Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 211.52 | 213.90 | 208.55 | 213.04 | 213.04 | 1,386,100 |
15 Mar 2024 | 216.18 | 217.98 | 209.88 | 211.48 | 211.48 | 5,246,300 |
14 Mar 2024 | 208.88 | 222.92 | 208.88 | 216.81 | 216.81 | 6,651,300 |
13 Mar 2024 | 182.25 | 189.72 | 182.25 | 187.76 | 187.76 | 2,248,500 |
12 Mar 2024 | 181.70 | 184.73 | 180.80 | 182.25 | 182.25 | 1,292,700 |
11 Mar 2024 | 180.45 | 181.44 | 178.21 | 180.48 | 180.48 | 955,000 |
08 Mar 2024 | 182.73 | 183.88 | 180.31 | 181.11 | 181.11 | 1,491,500 |
07 Mar 2024 | 182.69 | 184.38 | 181.06 | 182.17 | 182.17 | 919,800 |
06 Mar 2024 | 185.96 | 190.12 | 178.85 | 180.58 | 180.58 | 2,217,600 |
05 Mar 2024 | 179.96 | 183.34 | 179.10 | 180.89 | 180.89 | 923,800 |
04 Mar 2024 | 179.86 | 180.91 | 177.71 | 179.72 | 179.72 | 1,359,300 |
01 Mar 2024 | 178.58 | 181.30 | 178.24 | 181.24 | 181.24 | 793,000 |
29 Feb 2024 | 177.83 | 178.50 | 176.23 | 177.89 | 177.89 | 1,132,700 |
28 Feb 2024 | 176.32 | 178.30 | 176.32 | 177.47 | 177.47 | 571,000 |
27 Feb 2024 | 175.88 | 177.71 | 175.31 | 177.10 | 177.10 | 757,800 |
26 Feb 2024 | 172.50 | 176.76 | 172.50 | 175.52 | 175.52 | 886,400 |
23 Feb 2024 | 169.11 | 173.33 | 168.81 | 172.67 | 172.67 | 789,000 |
22 Feb 2024 | 167.51 | 169.22 | 165.75 | 168.88 | 168.88 | 1,239,300 |
21 Feb 2024 | 167.09 | 168.19 | 165.40 | 166.09 | 166.09 | 1,044,800 |
20 Feb 2024 | 167.66 | 168.52 | 165.31 | 166.45 | 166.45 | 1,063,800 |
16 Feb 2024 | 168.70 | 170.67 | 168.35 | 169.15 | 169.15 | 769,400 |
15 Feb 2024 | 168.13 | 170.55 | 167.90 | 170.18 | 170.18 | 842,000 |
14 Feb 2024 | 167.55 | 168.30 | 164.32 | 166.93 | 166.93 | 932,200 |
13 Feb 2024 | 162.00 | 166.65 | 160.31 | 165.54 | 165.54 | 824,300 |
12 Feb 2024 | 164.03 | 167.05 | 163.99 | 166.43 | 166.43 | 917,500 |
09 Feb 2024 | 162.97 | 163.37 | 160.19 | 162.17 | 162.17 | 797,100 |
08 Feb 2024 | 159.49 | 160.11 | 156.65 | 159.97 | 159.97 | 813,400 |
07 Feb 2024 | 157.95 | 158.60 | 156.21 | 158.59 | 158.59 | 857,800 |
06 Feb 2024 | 156.42 | 158.51 | 155.78 | 156.94 | 156.94 | 746,900 |
05 Feb 2024 | 153.53 | 156.79 | 152.42 | 156.45 | 156.45 | 744,700 |
02 Feb 2024 | 151.50 | 157.18 | 150.03 | 155.96 | 155.96 | 761,300 |
01 Feb 2024 | 150.14 | 152.87 | 149.78 | 152.58 | 152.58 | 864,300 |
31 Jan 2024 | 152.63 | 153.45 | 148.95 | 149.07 | 149.07 | 807,700 |
30 Jan 2024 | 152.06 | 153.84 | 151.46 | 153.08 | 153.08 | 649,100 |
29 Jan 2024 | 153.20 | 154.36 | 150.04 | 151.99 | 151.99 | 843,000 |
26 Jan 2024 | 153.70 | 155.17 | 152.41 | 153.03 | 153.03 | 729,600 |
25 Jan 2024 | 151.98 | 153.51 | 151.51 | 153.15 | 153.15 | 1,046,200 |
24 Jan 2024 | 151.42 | 151.42 | 148.92 | 150.79 | 150.79 | 870,400 |
23 Jan 2024 | 153.26 | 154.52 | 148.94 | 150.25 | 150.25 | 1,286,200 |
22 Jan 2024 | 147.18 | 153.06 | 146.86 | 152.27 | 152.27 | 1,949,100 |
19 Jan 2024 | 144.20 | 147.15 | 142.89 | 146.49 | 146.49 | 1,176,900 |
18 Jan 2024 | 142.61 | 143.99 | 141.02 | 143.91 | 143.91 | 1,059,000 |
17 Jan 2024 | 141.09 | 142.26 | 139.75 | 141.86 | 141.86 | 700,000 |
16 Jan 2024 | 139.61 | 144.34 | 139.48 | 142.76 | 142.76 | 1,616,700 |
12 Jan 2024 | 140.28 | 142.21 | 139.74 | 140.84 | 140.84 | 983,900 |
11 Jan 2024 | 141.02 | 141.02 | 137.44 | 139.85 | 139.85 | 1,222,200 |
10 Jan 2024 | 141.03 | 141.99 | 140.31 | 140.34 | 140.34 | 780,200 |
09 Jan 2024 | 139.07 | 142.11 | 138.35 | 141.03 | 141.03 | 1,169,700 |
08 Jan 2024 | 139.78 | 140.49 | 138.04 | 139.85 | 139.85 | 1,042,700 |
05 Jan 2024 | 138.36 | 141.93 | 138.36 | 138.93 | 138.93 | 812,500 |
04 Jan 2024 | 137.90 | 139.84 | 137.06 | 138.52 | 138.52 | 1,302,200 |
03 Jan 2024 | 144.16 | 144.52 | 138.76 | 138.85 | 138.85 | 1,314,000 |
02 Jan 2024 | 145.81 | 148.04 | 144.86 | 146.00 | 146.00 | 920,700 |
29 Dec 2023 | 146.99 | 148.70 | 146.58 | 146.95 | 146.95 | 988,300 |
28 Dec 2023 | 146.51 | 148.83 | 146.35 | 147.40 | 147.40 | 842,100 |
27 Dec 2023 | 145.48 | 147.49 | 144.80 | 147.43 | 147.43 | 1,264,100 |
26 Dec 2023 | 143.16 | 146.67 | 142.70 | 146.55 | 146.55 | 1,102,600 |
22 Dec 2023 | 142.79 | 145.70 | 140.84 | 142.81 | 142.81 | 1,380,900 |
21 Dec 2023 | 147.01 | 147.69 | 144.94 | 146.81 | 146.81 | 885,400 |
20 Dec 2023 | 145.27 | 147.93 | 144.44 | 145.68 | 145.68 | 838,700 |
19 Dec 2023 | 142.81 | 146.69 | 142.62 | 145.93 | 145.93 | 1,855,900 |
18 Dec 2023 | 145.19 | 145.19 | 142.20 | 142.36 | 142.36 | 976,100 |
15 Dec 2023 | 145.40 | 146.07 | 143.61 | 144.68 | 144.68 | 1,696,000 |
14 Dec 2023 | 142.83 | 145.84 | 142.19 | 145.38 | 145.38 | 1,777,200 |
14 Dec 2023 | 1 Dividend | |||||
13 Dec 2023 | 138.25 | 141.54 | 136.92 | 141.35 | 140.35 | 1,289,800 |
12 Dec 2023 | 139.62 | 139.62 | 137.05 | 137.65 | 136.68 | 781,800 |
11 Dec 2023 | 138.25 | 141.16 | 138.00 | 138.91 | 137.93 | 1,567,400 |
08 Dec 2023 | 137.17 | 138.82 | 136.58 | 138.09 | 137.11 | 794,100 |
07 Dec 2023 | 138.97 | 139.41 | 136.44 | 137.45 | 136.48 | 909,700 |
06 Dec 2023 | 138.79 | 140.41 | 138.09 | 138.41 | 137.43 | 1,002,300 |
05 Dec 2023 | 140.05 | 140.32 | 136.48 | 137.18 | 136.21 | 1,294,500 |
04 Dec 2023 | 138.19 | 142.51 | 137.82 | 141.15 | 140.15 | 2,109,400 |
01 Dec 2023 | 130.72 | 138.34 | 130.72 | 138.27 | 137.29 | 2,015,700 |
30 Nov 2023 | 128.51 | 130.35 | 126.24 | 130.10 | 129.18 | 1,741,500 |
29 Nov 2023 | 124.76 | 128.13 | 124.74 | 127.95 | 127.04 | 2,053,900 |
28 Nov 2023 | 120.60 | 124.98 | 120.39 | 124.64 | 123.76 | 1,833,700 |
27 Nov 2023 | 122.24 | 122.44 | 119.84 | 121.42 | 120.56 | 1,832,100 |
24 Nov 2023 | 122.76 | 123.57 | 121.57 | 123.28 | 122.41 | 938,000 |
22 Nov 2023 | 121.91 | 122.71 | 120.11 | 121.79 | 120.93 | 1,691,100 |
21 Nov 2023 | 129.75 | 133.82 | 121.49 | 121.59 | 120.73 | 7,566,300 |
20 Nov 2023 | 118.00 | 120.30 | 117.71 | 119.01 | 118.17 | 2,439,000 |
17 Nov 2023 | 117.90 | 119.31 | 116.79 | 118.08 | 117.24 | 1,575,400 |
16 Nov 2023 | 116.89 | 117.63 | 114.82 | 115.35 | 114.53 | 938,100 |
15 Nov 2023 | 116.16 | 119.10 | 116.16 | 117.82 | 116.99 | 2,317,700 |
14 Nov 2023 | 112.50 | 116.27 | 111.67 | 113.93 | 113.12 | 1,619,600 |
13 Nov 2023 | 111.23 | 111.57 | 110.08 | 110.48 | 109.70 | 932,200 |
10 Nov 2023 | 112.48 | 113.30 | 110.10 | 112.58 | 111.78 | 868,000 |
09 Nov 2023 | 113.49 | 113.49 | 110.36 | 112.17 | 111.38 | 1,183,000 |
08 Nov 2023 | 113.62 | 114.74 | 112.28 | 112.59 | 111.79 | 951,500 |
07 Nov 2023 | 113.57 | 114.24 | 112.36 | 113.95 | 113.14 | 1,082,700 |
06 Nov 2023 | 115.45 | 116.30 | 113.39 | 114.52 | 113.71 | 754,700 |
03 Nov 2023 | 112.00 | 117.78 | 112.00 | 115.27 | 114.45 | 1,719,600 |
02 Nov 2023 | 109.00 | 111.50 | 109.00 | 110.61 | 109.83 | 967,000 |
01 Nov 2023 | 106.73 | 107.89 | 104.00 | 107.74 | 106.98 | 1,117,800 |
31 Oct 2023 | 105.15 | 107.39 | 105.13 | 106.95 | 106.19 | 1,252,400 |
30 Oct 2023 | 102.61 | 105.60 | 102.25 | 105.26 | 104.52 | 1,120,800 |
27 Oct 2023 | 104.42 | 105.18 | 100.98 | 101.02 | 100.31 | 1,246,100 |
26 Oct 2023 | 107.31 | 108.11 | 103.05 | 104.32 | 103.58 | 1,238,300 |
25 Oct 2023 | 107.10 | 108.18 | 106.01 | 107.24 | 106.48 | 783,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |