55 | 151.09 | 151.08 | 141,900 |
24 Jan 2024 | 152.14 | 152.75 | 149.71 | 149.90 | 149.89 | 224,600 |
23 Jan 2024 | 153.41 | 153.41 | 150.08 | 150.41 | 150.40 | 241,100 |
22 Jan 2024 | 153.69 | 155.51 | 152.60 | 153.25 | 153.24 | 261,400 |
19 Jan 2024 | 151.46 | 153.34 | 149.98 | 153.14 | 153.13 | 164,400 |
18 Jan 2024 | 150.17 | 150.59 | 148.24 | 149.98 | 149.97 | 205,100 |
17 Jan 2024 | 146.16 | 149.21 | 146.16 | 148.89 | 148.88 | 281,100 |
16 Jan 2024 | 146.82 | 147.98 | 145.36 | 147.94 | 147.93 | 245,300 |
12 Jan 2024 | 149.33 | 150.08 | 147.28 | 147.83 | 147.82 | 196,600 |
11 Jan 2024 | 148.71 | 149.48 | 147.45 | 147.76 | 147.75 | 171,100 |
10 Jan 2024 | 148.58 | 148.98 | 147.77 | 148.33 | 148.32 | 151,600 |
09 Jan 2024 | 150.27 | 151.12 | 147.84 | 148.70 | 148.69 | 175,100 |
08 Jan 2024 | 149.25 | 152.54 | 149.25 | 151.56 | 151.55 | 149,800 |
05 Jan 2024 | 147.27 | 150.34 | 147.27 | 149.41 | 149.40 | 372,200 |
04 Jan 2024 | 147.73 | 149.76 | 146.86 | 148.12 | 148.11 | 283,900 |
03 Jan 2024 | 148.80 | 149.00 | 146.07 | 146.42 | 146.41 | 203,400 |
02 Jan 2024 | 149.92 | 150.96 | 148.63 | 149.84 | 149.83 | 181,500 |
29 Dec 2023 | 152.09 | 153.73 | 151.01 | 151.42 | 151.41 | 176,900 |
28 Dec 2023 | 152.45 | 153.20 | 151.98 | 152.65 | 152.64 | 143,300 |
27 Dec 2023 | 152.64 | 152.90 | 151.71 | 152.37 | 152.36 | 134,000 |
26 Dec 2023 | 151.42 | 152.32 | 151.26 | 151.77 | 151.76 | 119,200 |
22 Dec 2023 | 151.85 | 152.45 | 150.83 | 151.42 | 151.41 | 127,600 |
21 Dec 2023 | 150.13 | 151.78 | 149.43 | 151.49 | 151.48 | 157,400 |
20 Dec 2023 | 153.00 | 154.13 | 149.07 | 149.09 | 149.08 | 176,400 |
19 Dec 2023 | 150.60 | 153.00 | 149.52 | 152.90 | 152.89 | 260,800 |
18 Dec 2023 | 151.24 | 153.45 | 149.54 | 150.55 | 150.54 | 198,000 |
15 Dec 2023 | 153.10 | 153.62 | 149.08 | 150.36 | 150.35 | 853,400 |
14 Dec 2023 | 146.24 | 156.38 | 146.16 | 153.44 | 153.43 | 571,100 |
13 Dec 2023 | 141.41 | 144.40 | 140.60 | 143.98 | 143.97 | 245,200 |
12 Dec 2023 | 139.41 | 141.79 | 139.23 | 141.53 | 141.52 | 211,100 |
11 Dec 2023 | 138.85 | 140.22 | 138.85 | 139.28 | 139.27 | 128,100 |
08 Dec 2023 | 136.64 | 139.16 | 136.64 | 138.90 | 138.89 | 232,400 |
07 Dec 2023 | 137.22 | 138.04 | 135.22 | 136.37 | 136.36 | 190,000 |
06 Dec 2023 | 136.32 | 138.26 | 136.27 | 136.58 | 136.57 | 167,400 |
05 Dec 2023 | 137.16 | 137.16 | 135.74 | 135.82 | 135.81 | 181,200 |
04 Dec 2023 | 136.75 | 138.16 | 136.56 | 137.80 | 137.79 | 159,500 |
01 Dec 2023 | 135.27 | 137.03 | 135.27 | 136.81 | 136.80 | 531,800 |
30 Nov 2023 | 134.65 | 138.07 | 134.61 | 135.55 | 135.54 | 498,900 |
29 Nov 2023 | 132.54 | 134.34 | 132.25 | 133.62 | 133.61 | 290,600 |
28 Nov 2023 | 132.55 | 133.04 | 131.81 | 132.12 | 132.11 | 189,300 |
27 Nov 2023 | 133.08 | 133.26 | 131.34 | 132.31 | 132.30 | 225,900 |
24 Nov 2023 | 132.81 | 134.16 | 132.37 | 133.85 | 133.84 | 80,500 |
22 Nov 2023 | 132.83 | 133.94 | 132.25 | 133.20 | 133.19 | 149,600 |
21 Nov 2023 | 133.65 | 133.70 | 132.05 | 132.10 | 132.09 | 241,100 |
20 Nov 2023 | 136.17 | 136.17 | 134.20 | 134.35 | 134.34 | 234,200 |
17 Nov 2023 | 135.66 | 136.64 | 134.56 | 136.48 | 136.47 | 156,900 |
16 Nov 2023 | 134.89 | 135.42 | 134.11 | 134.46 | 134.45 | 538,000 |
15 Nov 2023 | 134.27 | 135.64 | 133.96 | 134.92 | 134.91 | 563,700 |
15 Nov 2023 | 0.01 Dividend | |||||
14 Nov 2023 | 133.46 | 136.75 | 133.25 | 134.68 | 134.66 | 377,700 |
13 Nov 2023 | 131.44 | 131.75 | 129.99 | 130.56 | 130.54 | 173,500 |
10 Nov 2023 | 129.77 | 132.51 | 129.77 | 132.43 | 132.41 | 304,900 |
09 Nov 2023 | 131.07 | 132.25 | 129.57 | 129.70 | 129.68 | 259,500 |
08 Nov 2023 | 130.02 | 131.89 | 130.02 | 130.37 | 130.35 | 275,800 |
07 Nov 2023 | 130.39 | 131.97 | 129.78 | 130.15 | 130.13 | 289,400 |
06 Nov 2023 | 137.64 | 137.95 | 130.11 | 130.51 | 130.49 | 433,800 |
03 Nov 2023 | 127.06 | 129.16 | 126.44 | 127.98 | 127.96 | 312,100 |
02 Nov 2023 | 124.53 | 125.00 | 123.65 | 124.90 | 124.88 | 552,900 |
01 Nov 2023 | 123.55 | 123.60 | 121.56 | 123.26 | 123.24 | 260,800 |
31 Oct 2023 | 123.27 | 123.83 | 122.14 | 122.76 | 122.74 | 157,800 |
30 Oct 2023 | 123.63 | 123.63 | 122.36 | 122.92 | 122.90 | 186,400 |
27 Oct 2023 | 123.97 | 123.97 | 121.57 | 122.59 | 122.57 | 180,600 |
26 Oct 2023 | 121.90 | 124.12 | 121.90 | 123.08 | 123.06 | 166,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |