Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 238.29 | 238.89 | 238.14 | 238.32 | 238.32 | 49,500 |
27 Mar 2024 | 237.64 | 238.30 | 236.69 | 238.30 | 238.30 | 107,400 |
26 Mar 2024 | 237.47 | 237.47 | 236.07 | 236.19 | 236.19 | 92,200 |
25 Mar 2024 | 236.83 | 237.13 | 236.57 | 236.67 | 236.67 | 77,900 |
22 Mar 2024 | 237.61 | 237.81 | 237.07 | 237.15 | 237.15 | 45,000 |
21 Mar 2024 | 238.33 | 238.57 | 237.69 | 237.69 | 237.69 | 72,300 |
21 Mar 2024 | 0.715 Dividend | |||||
20 Mar 2024 | 235.48 | 237.61 | 235.13 | 237.54 | 236.82 | 59,300 |
19 Mar 2024 | 233.49 | 235.41 | 233.23 | 235.34 | 234.63 | 44,700 |
18 Mar 2024 | 234.16 | 235.01 | 233.81 | 233.96 | 233.26 | 46,400 |
15 Mar 2024 | 232.63 | 233.50 | 232.11 | 232.67 | 231.97 | 53,900 |
14 Mar 2024 | 235.11 | 235.24 | 232.82 | 234.11 | 233.41 | 117,100 |
13 Mar 2024 | 235.15 | 235.47 | 234.33 | 234.82 | 234.11 | 36,400 |
12 Mar 2024 | 233.71 | 235.33 | 232.53 | 235.10 | 234.39 | 51,300 |
11 Mar 2024 | 232.40 | 232.99 | 231.58 | 232.77 | 232.07 | 82,100 |
08 Mar 2024 | 234.79 | 235.99 | 232.79 | 233.07 | 232.37 | 46,500 |
07 Mar 2024 | 233.60 | 234.89 | 233.23 | 234.48 | 233.77 | 49,200 |
06 Mar 2024 | 232.69 | 233.07 | 231.62 | 232.20 | 231.50 | 52,400 |
05 Mar 2024 | 232.23 | 232.36 | 229.97 | 230.90 | 230.20 | 134,900 |
04 Mar 2024 | 233.41 | 234.10 | 233.15 | 233.28 | 232.58 | 58,900 |
01 Mar 2024 | 232.17 | 233.67 | 231.57 | 233.52 | 232.82 | 38,500 |
29 Feb 2024 | 231.70 | 232.14 | 230.14 | 231.74 | 231.04 | 48,300 |
28 Feb 2024 | 230.24 | 230.90 | 230.03 | 230.59 | 229.90 | 31,600 |
27 Feb 2024 | 230.57 | 230.97 | 230.05 | 230.84 | 230.15 | 39,000 |
26 Feb 2024 | 231.47 | 231.49 | 230.38 | 230.41 | 229.72 | 43,200 |
23 Feb 2024 | 231.77 | 232.04 | 230.81 | 231.18 | 230.48 | 57,000 |
22 Feb 2024 | 229.29 | 231.33 | 228.97 | 231.10 | 230.40 | 212,800 |
21 Feb 2024 | 225.61 | 226.37 | 224.82 | 226.34 | 225.66 | 78,500 |
20 Feb 2024 | 226.79 | 226.90 | 225.27 | 226.29 | 225.61 | 75,400 |
16 Feb 2024 | 228.83 | 229.17 | 227.49 | 227.57 | 226.89 | 60,900 |
15 Feb 2024 | 227.45 | 228.86 | 227.32 | 228.86 | 228.17 | 72,900 |
14 Feb 2024 | 226.48 | 227.33 | 225.22 | 227.25 | 226.57 | 196,600 |
13 Feb 2024 | 224.72 | 225.76 | 223.43 | 224.93 | 224.25 | 54,700 |
12 Feb 2024 | 228.37 | 229.27 | 227.97 | 228.20 | 227.51 | 56,200 |
09 Feb 2024 | 227.43 | 228.35 | 226.94 | 228.24 | 227.55 | 38,900 |
08 Feb 2024 | 226.74 | 226.99 | 226.34 | 226.99 | 226.31 | 48,500 |
07 Feb 2024 | 225.59 | 226.74 | 225.23 | 226.47 | 225.79 | 71,900 |
06 Feb 2024 | 224.54 | 224.74 | 223.74 | 224.69 | 224.01 | 57,200 |
05 Feb 2024 | 224.50 | 224.55 | 222.86 | 223.93 | 223.26 | 154,800 |
02 Feb 2024 | 222.86 | 225.60 | 222.69 | 224.76 | 224.08 | 149,700 |
01 Feb 2024 | 220.65 | 222.72 | 220.07 | 222.72 | 222.05 | 83,300 |
31 Jan 2024 | 222.30 | 222.70 | 219.81 | 219.81 | 219.15 | 65,600 |
30 Jan 2024 | 223.42 | 223.77 | 223.19 | 223.55 | 222.88 | 48,300 |
29 Jan 2024 | 222.19 | 223.79 | 221.84 | 223.79 | 223.12 | 96,100 |
26 Jan 2024 | 221.90 | 222.58 | 221.57 | 221.92 | 221.25 | 91,200 |
25 Jan 2024 | 221.88 | 222.26 | 220.98 | 222.12 | 221.45 | 64,100 |
24 Jan 2024 | 222.03 | 222.47 | 220.79 | 220.84 | 220.18 | 51,000 |
23 Jan 2024 | 220.80 | 220.91 | 220.01 | 220.87 | 220.21 | 39,300 |
22 Jan 2024 | 220.39 | 221.04 | 220.10 | 220.27 | 219.61 | 102,100 |
19 Jan 2024 | 217.70 | 219.73 | 217.15 | 219.70 | 219.04 | 72,400 |
18 Jan 2024 | 216.03 | 217.17 | 215.15 | 216.97 | 216.32 | 115,000 |
17 Jan 2024 | 215.12 | 215.32 | 214.09 | 215.14 | 214.49 | 56,200 |
16 Jan 2024 | 216.55 | 217.04 | 215.64 | 216.31 | 215.66 | 118,300 |
12 Jan 2024 | 217.59 | 218.14 | 216.62 | 217.22 | 216.57 | 48,100 |
11 Jan 2024 | 217.51 | 217.81 | 215.24 | 216.96 | 216.31 | 82,600 |
10 Jan 2024 | 216.32 | 217.55 | 216.12 | 217.17 | 216.52 | 82,700 |
09 Jan 2024 | 215.26 | 216.46 | 215.00 | 216.08 | 215.43 | 43,000 |
08 Jan 2024 | 213.33 | 216.47 | 213.33 | 216.41 | 215.76 | 142,200 |
05 Jan 2024 | 212.84 | 214.43 | 212.69 | 213.35 | 212.71 | 60,100 |
04 Jan 2024 | 213.47 | 214.57 | 212.91 | 212.91 | 212.27 | 73,700 |
03 Jan 2024 | 214.17 | 214.63 | 213.37 | 213.51 | 212.87 | 57,200 |
02 Jan 2024 | 215.22 | 216.14 | 214.66 | 215.52 | 214.87 | 108,400 |
29 Dec 2023 | 217.72 | 217.83 | 216.22 | 216.94 | 216.29 | 85,900 |
28 Dec 2023 | 217.80 | 218.09 | 217.60 | 217.64 | 216.98 | 62,500 |
27 Dec 2023 | 217.26 | 217.71 | 216.97 | 217.63 | 216.97 | 59,900 |
26 Dec 2023 | 216.30 | 217.58 | 216.30 | 217.23 | 216.58 | 77,800 |
22 Dec 2023 | 216.48 | 217.01 | 215.38 | 216.06 | 215.41 | 87,100 |
21 Dec 2023 | 215.26 | 215.90 | 214.21 | 215.83 | 215.18 | 71,500 |
20 Dec 2023 | 216.16 | 217.16 | 213.47 | 213.47 | 212.83 | 74,600 |
19 Dec 2023 | 215.81 | 216.79 | 215.79 | 216.77 | 216.12 | 110,400 |
19 Dec 2023 | 0.911 Dividend | |||||
18 Dec 2023 | 215.90 | 216.58 | 215.81 | 216.27 | 214.71 | 94,800 |
15 Dec 2023 | 215.15 | 215.62 | 214.69 | 215.15 | 213.60 | 89,500 |
14 Dec 2023 | 215.42 | 216.16 | 214.49 | 215.35 | 213.80 | 94,300 |
13 Dec 2023 | 211.41 | 214.58 | 211.30 | 214.49 | 212.94 | 173,500 |
12 Dec 2023 | 210.00 | 211.43 | 209.86 | 211.41 | 209.89 | 50,000 |
11 Dec 2023 | 209.59 | 210.54 | 209.53 | 210.40 | 208.88 | 91,400 |
08 Dec 2023 | 208.24 | 209.85 | 208.24 | 209.64 | 208.13 | 55,900 |
07 Dec 2023 | 207.75 | 208.89 | 207.75 | 208.55 | 207.05 | 111,700 |
06 Dec 2023 | 208.92 | 209.00 | 206.95 | 207.13 | 205.64 | 80,500 |
05 Dec 2023 | 207.48 | 208.35 | 207.33 | 207.89 | 206.39 | 69,700 |
04 Dec 2023 | 207.45 | 208.25 | 207.01 | 208.17 | 206.67 | 166,300 |
01 Dec 2023 | 207.30 | 209.21 | 207.02 | 209.09 | 207.58 | 124,900 |
30 Nov 2023 | 207.26 | 207.68 | 206.23 | 207.58 | 206.08 | 112,500 |
29 Nov 2023 | 207.54 | 208.34 | 206.57 | 206.74 | 205.25 | 64,800 |
28 Nov 2023 | 206.39 | 207.18 | 205.97 | 206.62 | 205.13 | 89,400 |
27 Nov 2023 | 206.69 | 206.86 | 206.28 | 206.49 | 205.00 | 102,700 |
24 Nov 2023 | 206.60 | 206.85 | 206.54 | 206.69 | 205.20 | 24,000 |
22 Nov 2023 | 206.35 | 207.15 | 206.15 | 206.60 | 205.11 | 104,100 |
21 Nov 2023 | 205.94 | 205.94 | 205.22 | 205.83 | 204.35 | 65,200 |
20 Nov 2023 | 204.28 | 206.59 | 204.28 | 206.26 | 204.77 | 88,100 |
17 Nov 2023 | 204.30 | 204.88 | 204.15 | 204.62 | 203.14 | 66,000 |
16 Nov 2023 | 204.01 | 204.41 | 203.37 | 204.21 | 202.74 | 81,200 |
15 Nov 2023 | 204.43 | 205.10 | 203.87 | 204.26 | 202.79 | 97,700 |
14 Nov 2023 | 202.70 | 204.31 | 202.54 | 203.78 | 202.31 | 60,900 |
13 Nov 2023 | 198.99 | 199.98 | 198.76 | 199.61 | 198.17 | 57,800 |
10 Nov 2023 | 197.54 | 199.85 | 196.94 | 199.72 | 198.28 | 127,100 |
09 Nov 2023 | 199.00 | 199.00 | 196.58 | 196.72 | 195.30 | 57,900 |
08 Nov 2023 | 198.40 | 198.84 | 197.59 | 198.30 | 196.87 | 65,400 |
07 Nov 2023 | 197.55 | 198.58 | 197.22 | 198.36 | 196.93 | 42,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |