Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 168.26 | 170.88 | 168.15 | 170.10 | 170.10 | 75,983 |
27 Mar 2024 | 166.29 | 167.91 | 165.57 | 167.75 | 167.75 | 202,400 |
26 Mar 2024 | 166.58 | 167.87 | 164.43 | 164.88 | 164.88 | 188,300 |
25 Mar 2024 | 165.87 | 167.60 | 165.46 | 165.95 | 165.95 | 225,000 |
22 Mar 2024 | 164.35 | 166.76 | 163.20 | 166.17 | 166.17 | 433,100 |
21 Mar 2024 | 164.44 | 167.00 | 163.75 | 164.47 | 164.47 | 271,600 |
20 Mar 2024 | 160.41 | 162.00 | 157.32 | 161.64 | 161.64 | 317,000 |
19 Mar 2024 | 158.17 | 158.94 | 155.90 | 158.85 | 158.85 | 283,900 |
18 Mar 2024 | 161.50 | 161.60 | 159.30 | 159.51 | 159.51 | 255,200 |
15 Mar 2024 | 158.42 | 160.37 | 158.08 | 159.62 | 159.62 | 663,300 |
14 Mar 2024 | 162.07 | 162.63 | 158.54 | 159.94 | 159.94 | 307,400 |
14 Mar 2024 | 0.4 Dividend | |||||
13 Mar 2024 | 165.22 | 165.49 | 162.08 | 162.92 | 162.52 | 530,600 |
12 Mar 2024 | 169.14 | 169.20 | 165.73 | 166.67 | 166.26 | 468,500 |
11 Mar 2024 | 168.55 | 169.51 | 166.84 | 168.66 | 168.25 | 312,200 |
08 Mar 2024 | 173.55 | 175.07 | 168.81 | 169.23 | 168.81 | 277,900 |
07 Mar 2024 | 171.21 | 174.51 | 170.00 | 172.74 | 172.32 | 303,100 |
06 Mar 2024 | 172.20 | 172.41 | 168.75 | 169.07 | 168.65 | 279,600 |
05 Mar 2024 | 170.97 | 171.83 | 168.84 | 169.92 | 169.50 | 194,800 |
04 Mar 2024 | 176.03 | 176.15 | 172.05 | 173.03 | 172.61 | 296,600 |
01 Mar 2024 | 174.71 | 176.25 | 172.73 | 174.68 | 174.25 | 301,100 |
29 Feb 2024 | 172.33 | 177.52 | 170.28 | 174.42 | 173.99 | 430,700 |
28 Feb 2024 | 167.53 | 171.40 | 166.36 | 169.40 | 168.98 | 277,800 |
27 Feb 2024 | 174.37 | 174.98 | 168.50 | 169.04 | 168.62 | 388,600 |
26 Feb 2024 | 172.47 | 176.69 | 172.15 | 173.12 | 172.69 | 368,000 |
23 Feb 2024 | 178.63 | 180.69 | 171.11 | 171.89 | 171.47 | 1,023,300 |
22 Feb 2024 | 187.35 | 189.18 | 185.48 | 187.14 | 186.68 | 477,200 |
21 Feb 2024 | 184.05 | 185.78 | 180.59 | 183.75 | 183.30 | 283,800 |
20 Feb 2024 | 180.01 | 185.98 | 179.22 | 185.82 | 185.36 | 333,600 |
16 Feb 2024 | 185.00 | 186.39 | 181.35 | 181.76 | 181.31 | 264,800 |
15 Feb 2024 | 185.55 | 186.46 | 183.95 | 185.94 | 185.48 | 183,100 |
14 Feb 2024 | 180.72 | 183.61 | 180.10 | 183.37 | 182.92 | 186,600 |
13 Feb 2024 | 177.00 | 179.80 | 176.04 | 177.84 | 177.40 | 258,000 |
12 Feb 2024 | 184.45 | 186.45 | 182.22 | 182.60 | 182.15 | 206,800 |
09 Feb 2024 | 182.23 | 183.99 | 181.37 | 183.74 | 183.29 | 189,000 |
08 Feb 2024 | 177.10 | 184.02 | 176.59 | 181.44 | 180.99 | 299,400 |
07 Feb 2024 | 172.61 | 176.96 | 170.88 | 175.93 | 175.50 | 314,800 |
06 Feb 2024 | 170.18 | 171.78 | 169.37 | 171.78 | 171.36 | 118,400 |
05 Feb 2024 | 171.39 | 172.23 | 167.54 | 170.06 | 169.64 | 137,600 |
02 Feb 2024 | 169.63 | 171.70 | 166.81 | 171.33 | 170.91 | 200,800 |
01 Feb 2024 | 171.00 | 171.21 | 167.90 | 171.03 | 170.61 | 301,600 |
31 Jan 2024 | 173.03 | 174.26 | 168.82 | 169.77 | 169.35 | 279,000 |
30 Jan 2024 | 178.81 | 179.54 | 173.66 | 174.63 | 174.20 | 199,500 |
29 Jan 2024 | 176.42 | 179.74 | 175.25 | 179.63 | 179.19 | 156,700 |
26 Jan 2024 | 176.64 | 178.74 | 174.32 | 175.58 | 175.15 | 228,800 |
25 Jan 2024 | 180.82 | 183.34 | 177.84 | 178.80 | 178.36 | 201,500 |
24 Jan 2024 | 181.01 | 183.16 | 178.10 | 178.34 | 177.90 | 173,200 |
23 Jan 2024 | 184.55 | 184.55 | 178.91 | 180.01 | 179.57 | 334,000 |
22 Jan 2024 | 180.07 | 184.80 | 179.75 | 184.02 | 183.57 | 351,200 |
19 Jan 2024 | 178.11 | 180.73 | 176.00 | 178.09 | 177.65 | 355,500 |
18 Jan 2024 | 177.64 | 179.80 | 175.94 | 179.73 | 179.29 | 237,200 |
17 Jan 2024 | 176.69 | 176.69 | 172.19 | 174.10 | 173.67 | 227,000 |
16 Jan 2024 | 177.21 | 178.70 | 175.00 | 178.66 | 178.22 | 263,100 |
12 Jan 2024 | 178.37 | 181.38 | 177.32 | 177.62 | 177.18 | 223,300 |
11 Jan 2024 | 177.05 | 179.41 | 175.92 | 177.22 | 176.78 | 257,000 |
10 Jan 2024 | 177.83 | 177.83 | 171.99 | 176.83 | 176.40 | 259,400 |
09 Jan 2024 | 177.43 | 181.95 | 177.08 | 177.50 | 177.06 | 309,700 |
08 Jan 2024 | 177.76 | 180.49 | 177.29 | 179.56 | 179.12 | 144,300 |
05 Jan 2024 | 175.44 | 178.09 | 175.42 | 176.59 | 176.16 | 281,300 |
04 Jan 2024 | 177.78 | 179.53 | 174.91 | 175.32 | 174.89 | 341,000 |
03 Jan 2024 | 183.32 | 184.02 | 178.52 | 179.73 | 179.29 | 329,400 |
02 Jan 2024 | 189.31 | 189.55 | 186.21 | 186.58 | 186.12 | 384,800 |
29 Dec 2023 | 192.34 | 193.29 | 190.87 | 191.26 | 190.79 | 233,000 |
28 Dec 2023 | 192.65 | 193.29 | 191.78 | 192.43 | 191.96 | 120,600 |
27 Dec 2023 | 192.69 | 193.25 | 191.62 | 192.65 | 192.18 | 127,300 |
26 Dec 2023 | 190.36 | 192.61 | 190.08 | 191.68 | 191.21 | 174,300 |
22 Dec 2023 | 189.61 | 190.23 | 188.09 | 189.51 | 189.04 | 117,900 |
21 Dec 2023 | 188.33 | 191.08 | 187.50 | 188.81 | 188.35 | 200,500 |
20 Dec 2023 | 191.83 | 192.11 | 186.06 | 186.15 | 185.69 | 296,600 |
19 Dec 2023 | 191.00 | 194.84 | 190.95 | 193.28 | 192.81 | 283,600 |
18 Dec 2023 | 185.24 | 192.58 | 182.66 | 190.95 | 190.48 | 598,600 |
15 Dec 2023 | 186.18 | 187.18 | 183.45 | 185.13 | 184.68 | 604,900 |
14 Dec 2023 | 182.08 | 189.08 | 181.36 | 185.90 | 185.44 | 352,800 |
14 Dec 2023 | 0.35 Dividend | |||||
13 Dec 2023 | 179.10 | 181.46 | 176.86 | 181.03 | 180.24 | 243,900 |
12 Dec 2023 | 178.05 | 179.60 | 176.42 | 179.16 | 178.37 | 234,700 |
11 Dec 2023 | 175.76 | 179.72 | 175.76 | 178.77 | 177.99 | 236,100 |
08 Dec 2023 | 174.24 | 178.04 | 174.24 | 175.25 | 174.48 | 254,800 |
07 Dec 2023 | 173.89 | 176.16 | 173.47 | 175.24 | 174.47 | 182,000 |
06 Dec 2023 | 177.75 | 178.90 | 172.30 | 172.65 | 171.89 | 305,900 |
05 Dec 2023 | 176.08 | 176.38 | 173.50 | 175.92 | 175.15 | 257,100 |
04 Dec 2023 | 174.91 | 180.00 | 174.49 | 177.07 | 176.29 | 342,600 |
01 Dec 2023 | 169.08 | 177.28 | 167.32 | 176.35 | 175.58 | 488,400 |
30 Nov 2023 | 170.47 | 170.47 | 167.35 | 169.20 | 168.46 | 273,600 |
29 Nov 2023 | 170.97 | 173.87 | 169.63 | 170.27 | 169.52 | 258,100 |
28 Nov 2023 | 169.28 | 171.00 | 167.93 | 169.18 | 168.44 | 336,400 |
27 Nov 2023 | 165.17 | 168.38 | 163.62 | 167.91 | 167.17 | 238,600 |
24 Nov 2023 | 164.69 | 166.82 | 164.28 | 165.48 | 164.75 | 82,400 |
22 Nov 2023 | 164.59 | 166.96 | 164.01 | 165.45 | 164.72 | 179,500 |
21 Nov 2023 | 165.08 | 165.69 | 161.87 | 163.40 | 162.68 | 175,500 |
20 Nov 2023 | 162.68 | 167.18 | 162.68 | 165.85 | 165.12 | 204,400 |
17 Nov 2023 | 162.98 | 163.52 | 161.12 | 163.25 | 162.53 | 219,000 |
16 Nov 2023 | 163.10 | 165.10 | 161.26 | 162.43 | 161.72 | 200,100 |
15 Nov 2023 | 162.72 | 165.80 | 162.25 | 163.63 | 162.91 | 289,100 |
14 Nov 2023 | 160.00 | 161.85 | 159.50 | 161.07 | 160.36 | 312,300 |
13 Nov 2023 | 154.42 | 154.42 | 151.69 | 153.72 | 153.05 | 239,600 |
10 Nov 2023 | 151.22 | 156.06 | 150.37 | 155.69 | 155.01 | 308,200 |
09 Nov 2023 | 155.79 | 156.29 | 148.18 | 149.55 | 148.89 | 569,400 |
08 Nov 2023 | 151.12 | 155.96 | 150.57 | 155.33 | 154.65 | 485,900 |
07 Nov 2023 | 147.07 | 152.01 | 146.99 | 151.12 | 150.46 | 426,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |