Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 414.23 | 418.29 | 416.06 | 416.40 | 416.40 | 1,167,754 |
18 Mar 2024 | 414.25 | 420.73 | 413.78 | 417.32 | 417.32 | 20,084,800 |
15 Mar 2024 | 419.29 | 422.60 | 412.79 | 416.42 | 416.42 | 45,049,800 |
14 Mar 2024 | 420.24 | 427.82 | 417.99 | 425.22 | 425.22 | 34,157,300 |
13 Mar 2024 | 418.10 | 418.18 | 411.45 | 415.10 | 415.10 | 17,115,900 |
12 Mar 2024 | 407.62 | 415.57 | 406.79 | 415.28 | 415.28 | 22,457,000 |
11 Mar 2024 | 403.76 | 405.68 | 401.26 | 404.52 | 404.52 | 16,120,800 |
08 Mar 2024 | 407.96 | 410.42 | 404.33 | 406.22 | 406.22 | 17,971,700 |
07 Mar 2024 | 406.12 | 409.78 | 402.24 | 409.14 | 409.14 | 18,718,500 |
06 Mar 2024 | 402.97 | 405.16 | 398.39 | 402.09 | 402.09 | 22,344,100 |
05 Mar 2024 | 413.96 | 414.25 | 400.64 | 402.65 | 402.65 | 26,919,200 |
04 Mar 2024 | 413.44 | 417.35 | 412.32 | 414.92 | 414.92 | 17,596,000 |
01 Mar 2024 | 411.27 | 415.87 | 410.88 | 415.50 | 415.50 | 17,800,300 |
29 Feb 2024 | 408.64 | 414.20 | 405.92 | 413.64 | 413.64 | 31,947,300 |
28 Feb 2024 | 408.18 | 409.30 | 405.32 | 407.72 | 407.72 | 13,183,100 |
27 Feb 2024 | 407.99 | 408.32 | 403.85 | 407.48 | 407.48 | 14,835,800 |
26 Feb 2024 | 411.46 | 412.16 | 407.36 | 407.54 | 407.54 | 16,193,500 |
23 Feb 2024 | 415.67 | 415.86 | 408.97 | 410.34 | 410.34 | 16,295,900 |
22 Feb 2024 | 410.19 | 412.83 | 408.57 | 411.65 | 411.65 | 27,009,900 |
21 Feb 2024 | 400.17 | 402.29 | 397.22 | 402.18 | 402.18 | 18,631,100 |
20 Feb 2024 | 403.24 | 404.49 | 398.01 | 402.79 | 402.79 | 24,307,900 |
16 Feb 2024 | 407.96 | 408.29 | 403.44 | 404.06 | 404.06 | 22,281,100 |
15 Feb 2024 | 408.14 | 409.13 | 404.29 | 406.56 | 406.56 | 21,825,500 |
14 Feb 2024 | 408.07 | 409.84 | 404.57 | 409.49 | 409.49 | 20,401,200 |
14 Feb 2024 | 0.75 Dividend | |||||
13 Feb 2024 | 404.94 | 410.07 | 403.39 | 406.32 | 405.57 | 27,824,900 |
12 Feb 2024 | 420.56 | 420.74 | 414.75 | 415.26 | 414.49 | 21,202,900 |
09 Feb 2024 | 415.25 | 420.82 | 415.09 | 420.55 | 419.77 | 22,032,800 |
08 Feb 2024 | 414.05 | 415.56 | 412.53 | 414.11 | 413.35 | 21,225,300 |
07 Feb 2024 | 407.44 | 414.30 | 407.40 | 414.05 | 413.29 | 22,340,500 |
06 Feb 2024 | 405.88 | 407.97 | 402.91 | 405.49 | 404.74 | 18,382,600 |
05 Feb 2024 | 409.90 | 411.16 | 403.99 | 405.65 | 404.90 | 25,352,300 |
02 Feb 2024 | 403.81 | 412.65 | 403.56 | 411.22 | 410.46 | 28,245,000 |
01 Feb 2024 | 401.83 | 408.00 | 401.80 | 403.78 | 403.03 | 30,657,700 |
31 Jan 2024 | 406.96 | 415.32 | 397.21 | 397.58 | 396.85 | 47,871,100 |
30 Jan 2024 | 412.26 | 413.05 | 406.45 | 408.59 | 407.84 | 33,477,600 |
29 Jan 2024 | 406.06 | 409.98 | 404.33 | 409.72 | 408.96 | 24,510,200 |
26 Jan 2024 | 404.37 | 406.17 | 402.43 | 403.93 | 403.18 | 17,803,300 |
25 Jan 2024 | 404.32 | 407.01 | 402.53 | 404.87 | 404.12 | 21,021,200 |
24 Jan 2024 | 401.54 | 405.63 | 400.45 | 402.56 | 401.82 | 24,867,000 |
23 Jan 2024 | 395.75 | 399.38 | 393.93 | 398.90 | 398.16 | 20,525,900 |
22 Jan 2024 | 400.02 | 400.62 | 393.59 | 396.51 | 395.78 | 27,016,900 |
19 Jan 2024 | 395.76 | 398.67 | 393.50 | 398.67 | 397.93 | 29,272,000 |
18 Jan 2024 | 391.72 | 393.99 | 390.12 | 393.87 | 393.14 | 23,392,100 |
17 Jan 2024 | 387.98 | 390.11 | 384.81 | 389.47 | 388.75 | 22,234,100 |
16 Jan 2024 | 393.66 | 394.03 | 387.62 | 390.27 | 389.55 | 27,202,300 |
12 Jan 2024 | 385.49 | 388.68 | 384.65 | 388.47 | 387.75 | 21,645,700 |
11 Jan 2024 | 386.00 | 390.68 | 380.38 | 384.63 | 383.92 | 27,850,800 |
10 Jan 2024 | 376.37 | 384.17 | 376.32 | 382.77 | 382.06 | 25,514,200 |
09 Jan 2024 | 372.01 | 375.99 | 371.19 | 375.79 | 375.10 | 20,830,000 |
08 Jan 2024 | 369.30 | 375.20 | 369.01 | 374.69 | 374.00 | 23,134,000 |
05 Jan 2024 | 368.97 | 372.06 | 366.50 | 367.75 | 367.07 | 20,987,000 |
04 Jan 2024 | 370.67 | 373.10 | 367.17 | 367.94 | 367.26 | 20,901,500 |
03 Jan 2024 | 369.01 | 373.26 | 368.51 | 370.60 | 369.92 | 23,083,500 |
02 Jan 2024 | 373.86 | 375.90 | 366.77 | 370.87 | 370.19 | 25,258,600 |
29 Dec 2023 | 376.00 | 377.16 | 373.48 | 376.04 | 375.35 | 18,723,000 |
28 Dec 2023 | 375.37 | 376.46 | 374.16 | 375.28 | 374.59 | 14,327,000 |
27 Dec 2023 | 373.69 | 375.06 | 372.81 | 374.07 | 373.38 | 14,905,400 |
26 Dec 2023 | 375.00 | 376.94 | 373.50 | 374.66 | 373.97 | 12,673,100 |
22 Dec 2023 | 373.68 | 375.18 | 372.71 | 374.58 | 373.89 | 17,091,100 |
21 Dec 2023 | 372.56 | 374.41 | 370.04 | 373.54 | 372.85 | 17,708,000 |
20 Dec 2023 | 375.00 | 376.03 | 370.53 | 370.62 | 369.94 | 26,316,700 |
19 Dec 2023 | 371.49 | 373.26 | 369.84 | 373.26 | 372.57 | 20,603,700 |
18 Dec 2023 | 369.45 | 373.00 | 368.68 | 372.65 | 371.96 | 21,802,900 |
15 Dec 2023 | 366.85 | 372.40 | 366.28 | 370.73 | 370.05 | 78,478,200 |
14 Dec 2023 | 373.31 | 373.76 | 364.13 | 365.93 | 365.25 | 43,277,500 |
13 Dec 2023 | 376.02 | 377.64 | 370.77 | 374.37 | 373.68 | 30,955,500 |
12 Dec 2023 | 370.85 | 374.42 | 370.46 | 374.38 | 373.69 | 24,838,300 |
11 Dec 2023 | 368.48 | 371.60 | 366.10 | 371.30 | 370.61 | 27,708,800 |
08 Dec 2023 | 369.20 | 374.46 | 368.23 | 374.23 | 373.54 | 20,144,800 |
07 Dec 2023 | 368.23 | 371.45 | 366.32 | 370.95 | 370.27 | 23,118,900 |
06 Dec 2023 | 373.54 | 374.18 | 368.03 | 368.80 | 368.12 | 21,182,100 |
05 Dec 2023 | 366.45 | 373.08 | 365.62 | 372.52 | 371.83 | 23,065,000 |
04 Dec 2023 | 369.10 | 369.52 | 362.90 | 369.14 | 368.46 | 32,063,300 |
01 Dec 2023 | 376.76 | 378.16 | 371.31 | 374.51 | 373.82 | 33,020,400 |
30 Nov 2023 | 378.49 | 380.09 | 375.47 | 378.91 | 378.21 | 30,554,400 |
29 Nov 2023 | 383.76 | 384.30 | 377.44 | 378.85 | 378.15 | 28,963,400 |
28 Nov 2023 | 378.35 | 383.00 | 378.16 | 382.70 | 381.99 | 20,453,100 |
27 Nov 2023 | 376.78 | 380.64 | 376.20 | 378.61 | 377.91 | 22,179,200 |
24 Nov 2023 | 377.33 | 377.97 | 375.14 | 377.43 | 376.73 | 10,176,600 |
22 Nov 2023 | 378.00 | 379.79 | 374.97 | 377.85 | 377.15 | 23,345,300 |
21 Nov 2023 | 375.67 | 376.22 | 371.12 | 373.07 | 372.38 | 28,423,100 |
20 Nov 2023 | 371.22 | 378.87 | 371.00 | 377.44 | 376.74 | 52,465,100 |
17 Nov 2023 | 373.61 | 374.37 | 367.00 | 369.85 | 369.17 | 40,157,000 |
16 Nov 2023 | 370.96 | 376.35 | 370.18 | 376.17 | 375.48 | 27,182,300 |
15 Nov 2023 | 371.28 | 373.13 | 367.11 | 369.67 | 368.99 | 26,860,100 |
15 Nov 2023 | 0.75 Dividend | |||||
14 Nov 2023 | 371.01 | 371.95 | 367.35 | 370.27 | 368.84 | 27,683,900 |
13 Nov 2023 | 368.22 | 368.47 | 365.90 | 366.68 | 365.26 | 19,986,500 |
10 Nov 2023 | 361.49 | 370.10 | 361.07 | 369.67 | 368.24 | 28,042,100 |
09 Nov 2023 | 362.30 | 364.79 | 360.36 | 360.69 | 359.29 | 24,847,300 |
08 Nov 2023 | 361.68 | 363.87 | 360.55 | 363.20 | 361.80 | 26,767,800 |
07 Nov 2023 | 359.40 | 362.46 | 357.63 | 360.53 | 359.14 | 25,833,900 |
06 Nov 2023 | 353.45 | 357.54 | 353.35 | 356.53 | 355.15 | 23,828,300 |
03 Nov 2023 | 349.63 | 354.39 | 347.33 | 352.80 | 351.44 | 23,624,000 |
02 Nov 2023 | 347.24 | 348.83 | 344.77 | 348.32 | 346.97 | 24,348,100 |
01 Nov 2023 | 339.79 | 347.42 | 339.65 | 346.07 | 344.73 | 28,158,800 |
31 Oct 2023 | 338.85 | 339.00 | 334.69 | 338.11 | 336.80 | 20,265,300 |
30 Oct 2023 | 333.41 | 339.45 | 331.83 | 337.31 | 336.01 | 22,828,100 |
27 Oct 2023 | 330.43 | 336.72 | 328.40 | 329.81 | 328.53 | 29,856,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |