Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 438.73 | 441.04 | 437.24 | 437.48 | 437.48 | 46,775,700 |
18 Mar 2024 | 0.573 Dividend | |||||
15 Mar 2024 | 436.07 | 438.87 | 432.74 | 433.92 | 433.35 | 73,038,800 |
14 Mar 2024 | 441.50 | 442.03 | 436.39 | 439.14 | 438.56 | 52,195,200 |
13 Mar 2024 | 442.65 | 442.67 | 439.12 | 440.25 | 439.67 | 37,928,700 |
12 Mar 2024 | 439.73 | 444.02 | 436.46 | 443.66 | 443.07 | 55,300,900 |
11 Mar 2024 | 437.51 | 438.66 | 435.44 | 437.39 | 436.81 | 45,860,000 |
08 Mar 2024 | 445.81 | 448.64 | 438.34 | 439.02 | 438.44 | 71,954,300 |
07 Mar 2024 | 442.42 | 446.72 | 440.86 | 445.45 | 444.86 | 44,526,700 |
06 Mar 2024 | 440.32 | 441.99 | 436.89 | 438.79 | 438.21 | 46,234,500 |
05 Mar 2024 | 440.94 | 440.95 | 433.65 | 436.05 | 435.47 | 57,917,100 |
04 Mar 2024 | 445.61 | 446.04 | 443.77 | 444.02 | 443.43 | 34,325,700 |
01 Mar 2024 | 439.90 | 446.58 | 439.84 | 445.61 | 445.02 | 43,809,200 |
29 Feb 2024 | 438.23 | 440.09 | 435.02 | 439.00 | 438.42 | 42,495,200 |
28 Feb 2024 | 435.43 | 436.67 | 434.30 | 435.27 | 434.70 | 32,938,800 |
27 Feb 2024 | 437.67 | 437.99 | 435.03 | 437.60 | 437.02 | 33,713,200 |
26 Feb 2024 | 437.60 | 438.60 | 436.36 | 436.55 | 435.97 | 33,043,200 |
23 Feb 2024 | 439.65 | 440.59 | 435.79 | 436.78 | 436.20 | 39,853,900 |
22 Feb 2024 | 434.49 | 439.12 | 433.71 | 438.07 | 437.49 | 53,887,800 |
21 Feb 2024 | 424.55 | 425.70 | 421.63 | 425.61 | 425.05 | 50,179,700 |
20 Feb 2024 | 428.55 | 430.08 | 423.50 | 427.32 | 426.76 | 53,999,500 |
16 Feb 2024 | 434.89 | 434.99 | 429.85 | 430.57 | 430.00 | 53,661,500 |
15 Feb 2024 | 433.92 | 434.98 | 431.33 | 434.51 | 433.94 | 38,796,100 |
14 Feb 2024 | 431.26 | 433.65 | 428.88 | 433.22 | 432.65 | 45,092,700 |
13 Feb 2024 | 427.28 | 431.27 | 425.33 | 428.55 | 427.98 | 64,491,700 |
12 Feb 2024 | 436.94 | 439.14 | 434.65 | 435.34 | 434.77 | 33,203,300 |
09 Feb 2024 | 433.94 | 437.85 | 433.14 | 437.05 | 436.47 | 36,943,900 |
08 Feb 2024 | 432.11 | 433.56 | 431.42 | 432.79 | 432.22 | 29,889,900 |
07 Feb 2024 | 430.41 | 432.83 | 429.09 | 431.99 | 431.42 | 37,712,700 |
06 Feb 2024 | 429.61 | 430.22 | 425.22 | 427.59 | 427.03 | 35,846,100 |
05 Feb 2024 | 429.07 | 429.61 | 425.00 | 428.45 | 427.88 | 39,889,200 |
02 Feb 2024 | 423.80 | 430.24 | 422.79 | 429.01 | 428.44 | 59,582,300 |
01 Feb 2024 | 418.79 | 422.38 | 417.81 | 421.88 | 421.32 | 51,008,600 |
31 Jan 2024 | 420.85 | 422.87 | 416.79 | 416.97 | 416.42 | 64,010,600 |
30 Jan 2024 | 427.10 | 427.68 | 424.38 | 425.30 | 424.74 | 36,739,000 |
29 Jan 2024 | 424.27 | 428.35 | 423.61 | 428.15 | 427.58 | 38,694,700 |
26 Jan 2024 | 424.44 | 426.21 | 423.15 | 423.81 | 423.25 | 37,137,000 |
25 Jan 2024 | 428.36 | 429.04 | 423.98 | 426.35 | 425.79 | 44,367,200 |
24 Jan 2024 | 427.44 | 429.85 | 425.33 | 425.83 | 425.27 | 46,948,000 |
23 Jan 2024 | 422.43 | 423.70 | 420.57 | 423.48 | 422.92 | 33,003,800 |
22 Jan 2024 | 423.41 | 424.73 | 421.12 | 421.73 | 421.17 | 44,880,600 |
19 Jan 2024 | 415.22 | 421.34 | 414.63 | 421.18 | 420.62 | 70,268,500 |
18 Jan 2024 | 410.52 | 413.58 | 409.16 | 412.99 | 412.44 | 59,562,500 |
17 Jan 2024 | 406.17 | 407.59 | 402.92 | 407.21 | 406.67 | 54,386,000 |
16 Jan 2024 | 408.31 | 411.12 | 406.83 | 409.52 | 408.98 | 43,903,000 |
12 Jan 2024 | 410.40 | 411.25 | 408.15 | 409.56 | 409.02 | 39,581,400 |
11 Jan 2024 | 409.79 | 411.20 | 404.24 | 409.35 | 408.81 | 54,536,200 |
10 Jan 2024 | 406.07 | 409.52 | 405.17 | 408.50 | 407.96 | 33,962,800 |
09 Jan 2024 | 401.91 | 406.69 | 401.71 | 405.75 | 405.21 | 39,132,900 |
08 Jan 2024 | 397.99 | 405.24 | 397.84 | 404.95 | 404.42 | 42,473,800 |
05 Jan 2024 | 396.45 | 399.56 | 395.34 | 396.75 | 396.23 | 44,867,900 |
04 Jan 2024 | 396.44 | 399.59 | 396.06 | 396.28 | 395.76 | 39,432,800 |
03 Jan 2024 | 399.93 | 401.00 | 397.89 | 398.33 | 397.80 | 47,002,800 |
02 Jan 2024 | 405.84 | 406.09 | 400.24 | 402.59 | 402.06 | 58,026,900 |
29 Dec 2023 | 411.28 | 411.64 | 407.58 | 409.52 | 408.98 | 42,633,400 |
28 Dec 2023 | 412.67 | 412.92 | 410.94 | 411.30 | 410.76 | 27,029,200 |
27 Dec 2023 | 410.95 | 411.79 | 410.08 | 411.50 | 410.96 | 31,980,500 |
27 Dec 2023 | 0.216 Dividend | |||||
26 Dec 2023 | 409.25 | 411.56 | 409.15 | 410.88 | 410.12 | 22,722,500 |
22 Dec 2023 | 409.00 | 409.97 | 406.48 | 408.38 | 407.63 | 34,292,400 |
21 Dec 2023 | 407.06 | 408.14 | 404.47 | 407.77 | 407.02 | 45,568,900 |
20 Dec 2023 | 408.35 | 410.47 | 402.90 | 403.08 | 402.34 | 54,042,400 |
19 Dec 2023 | 407.54 | 409.28 | 407.35 | 409.16 | 408.40 | 35,711,900 |
18 Dec 2023 | 404.93 | 407.99 | 404.60 | 407.08 | 406.33 | 46,610,000 |
18 Dec 2023 | 0.808 Dividend | |||||
15 Dec 2023 | 404.18 | 406.54 | 403.57 | 405.34 | 403.79 | 62,598,000 |
14 Dec 2023 | 404.98 | 406.30 | 400.34 | 403.39 | 401.84 | 55,447,800 |
13 Dec 2023 | 399.62 | 404.36 | 398.84 | 403.74 | 402.19 | 55,408,100 |
12 Dec 2023 | 395.56 | 398.79 | 394.41 | 398.67 | 397.14 | 39,221,200 |
11 Dec 2023 | 391.74 | 395.79 | 391.53 | 395.52 | 394.00 | 41,198,000 |
08 Dec 2023 | 388.67 | 392.62 | 388.48 | 392.17 | 390.67 | 46,623,600 |
07 Dec 2023 | 388.07 | 391.27 | 386.96 | 390.43 | 388.93 | 49,593,500 |
06 Dec 2023 | 390.27 | 390.37 | 384.70 | 385.05 | 383.57 | 41,994,100 |
05 Dec 2023 | 384.39 | 388.50 | 384.21 | 387.29 | 385.80 | 42,933,000 |
04 Dec 2023 | 386.09 | 386.60 | 382.66 | 386.32 | 384.84 | 51,186,900 |
01 Dec 2023 | 387.75 | 390.54 | 386.07 | 389.94 | 388.44 | 40,440,500 |
30 Nov 2023 | 390.08 | 390.55 | 385.82 | 388.83 | 387.34 | 52,834,400 |
29 Nov 2023 | 392.69 | 394.14 | 389.46 | 389.81 | 388.31 | 38,811,700 |
28 Nov 2023 | 388.41 | 390.78 | 388.05 | 390.19 | 388.69 | 35,491,100 |
27 Nov 2023 | 389.01 | 391.15 | 388.28 | 389.17 | 387.68 | 34,139,700 |
24 Nov 2023 | 389.65 | 390.25 | 388.50 | 389.51 | 388.02 | 15,718,800 |
22 Nov 2023 | 390.57 | 393.07 | 389.04 | 390.06 | 388.56 | 44,121,000 |
21 Nov 2023 | 389.01 | 389.23 | 386.70 | 388.47 | 386.98 | 43,337,000 |
20 Nov 2023 | 386.05 | 391.41 | 386.05 | 390.74 | 389.24 | 44,429,600 |
17 Nov 2023 | 385.21 | 387.07 | 384.29 | 386.04 | 384.56 | 46,571,900 |
16 Nov 2023 | 384.84 | 386.19 | 383.56 | 385.95 | 384.47 | 45,343,500 |
15 Nov 2023 | 387.25 | 387.75 | 384.24 | 385.62 | 384.14 | 54,141,400 |
14 Nov 2023 | 383.71 | 386.26 | 383.18 | 385.33 | 383.85 | 67,792,600 |
13 Nov 2023 | 376.79 | 378.28 | 375.24 | 377.21 | 375.76 | 40,733,500 |
10 Nov 2023 | 371.82 | 378.54 | 371.28 | 378.39 | 376.94 | 58,309,800 |
09 Nov 2023 | 373.64 | 374.80 | 369.57 | 370.07 | 368.65 | 53,859,400 |
08 Nov 2023 | 373.08 | 373.79 | 370.62 | 372.94 | 371.51 | 35,663,400 |
07 Nov 2023 | 370.27 | 373.58 | 369.05 | 372.70 | 371.27 | 50,777,400 |
06 Nov 2023 | 368.49 | 369.78 | 366.91 | 369.21 | 367.79 | 38,848,700 |
03 Nov 2023 | 364.75 | 369.02 | 364.52 | 367.71 | 366.30 | 53,239,100 |
02 Nov 2023 | 361.54 | 363.68 | 360.30 | 363.44 | 362.05 | 58,162,400 |
01 Nov 2023 | 351.72 | 357.53 | 351.62 | 356.96 | 355.59 | 58,992,700 |
31 Oct 2023 | 349.23 | 351.25 | 346.62 | 350.87 | 349.52 | 47,671,900 |
30 Oct 2023 | 347.83 | 350.54 | 346.45 | 349.20 | 347.86 | 55,298,500 |
27 Oct 2023 | 346.43 | 348.84 | 344.08 | 345.31 | 343.99 | 63,476,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |