Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 167.00 | 167.00 | 161.37 | 162.75 | 162.75 | 34,184 |
18 Mar 2024 | 167.00 | 167.00 | 163.90 | 167.00 | 167.00 | 89,536 |
15 Mar 2024 | 166.00 | 166.00 | 164.00 | 165.50 | 165.50 | 88,536 |
14 Mar 2024 | 164.50 | 166.00 | 163.00 | 166.00 | 166.00 | 133,613 |
13 Mar 2024 | 161.00 | 164.50 | 158.13 | 163.50 | 163.50 | 198,146 |
12 Mar 2024 | 162.00 | 163.02 | 158.91 | 162.00 | 162.00 | 209,933 |
11 Mar 2024 | 163.50 | 163.50 | 157.50 | 163.00 | 163.00 | 259,785 |
08 Mar 2024 | 161.50 | 162.50 | 157.00 | 157.00 | 157.00 | 104,338 |
07 Mar 2024 | 157.00 | 163.00 | 157.00 | 163.00 | 163.00 | 93,340 |
06 Mar 2024 | 158.50 | 161.00 | 157.29 | 158.50 | 158.50 | 273,512 |
05 Mar 2024 | 157.50 | 159.57 | 154.42 | 159.50 | 159.50 | 195,182 |
04 Mar 2024 | 155.00 | 156.50 | 152.14 | 156.00 | 156.00 | 277,221 |
01 Mar 2024 | 154.00 | 155.73 | 152.50 | 152.50 | 152.50 | 95,867 |
29 Feb 2024 | 152.00 | 155.11 | 152.00 | 152.00 | 152.00 | 59,871 |
28 Feb 2024 | 154.50 | 154.72 | 152.45 | 152.50 | 152.50 | 93,478 |
27 Feb 2024 | 152.50 | 160.50 | 151.50 | 153.50 | 153.50 | 167,487 |
26 Feb 2024 | 154.00 | 155.00 | 152.38 | 154.00 | 154.00 | 137,446 |
23 Feb 2024 | 153.00 | 156.00 | 153.00 | 153.00 | 153.00 | 244,259 |
22 Feb 2024 | 154.00 | 157.06 | 153.00 | 153.00 | 153.00 | 182,294 |
21 Feb 2024 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 154,339 |
20 Feb 2024 | 155.50 | 157.40 | 153.80 | 154.00 | 154.00 | 66,523 |
19 Feb 2024 | 155.00 | 158.00 | 154.50 | 157.00 | 157.00 | 41,724 |
16 Feb 2024 | 156.50 | 157.51 | 155.28 | 157.50 | 157.50 | 133,483 |
15 Feb 2024 | 155.00 | 157.00 | 152.20 | 156.00 | 156.00 | 277,385 |
14 Feb 2024 | 153.00 | 154.74 | 152.00 | 152.00 | 152.00 | 49,138 |
13 Feb 2024 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 137,851 |
12 Feb 2024 | 152.50 | 159.63 | 152.38 | 153.00 | 153.00 | 172,575 |
09 Feb 2024 | 155.00 | 157.00 | 153.28 | 156.00 | 156.00 | 202,573 |
08 Feb 2024 | 153.50 | 158.80 | 152.01 | 154.00 | 154.00 | 100,480 |
07 Feb 2024 | 153.00 | 158.50 | 152.00 | 153.00 | 153.00 | 169,911 |
06 Feb 2024 | 155.00 | 157.40 | 153.00 | 155.00 | 155.00 | 271,175 |
05 Feb 2024 | 155.00 | 158.00 | 154.00 | 154.00 | 154.00 | 135,471 |
02 Feb 2024 | 155.00 | 157.82 | 155.00 | 157.00 | 157.00 | 214,158 |
01 Feb 2024 | 157.00 | 160.00 | 154.85 | 158.50 | 158.50 | 399,479 |
31 Jan 2024 | 157.00 | 160.00 | 155.84 | 158.00 | 158.00 | 303,851 |
30 Jan 2024 | 159.50 | 160.00 | 154.51 | 159.00 | 159.00 | 759,421 |
29 Jan 2024 | 159.50 | 160.16 | 159.50 | 159.50 | 159.50 | 65,223 |
26 Jan 2024 | 159.50 | 161.50 | 159.50 | 160.50 | 160.50 | 65,627 |
25 Jan 2024 | 162.50 | 162.50 | 158.45 | 160.00 | 160.00 | 96,127 |
25 Jan 2024 | 0.0126 Dividend | |||||
24 Jan 2024 | 160.50 | 162.75 | 160.00 | 162.50 | 162.49 | 76,584 |
23 Jan 2024 | 160.00 | 162.49 | 160.00 | 162.00 | 161.99 | 69,634 |
22 Jan 2024 | 162.00 | 163.59 | 160.00 | 160.00 | 159.99 | 98,968 |
19 Jan 2024 | 162.50 | 163.90 | 162.50 | 162.50 | 162.49 | 43,929 |
18 Jan 2024 | 164.50 | 164.50 | 162.00 | 162.00 | 161.99 | 62,607 |
17 Jan 2024 | 164.00 | 164.50 | 161.00 | 164.50 | 164.49 | 45,791 |
16 Jan 2024 | 167.00 | 167.00 | 164.73 | 166.50 | 166.49 | 184,406 |
15 Jan 2024 | 167.00 | 167.00 | 163.58 | 167.00 | 166.99 | 252,404 |
12 Jan 2024 | 164.00 | 167.00 | 162.57 | 164.50 | 164.49 | 76,660 |
11 Jan 2024 | 165.00 | 166.59 | 164.77 | 165.00 | 164.99 | 28,148 |
10 Jan 2024 | 167.50 | 167.50 | 164.69 | 166.00 | 165.99 | 53,695 |
09 Jan 2024 | 168.00 | 165.46 | 165.34 | 166.00 | 165.99 | 88,778 |
08 Jan 2024 | 167.00 | 168.78 | 165.00 | 166.50 | 166.49 | 43,243 |
05 Jan 2024 | 167.50 | 170.00 | 167.33 | 167.75 | 167.74 | 52,752 |
04 Jan 2024 | 170.46 | 170.46 | 167.50 | 167.50 | 167.49 | 41,504 |
03 Jan 2024 | 174.00 | 174.00 | 168.92 | 168.50 | 168.49 | 91,998 |
02 Jan 2024 | 169.50 | 170.50 | 167.38 | 168.00 | 167.99 | 90,444 |
29 Dec 2023 | 173.50 | 174.00 | 165.00 | 165.00 | 164.99 | 34,428 |
28 Dec 2023 | 169.00 | 172.56 | 164.95 | 171.00 | 170.99 | 35,371 |
27 Dec 2023 | 168.50 | 171.00 | 164.95 | 171.00 | 170.99 | 85,685 |
22 Dec 2023 | 168.50 | 168.50 | 163.50 | 166.50 | 166.49 | 38,916 |
21 Dec 2023 | 165.00 | 169.04 | 165.00 | 167.00 | 166.99 | 66,949 |
20 Dec 2023 | 168.50 | 169.29 | 165.61 | 168.50 | 168.49 | 128,521 |
19 Dec 2023 | 166.00 | 168.48 | 165.00 | 167.00 | 166.99 | 38,718 |
18 Dec 2023 | 165.00 | 172.00 | 163.50 | 172.00 | 171.99 | 135,998 |
15 Dec 2023 | 169.00 | 169.00 | 164.00 | 166.50 | 166.49 | 206,588 |
14 Dec 2023 | 163.00 | 168.50 | 163.00 | 168.00 | 167.99 | 102,434 |
13 Dec 2023 | 166.50 | 166.50 | 163.50 | 164.50 | 164.49 | 62,176 |
12 Dec 2023 | 167.02 | 174.00 | 167.02 | 169.00 | 168.99 | 84,857 |
11 Dec 2023 | 171.00 | 176.46 | 166.00 | 166.00 | 165.99 | 53,154 |
08 Dec 2023 | 171.50 | 174.05 | 171.23 | 173.25 | 173.24 | 56,965 |
07 Dec 2023 | 176.00 | 176.00 | 172.10 | 172.25 | 172.24 | 24,930 |
06 Dec 2023 | 174.00 | 176.21 | 172.10 | 173.50 | 173.49 | 63,446 |
05 Dec 2023 | 173.60 | 176.05 | 173.13 | 177.75 | 177.74 | 19,767 |
04 Dec 2023 | 178.14 | 178.14 | 174.00 | 174.75 | 174.74 | 27,980 |
01 Dec 2023 | 177.00 | 177.75 | 175.50 | 177.75 | 177.74 | 27,282 |
30 Nov 2023 | 175.50 | 179.00 | 167.50 | 179.00 | 178.99 | 61,437 |
29 Nov 2023 | 171.00 | 174.00 | 169.27 | 173.50 | 173.49 | 56,248 |
28 Nov 2023 | 170.00 | 172.02 | 169.00 | 170.00 | 169.99 | 68,350 |
27 Nov 2023 | 166.50 | 168.20 | 166.50 | 168.00 | 167.99 | 20,695 |
24 Nov 2023 | 170.00 | 171.00 | 167.13 | 170.00 | 169.99 | 45,853 |
23 Nov 2023 | 166.50 | 172.02 | 166.50 | 170.75 | 170.74 | 25,945 |
22 Nov 2023 | 167.50 | 170.82 | 166.62 | 169.00 | 168.99 | 52,256 |
21 Nov 2023 | 168.00 | 169.70 | 167.04 | 169.50 | 169.49 | 40,367 |
20 Nov 2023 | 169.00 | 170.43 | 167.00 | 168.50 | 168.49 | 86,754 |
17 Nov 2023 | 167.50 | 170.50 | 167.50 | 169.00 | 168.99 | 58,846 |
16 Nov 2023 | 169.34 | 172.70 | 168.62 | 168.25 | 168.24 | 27,075 |
15 Nov 2023 | 169.50 | 176.50 | 167.30 | 167.50 | 167.49 | 102,502 |
14 Nov 2023 | 168.50 | 170.40 | 166.50 | 169.00 | 168.99 | 131,881 |
13 Nov 2023 | 167.00 | 174.00 | 167.00 | 174.00 | 173.99 | 87,783 |
10 Nov 2023 | 166.00 | 171.30 | 166.00 | 166.00 | 165.99 | 28,508 |
09 Nov 2023 | 167.82 | 173.24 | 166.50 | 168.25 | 168.24 | 27,153 |
08 Nov 2023 | 167.71 | 171.22 | 167.71 | 170.50 | 170.49 | 87,433 |
07 Nov 2023 | 167.50 | 174.50 | 166.00 | 170.50 | 170.49 | 47,750 |
06 Nov 2023 | 173.66 | 173.66 | 171.05 | 171.50 | 171.49 | 11,044 |
03 Nov 2023 | 173.00 | 173.17 | 166.91 | 173.00 | 172.99 | 91,794 |
02 Nov 2023 | 170.50 | 171.00 | 166.50 | 172.00 | 171.99 | 106,407 |
01 Nov 2023 | 170.00 | 170.50 | 163.50 | 169.00 | 168.99 | 214,952 |
31 Oct 2023 | 163.00 | 168.40 | 163.00 | 166.50 | 166.49 | 26,639 |
30 Oct 2023 | 165.00 | 166.90 | 164.52 | 165.25 | 165.24 | 101,317 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |