Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 272.20 | 280.00 | 270.40 | 278.00 | 278.00 | 307,714 |
27 Mar 2024 | 273.80 | 273.80 | 270.00 | 273.60 | 273.60 | 235,628 |
26 Mar 2024 | 271.20 | 274.20 | 270.20 | 272.40 | 272.40 | 134,573 |
25 Mar 2024 | 267.00 | 277.40 | 267.00 | 271.40 | 271.40 | 124,374 |
22 Mar 2024 | 280.80 | 280.80 | 271.60 | 273.80 | 273.80 | 147,014 |
21 Mar 2024 | 277.00 | 277.00 | 272.80 | 274.60 | 274.60 | 159,352 |
20 Mar 2024 | 268.20 | 274.20 | 268.20 | 271.00 | 271.00 | 102,039 |
19 Mar 2024 | 266.60 | 270.60 | 266.60 | 269.20 | 269.20 | 120,956 |
18 Mar 2024 | 266.20 | 269.60 | 266.20 | 268.40 | 268.40 | 83,194 |
15 Mar 2024 | 272.80 | 272.80 | 266.40 | 269.00 | 269.00 | 524,781 |
14 Mar 2024 | 275.00 | 276.00 | 267.40 | 268.40 | 268.40 | 305,770 |
13 Mar 2024 | 272.80 | 277.20 | 272.80 | 276.80 | 276.80 | 485,531 |
12 Mar 2024 | 273.20 | 280.60 | 273.20 | 274.80 | 274.80 | 189,340 |
11 Mar 2024 | 278.80 | 281.20 | 278.00 | 278.20 | 278.20 | 180,301 |
08 Mar 2024 | 281.60 | 281.60 | 278.09 | 279.40 | 279.40 | 122,255 |
07 Mar 2024 | 275.00 | 280.80 | 275.00 | 279.40 | 279.40 | 348,156 |
06 Mar 2024 | 264.20 | 279.60 | 264.20 | 276.40 | 276.40 | 1,257,944 |
05 Mar 2024 | 275.00 | 278.60 | 270.00 | 271.00 | 271.00 | 185,251 |
04 Mar 2024 | 274.60 | 279.60 | 274.60 | 279.40 | 279.40 | 212,785 |
01 Mar 2024 | 272.40 | 277.80 | 272.00 | 277.00 | 277.00 | 128,875 |
29 Feb 2024 | 270.00 | 274.20 | 269.40 | 273.00 | 273.00 | 586,268 |
28 Feb 2024 | 266.40 | 270.00 | 264.40 | 270.00 | 270.00 | 291,633 |
27 Feb 2024 | 265.20 | 268.00 | 263.40 | 267.80 | 267.80 | 862,744 |
26 Feb 2024 | 268.40 | 269.20 | 265.60 | 267.00 | 267.00 | 190,359 |
23 Feb 2024 | 270.00 | 270.40 | 266.20 | 267.60 | 267.60 | 1,422,691 |
22 Feb 2024 | 275.60 | 275.60 | 269.20 | 269.20 | 269.20 | 155,605 |
21 Feb 2024 | 275.20 | 275.20 | 269.20 | 271.80 | 271.80 | 613,936 |
20 Feb 2024 | 271.80 | 273.40 | 268.60 | 270.00 | 270.00 | 339,811 |
19 Feb 2024 | 274.80 | 275.00 | 271.60 | 273.80 | 273.80 | 136,365 |
16 Feb 2024 | 279.80 | 280.00 | 274.00 | 275.20 | 275.20 | 141,951 |
15 Feb 2024 | 278.20 | 280.00 | 273.00 | 278.40 | 278.40 | 268,727 |
14 Feb 2024 | 271.20 | 274.40 | 266.66 | 271.60 | 271.60 | 64,294 |
13 Feb 2024 | 275.00 | 276.40 | 268.20 | 269.00 | 269.00 | 173,845 |
12 Feb 2024 | 274.40 | 279.20 | 272.80 | 275.60 | 275.60 | 146,880 |
09 Feb 2024 | 285.00 | 285.00 | 274.40 | 274.40 | 274.40 | 169,571 |
08 Feb 2024 | 280.20 | 285.00 | 274.40 | 280.00 | 280.00 | 713,617 |
07 Feb 2024 | 272.60 | 281.60 | 272.60 | 280.20 | 280.20 | 186,809 |
06 Feb 2024 | 277.80 | 280.80 | 275.80 | 280.60 | 280.60 | 149,211 |
05 Feb 2024 | 270.00 | 278.60 | 270.00 | 277.40 | 277.40 | 685,814 |
02 Feb 2024 | 286.00 | 286.00 | 273.00 | 274.40 | 274.40 | 252,339 |
01 Feb 2024 | 301.80 | 301.80 | 283.40 | 285.20 | 285.20 | 679,999 |
31 Jan 2024 | 290.80 | 295.40 | 290.80 | 295.40 | 295.40 | 633,394 |
30 Jan 2024 | 294.60 | 298.00 | 290.40 | 291.80 | 291.80 | 124,350 |
29 Jan 2024 | 293.60 | 299.80 | 288.00 | 292.00 | 292.00 | 130,824 |
26 Jan 2024 | 293.60 | 294.40 | 288.00 | 293.20 | 293.20 | 228,497 |
25 Jan 2024 | 285.40 | 291.80 | 285.40 | 291.80 | 291.80 | 204,154 |
24 Jan 2024 | 297.20 | 297.20 | 287.60 | 293.00 | 293.00 | 228,825 |
23 Jan 2024 | 300.20 | 300.20 | 289.60 | 289.60 | 289.60 | 266,099 |
22 Jan 2024 | 294.60 | 298.00 | 292.20 | 296.00 | 296.00 | 508,279 |
19 Jan 2024 | 296.00 | 296.00 | 289.00 | 291.40 | 291.40 | 176,374 |
18 Jan 2024 | 292.80 | 296.00 | 288.00 | 293.60 | 293.60 | 458,037 |
17 Jan 2024 | 287.00 | 291.40 | 282.00 | 288.00 | 288.00 | 275,172 |
16 Jan 2024 | 286.20 | 292.40 | 281.62 | 289.20 | 289.20 | 640,103 |
15 Jan 2024 | 287.40 | 293.40 | 283.40 | 286.00 | 286.00 | 497,694 |
12 Jan 2024 | 281.80 | 294.00 | 281.80 | 290.00 | 290.00 | 290,293 |
11 Jan 2024 | 301.80 | 301.80 | 286.00 | 286.20 | 286.20 | 238,280 |
10 Jan 2024 | 305.00 | 309.40 | 294.40 | 294.40 | 294.40 | 512,565 |
09 Jan 2024 | 299.00 | 305.80 | 299.00 | 305.00 | 305.00 | 259,560 |
08 Jan 2024 | 298.80 | 304.40 | 292.00 | 304.40 | 304.40 | 191,144 |
05 Jan 2024 | 298.00 | 304.20 | 293.20 | 299.00 | 299.00 | 604,772 |
04 Jan 2024 | 289.80 | 302.60 | 289.80 | 301.80 | 301.80 | 150,282 |
03 Jan 2024 | 296.80 | 305.83 | 290.00 | 293.00 | 293.00 | 377,285 |
02 Jan 2024 | 294.80 | 308.80 | 294.80 | 299.60 | 299.60 | 172,955 |
29 Dec 2023 | 300.20 | 312.40 | 300.00 | 303.20 | 303.20 | 71,782 |
28 Dec 2023 | 301.40 | 309.60 | 300.20 | 305.20 | 305.20 | 147,458 |
27 Dec 2023 | 306.60 | 308.00 | 297.20 | 303.80 | 303.80 | 203,339 |
22 Dec 2023 | 298.40 | 307.20 | 289.40 | 300.60 | 300.60 | 191,045 |
21 Dec 2023 | 290.00 | 301.17 | 287.00 | 297.20 | 297.20 | 380,559 |
21 Dec 2023 | 7 Dividend | |||||
20 Dec 2023 | 300.00 | 300.00 | 291.80 | 299.40 | 292.40 | 291,019 |
19 Dec 2023 | 301.20 | 301.80 | 290.80 | 296.60 | 289.67 | 136,560 |
18 Dec 2023 | 294.40 | 301.40 | 291.17 | 295.80 | 288.88 | 182,640 |
15 Dec 2023 | 295.60 | 312.20 | 292.48 | 294.80 | 287.91 | 1,140,398 |
14 Dec 2023 | 272.20 | 296.20 | 270.00 | 295.20 | 288.30 | 616,268 |
13 Dec 2023 | 267.20 | 268.80 | 260.00 | 265.80 | 259.59 | 236,006 |
12 Dec 2023 | 273.80 | 273.80 | 260.00 | 260.60 | 254.51 | 684,796 |
11 Dec 2023 | 268.00 | 269.60 | 260.80 | 269.00 | 262.71 | 279,434 |
08 Dec 2023 | 260.20 | 264.00 | 255.70 | 262.60 | 256.46 | 170,453 |
07 Dec 2023 | 254.80 | 256.60 | 248.80 | 256.20 | 250.21 | 279,896 |
06 Dec 2023 | 256.00 | 257.80 | 248.80 | 250.80 | 244.94 | 296,096 |
05 Dec 2023 | 254.80 | 254.80 | 244.80 | 250.00 | 244.15 | 116,387 |
04 Dec 2023 | 252.80 | 253.60 | 245.20 | 249.60 | 243.76 | 131,347 |
01 Dec 2023 | 259.00 | 259.00 | 248.60 | 249.60 | 243.76 | 162,838 |
30 Nov 2023 | 258.20 | 267.00 | 252.80 | 252.80 | 246.89 | 656,155 |
29 Nov 2023 | 257.00 | 266.80 | 257.00 | 260.00 | 253.92 | 429,407 |
28 Nov 2023 | 255.20 | 261.20 | 254.20 | 260.60 | 254.51 | 355,933 |
27 Nov 2023 | 251.00 | 261.20 | 251.00 | 257.00 | 250.99 | 145,162 |
24 Nov 2023 | 261.00 | 261.00 | 249.80 | 256.60 | 250.60 | 106,413 |
23 Nov 2023 | 259.80 | 259.80 | 248.80 | 254.80 | 248.84 | 163,873 |
22 Nov 2023 | 245.00 | 258.60 | 245.00 | 253.80 | 247.87 | 256,250 |
21 Nov 2023 | 251.00 | 257.80 | 247.40 | 250.00 | 244.15 | 125,331 |
20 Nov 2023 | 252.40 | 256.60 | 248.40 | 252.40 | 246.50 | 131,851 |
17 Nov 2023 | 251.40 | 254.60 | 250.00 | 252.20 | 246.30 | 183,695 |
16 Nov 2023 | 246.80 | 256.60 | 246.80 | 249.60 | 243.76 | 101,372 |
15 Nov 2023 | 243.60 | 258.02 | 243.60 | 251.40 | 245.52 | 1,096,898 |
14 Nov 2023 | 240.80 | 250.00 | 236.60 | 249.80 | 243.96 | 790,503 |
13 Nov 2023 | 244.20 | 244.20 | 236.40 | 240.20 | 234.58 | 259,027 |
10 Nov 2023 | 241.00 | 244.00 | 239.20 | 243.00 | 237.32 | 734,984 |
09 Nov 2023 | 235.00 | 245.60 | 235.00 | 244.00 | 238.30 | 246,618 |
08 Nov 2023 | 228.80 | 240.00 | 228.80 | 235.60 | 230.09 | 1,101,740 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |