Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 174.10 | 175.48 | 173.54 | 174.67 | 174.67 | 4,747,100 |
26 Mar 2024 | 172.63 | 174.20 | 172.16 | 172.64 | 172.64 | 3,512,900 |
25 Mar 2024 | 170.00 | 173.58 | 169.73 | 172.66 | 172.66 | 4,262,600 |
22 Mar 2024 | 170.00 | 170.17 | 168.49 | 168.63 | 168.63 | 2,443,600 |
21 Mar 2024 | 170.67 | 170.88 | 168.97 | 170.17 | 170.17 | 2,624,300 |
20 Mar 2024 | 167.92 | 170.57 | 167.38 | 170.46 | 170.46 | 2,969,700 |
19 Mar 2024 | 167.07 | 168.61 | 166.30 | 168.21 | 168.21 | 2,290,500 |
18 Mar 2024 | 163.98 | 168.19 | 163.44 | 167.59 | 167.59 | 3,189,600 |
15 Mar 2024 | 162.87 | 165.25 | 162.71 | 164.22 | 164.22 | 5,074,900 |
14 Mar 2024 | 166.76 | 167.17 | 163.04 | 164.31 | 164.31 | 3,365,900 |
13 Mar 2024 | 167.24 | 167.54 | 164.19 | 166.67 | 166.67 | 5,546,300 |
12 Mar 2024 | 168.64 | 169.06 | 167.53 | 167.57 | 167.57 | 2,292,100 |
11 Mar 2024 | 170.19 | 170.58 | 166.68 | 168.07 | 168.07 | 3,142,400 |
08 Mar 2024 | 171.34 | 172.29 | 169.45 | 169.72 | 169.72 | 3,361,800 |
07 Mar 2024 | 175.00 | 175.27 | 171.32 | 171.54 | 171.54 | 3,644,700 |
06 Mar 2024 | 172.22 | 175.53 | 171.60 | 173.54 | 173.54 | 8,955,200 |
05 Mar 2024 | 166.06 | 170.47 | 165.21 | 168.58 | 168.58 | 22,986,800 |
04 Mar 2024 | 153.19 | 154.77 | 150.09 | 150.49 | 150.49 | 9,096,100 |
01 Mar 2024 | 153.24 | 155.54 | 152.00 | 155.29 | 155.29 | 4,284,000 |
29 Feb 2024 | 152.39 | 153.65 | 152.00 | 152.92 | 152.92 | 4,447,800 |
28 Feb 2024 | 151.33 | 152.25 | 150.65 | 151.44 | 151.44 | 2,298,300 |
27 Feb 2024 | 150.79 | 152.31 | 150.45 | 151.99 | 151.99 | 2,851,700 |
26 Feb 2024 | 150.61 | 150.95 | 149.10 | 150.15 | 150.15 | 3,856,900 |
23 Feb 2024 | 150.98 | 152.78 | 150.41 | 151.48 | 151.48 | 3,503,600 |
22 Feb 2024 | 148.79 | 150.98 | 147.99 | 150.34 | 150.34 | 2,503,800 |
21 Feb 2024 | 149.31 | 149.85 | 147.86 | 148.79 | 148.79 | 2,307,600 |
20 Feb 2024 | 150.00 | 152.11 | 149.21 | 149.89 | 149.89 | 3,474,400 |
20 Feb 2024 | 1.1 Dividend | |||||
16 Feb 2024 | 145.73 | 150.29 | 145.13 | 149.61 | 148.51 | 4,318,400 |
15 Feb 2024 | 145.79 | 148.26 | 145.43 | 146.33 | 145.25 | 2,807,600 |
14 Feb 2024 | 144.69 | 146.09 | 143.74 | 145.03 | 143.96 | 2,986,400 |
13 Feb 2024 | 147.22 | 147.87 | 144.59 | 146.11 | 145.04 | 3,061,800 |
12 Feb 2024 | 147.52 | 150.40 | 147.50 | 149.40 | 148.30 | 3,492,600 |
09 Feb 2024 | 147.08 | 147.57 | 146.30 | 146.53 | 145.45 | 2,792,400 |
08 Feb 2024 | 147.01 | 149.09 | 146.85 | 147.40 | 146.32 | 2,946,900 |
07 Feb 2024 | 149.00 | 149.00 | 145.26 | 146.73 | 145.65 | 3,979,600 |
06 Feb 2024 | 142.66 | 144.47 | 141.46 | 144.43 | 143.37 | 2,873,200 |
05 Feb 2024 | 144.22 | 144.89 | 141.50 | 142.33 | 141.28 | 4,697,400 |
02 Feb 2024 | 143.49 | 147.04 | 142.57 | 145.49 | 144.42 | 3,775,800 |
01 Feb 2024 | 140.94 | 144.47 | 138.50 | 144.42 | 143.36 | 3,613,900 |
31 Jan 2024 | 140.53 | 141.45 | 138.96 | 139.08 | 138.06 | 5,804,400 |
30 Jan 2024 | 140.62 | 141.20 | 137.84 | 140.52 | 139.49 | 2,879,500 |
29 Jan 2024 | 142.73 | 142.98 | 136.35 | 141.52 | 140.48 | 4,879,000 |
26 Jan 2024 | 142.89 | 143.00 | 141.64 | 142.53 | 141.48 | 3,014,800 |
25 Jan 2024 | 140.28 | 142.28 | 139.01 | 142.18 | 141.13 | 2,566,500 |
24 Jan 2024 | 141.60 | 141.80 | 138.96 | 139.20 | 138.18 | 2,845,900 |
23 Jan 2024 | 140.84 | 141.71 | 139.85 | 140.88 | 139.84 | 2,806,800 |
22 Jan 2024 | 138.40 | 140.76 | 137.91 | 140.36 | 139.33 | 2,778,700 |
19 Jan 2024 | 137.22 | 138.60 | 135.80 | 138.14 | 137.12 | 3,515,300 |
18 Jan 2024 | 138.63 | 139.12 | 135.67 | 137.40 | 136.39 | 4,160,700 |
17 Jan 2024 | 140.08 | 140.75 | 138.39 | 138.74 | 137.72 | 3,566,300 |
16 Jan 2024 | 142.19 | 142.46 | 139.92 | 141.07 | 140.03 | 3,482,400 |
12 Jan 2024 | 142.70 | 143.15 | 140.67 | 140.91 | 139.87 | 2,236,400 |
11 Jan 2024 | 144.50 | 144.50 | 140.99 | 142.02 | 140.98 | 3,215,300 |
10 Jan 2024 | 143.38 | 144.41 | 142.92 | 144.09 | 143.03 | 2,777,400 |
09 Jan 2024 | 141.00 | 143.97 | 140.53 | 143.77 | 142.71 | 3,664,400 |
08 Jan 2024 | 140.20 | 141.99 | 139.56 | 141.73 | 140.69 | 3,563,300 |
05 Jan 2024 | 139.32 | 141.95 | 139.32 | 140.75 | 139.72 | 2,744,200 |
04 Jan 2024 | 138.86 | 140.93 | 137.70 | 140.25 | 139.22 | 3,903,000 |
03 Jan 2024 | 142.36 | 142.97 | 138.33 | 138.67 | 137.65 | 4,662,100 |
02 Jan 2024 | 142.19 | 144.20 | 141.58 | 143.10 | 142.05 | 3,601,500 |
29 Dec 2023 | 142.02 | 143.37 | 141.72 | 142.42 | 141.37 | 2,515,300 |
28 Dec 2023 | 142.06 | 143.11 | 142.00 | 142.54 | 141.49 | 2,146,700 |
27 Dec 2023 | 140.93 | 142.73 | 140.61 | 142.38 | 141.33 | 2,806,400 |
26 Dec 2023 | 140.00 | 141.44 | 139.29 | 141.03 | 139.99 | 2,237,700 |
22 Dec 2023 | 139.44 | 140.42 | 138.63 | 140.20 | 139.17 | 3,222,800 |
21 Dec 2023 | 137.95 | 139.64 | 137.29 | 139.37 | 138.35 | 3,980,200 |
20 Dec 2023 | 138.73 | 138.87 | 136.55 | 136.90 | 135.89 | 3,711,700 |
19 Dec 2023 | 138.00 | 139.70 | 137.90 | 139.58 | 138.55 | 2,834,600 |
18 Dec 2023 | 139.00 | 139.15 | 137.40 | 137.72 | 136.71 | 3,117,000 |
15 Dec 2023 | 141.10 | 141.60 | 138.21 | 138.37 | 137.35 | 5,679,900 |
14 Dec 2023 | 139.70 | 142.20 | 139.45 | 141.14 | 140.10 | 4,636,400 |
13 Dec 2023 | 136.00 | 138.42 | 134.70 | 138.38 | 137.36 | 3,531,700 |
12 Dec 2023 | 136.91 | 136.91 | 135.23 | 135.66 | 134.66 | 3,352,100 |
11 Dec 2023 | 136.11 | 136.95 | 135.49 | 136.76 | 135.75 | 3,571,700 |
08 Dec 2023 | 135.23 | 136.40 | 135.10 | 135.19 | 134.20 | 2,880,500 |
07 Dec 2023 | 134.60 | 135.82 | 134.13 | 135.19 | 134.20 | 3,939,200 |
06 Dec 2023 | 133.24 | 133.99 | 132.29 | 133.38 | 132.40 | 3,894,200 |
05 Dec 2023 | 133.32 | 133.86 | 132.50 | 132.88 | 131.90 | 2,997,800 |
04 Dec 2023 | 134.22 | 136.24 | 133.19 | 133.71 | 132.73 | 7,625,100 |
01 Dec 2023 | 133.40 | 134.95 | 132.51 | 134.78 | 133.79 | 4,593,700 |
30 Nov 2023 | 132.21 | 133.96 | 130.39 | 133.81 | 132.83 | 5,759,500 |
29 Nov 2023 | 131.96 | 133.10 | 131.17 | 131.32 | 130.35 | 2,918,900 |
28 Nov 2023 | 131.33 | 131.80 | 130.22 | 131.67 | 130.70 | 3,804,900 |
27 Nov 2023 | 131.15 | 132.35 | 130.25 | 131.33 | 130.36 | 3,736,700 |
24 Nov 2023 | 130.50 | 131.47 | 129.76 | 131.46 | 130.49 | 1,863,100 |
22 Nov 2023 | 130.50 | 132.36 | 129.89 | 130.50 | 129.54 | 3,587,900 |
21 Nov 2023 | 130.22 | 130.87 | 128.71 | 130.80 | 129.84 | 4,057,900 |
20 Nov 2023 | 129.35 | 130.23 | 128.37 | 129.65 | 128.70 | 5,810,200 |
17 Nov 2023 | 130.38 | 131.09 | 128.90 | 129.89 | 128.93 | 5,982,500 |
16 Nov 2023 | 127.26 | 130.81 | 127.19 | 129.94 | 128.98 | 12,033,200 |
15 Nov 2023 | 126.08 | 131.53 | 124.88 | 130.46 | 129.50 | 32,230,800 |
14 Nov 2023 | 108.25 | 112.31 | 108.08 | 110.79 | 109.98 | 7,656,100 |
14 Nov 2023 | 1.1 Dividend | |||||
13 Nov 2023 | 108.72 | 108.83 | 107.13 | 107.30 | 105.42 | 4,016,000 |
10 Nov 2023 | 107.11 | 108.63 | 105.23 | 108.33 | 106.43 | 6,235,800 |
09 Nov 2023 | 110.31 | 110.31 | 106.33 | 106.79 | 104.92 | 5,604,600 |
08 Nov 2023 | 111.04 | 111.94 | 109.30 | 109.85 | 107.92 | 4,514,000 |
07 Nov 2023 | 110.83 | 112.67 | 110.80 | 111.35 | 109.40 | 2,859,100 |
06 Nov 2023 | 113.29 | 113.44 | 110.92 | 111.05 | 109.10 | 3,696,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |