Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 224.35 | 225.26 | 223.07 | 223.25 | 223.25 | 316,700 |
27 Mar 2024 | 220.06 | 224.24 | 219.09 | 224.24 | 224.24 | 470,200 |
26 Mar 2024 | 217.44 | 223.07 | 217.44 | 219.41 | 219.41 | 648,300 |
25 Mar 2024 | 215.89 | 217.61 | 215.60 | 217.31 | 217.31 | 339,400 |
22 Mar 2024 | 219.20 | 219.20 | 215.11 | 215.58 | 215.58 | 343,100 |
21 Mar 2024 | 217.00 | 219.76 | 216.13 | 218.63 | 218.63 | 284,600 |
20 Mar 2024 | 215.43 | 217.27 | 214.20 | 216.47 | 216.47 | 308,000 |
19 Mar 2024 | 214.89 | 216.22 | 214.25 | 215.21 | 215.21 | 368,700 |
18 Mar 2024 | 215.89 | 217.16 | 214.32 | 214.47 | 214.47 | 355,900 |
15 Mar 2024 | 214.16 | 217.92 | 214.16 | 215.68 | 215.68 | 643,700 |
14 Mar 2024 | 214.08 | 216.47 | 212.77 | 215.97 | 215.97 | 462,400 |
13 Mar 2024 | 217.38 | 217.82 | 214.50 | 214.83 | 214.83 | 453,400 |
12 Mar 2024 | 216.28 | 217.01 | 214.37 | 216.79 | 216.79 | 281,600 |
11 Mar 2024 | 215.29 | 216.63 | 212.08 | 215.97 | 215.97 | 309,000 |
08 Mar 2024 | 216.41 | 218.39 | 215.40 | 215.73 | 215.73 | 391,800 |
07 Mar 2024 | 215.69 | 216.80 | 215.23 | 216.14 | 216.14 | 285,900 |
06 Mar 2024 | 216.26 | 216.99 | 213.99 | 214.02 | 214.02 | 345,800 |
05 Mar 2024 | 215.13 | 217.75 | 215.13 | 216.17 | 216.17 | 419,600 |
05 Mar 2024 | 0.81 Dividend | |||||
04 Mar 2024 | 217.41 | 219.57 | 216.04 | 216.13 | 215.32 | 375,100 |
01 Mar 2024 | 216.00 | 217.84 | 215.05 | 216.72 | 215.91 | 255,800 |
29 Feb 2024 | 214.66 | 216.92 | 214.15 | 216.53 | 215.72 | 1,083,800 |
28 Feb 2024 | 213.03 | 215.14 | 212.82 | 214.16 | 213.36 | 302,000 |
27 Feb 2024 | 214.74 | 215.59 | 213.53 | 214.10 | 213.30 | 318,100 |
26 Feb 2024 | 214.54 | 214.98 | 212.96 | 214.31 | 213.51 | 322,000 |
23 Feb 2024 | 216.82 | 217.53 | 214.09 | 214.69 | 213.89 | 455,600 |
22 Feb 2024 | 212.00 | 216.44 | 211.35 | 216.42 | 215.61 | 572,400 |
21 Feb 2024 | 210.01 | 211.10 | 208.73 | 210.93 | 210.14 | 359,900 |
20 Feb 2024 | 207.76 | 211.53 | 207.53 | 209.71 | 208.92 | 606,800 |
16 Feb 2024 | 208.33 | 211.71 | 208.33 | 208.83 | 208.05 | 306,400 |
15 Feb 2024 | 206.94 | 208.93 | 206.68 | 208.67 | 207.89 | 259,800 |
14 Feb 2024 | 204.75 | 206.46 | 204.25 | 206.39 | 205.62 | 333,100 |
13 Feb 2024 | 203.74 | 204.71 | 201.92 | 203.85 | 203.09 | 345,700 |
12 Feb 2024 | 205.42 | 208.46 | 204.75 | 206.81 | 206.03 | 442,000 |
09 Feb 2024 | 202.53 | 205.15 | 202.01 | 204.77 | 204.00 | 450,200 |
08 Feb 2024 | 203.92 | 204.52 | 200.42 | 202.97 | 202.21 | 354,800 |
07 Feb 2024 | 199.80 | 203.25 | 198.78 | 203.07 | 202.31 | 494,600 |
06 Feb 2024 | 195.71 | 199.07 | 194.71 | 198.44 | 197.70 | 573,900 |
05 Feb 2024 | 196.76 | 198.85 | 195.56 | 195.94 | 195.21 | 1,091,400 |
02 Feb 2024 | 197.85 | 199.66 | 194.78 | 198.86 | 198.11 | 693,200 |
01 Feb 2024 | 200.72 | 201.66 | 194.15 | 199.46 | 198.71 | 648,300 |
31 Jan 2024 | 203.34 | 203.77 | 196.92 | 199.45 | 198.70 | 1,177,600 |
30 Jan 2024 | 198.96 | 202.31 | 198.65 | 201.24 | 200.49 | 708,700 |
29 Jan 2024 | 200.52 | 201.00 | 197.88 | 199.91 | 199.16 | 601,400 |
26 Jan 2024 | 201.23 | 201.59 | 199.59 | 201.00 | 200.25 | 404,400 |
25 Jan 2024 | 201.38 | 202.98 | 199.38 | 200.41 | 199.66 | 393,700 |
24 Jan 2024 | 201.88 | 203.17 | 198.42 | 198.46 | 197.72 | 319,100 |
23 Jan 2024 | 203.07 | 204.51 | 200.37 | 201.03 | 200.28 | 407,700 |
22 Jan 2024 | 200.72 | 202.62 | 200.63 | 202.08 | 201.32 | 337,400 |
19 Jan 2024 | 198.99 | 200.71 | 197.45 | 200.60 | 199.85 | 350,000 |
18 Jan 2024 | 196.51 | 198.61 | 195.48 | 198.49 | 197.75 | 274,200 |
17 Jan 2024 | 195.39 | 196.54 | 195.00 | 196.37 | 195.63 | 307,500 |
16 Jan 2024 | 195.56 | 196.45 | 194.03 | 196.18 | 195.44 | 328,500 |
12 Jan 2024 | 198.21 | 198.34 | 195.30 | 197.12 | 196.38 | 273,100 |
11 Jan 2024 | 195.80 | 196.83 | 194.15 | 196.72 | 195.98 | 311,100 |
10 Jan 2024 | 195.36 | 196.21 | 194.48 | 196.08 | 195.35 | 350,100 |
09 Jan 2024 | 193.79 | 195.52 | 193.49 | 195.40 | 194.67 | 428,600 |
08 Jan 2024 | 195.94 | 196.53 | 194.34 | 195.39 | 194.66 | 543,400 |
05 Jan 2024 | 194.74 | 197.27 | 194.74 | 196.09 | 195.36 | 491,700 |
04 Jan 2024 | 195.99 | 197.26 | 195.28 | 195.68 | 194.95 | 612,000 |
03 Jan 2024 | 197.24 | 199.34 | 193.53 | 196.73 | 195.99 | 475,900 |
02 Jan 2024 | 198.70 | 201.02 | 197.64 | 199.67 | 198.92 | 434,800 |
29 Dec 2023 | 202.20 | 203.29 | 201.25 | 202.16 | 201.40 | 214,600 |
28 Dec 2023 | 202.61 | 202.98 | 201.56 | 202.78 | 202.02 | 178,500 |
27 Dec 2023 | 202.29 | 203.31 | 201.43 | 202.75 | 201.99 | 186,300 |
26 Dec 2023 | 201.61 | 202.42 | 200.74 | 201.90 | 201.14 | 203,500 |
22 Dec 2023 | 202.72 | 202.74 | 196.24 | 201.60 | 200.84 | 325,000 |
21 Dec 2023 | 202.48 | 203.70 | 201.41 | 202.70 | 201.94 | 303,400 |
20 Dec 2023 | 200.10 | 202.58 | 199.91 | 201.10 | 200.35 | 631,700 |
19 Dec 2023 | 200.13 | 201.03 | 199.44 | 200.48 | 199.73 | 282,500 |
18 Dec 2023 | 199.27 | 199.56 | 197.00 | 198.95 | 198.20 | 376,000 |
15 Dec 2023 | 198.30 | 200.28 | 196.77 | 197.78 | 197.04 | 706,400 |
14 Dec 2023 | 199.00 | 201.62 | 198.15 | 198.95 | 198.20 | 351,300 |
13 Dec 2023 | 190.27 | 196.92 | 190.22 | 196.46 | 195.72 | 406,100 |
12 Dec 2023 | 193.07 | 193.87 | 190.04 | 190.93 | 190.21 | 443,700 |
11 Dec 2023 | 191.73 | 192.82 | 190.57 | 192.74 | 192.02 | 286,100 |
08 Dec 2023 | 193.78 | 194.89 | 191.44 | 191.71 | 190.99 | 330,400 |
07 Dec 2023 | 193.31 | 194.08 | 192.55 | 193.99 | 193.26 | 333,700 |
06 Dec 2023 | 194.38 | 195.39 | 192.93 | 193.15 | 192.43 | 497,900 |
05 Dec 2023 | 193.60 | 193.69 | 190.94 | 193.21 | 192.49 | 517,700 |
05 Dec 2023 | 0.81 Dividend | |||||
04 Dec 2023 | 194.05 | 197.47 | 194.05 | 195.52 | 193.98 | 509,300 |
01 Dec 2023 | 194.25 | 196.57 | 193.71 | 195.19 | 193.65 | 433,800 |
30 Nov 2023 | 192.77 | 194.67 | 190.29 | 194.50 | 192.97 | 1,473,100 |
29 Nov 2023 | 190.53 | 192.39 | 190.53 | 192.36 | 190.85 | 376,800 |
28 Nov 2023 | 190.56 | 190.57 | 188.92 | 189.70 | 188.21 | 303,600 |
27 Nov 2023 | 188.66 | 190.62 | 187.93 | 190.23 | 188.73 | 352,800 |
24 Nov 2023 | 190.40 | 190.40 | 188.83 | 189.74 | 188.25 | 132,000 |
22 Nov 2023 | 190.07 | 190.32 | 188.59 | 189.80 | 188.31 | 262,700 |
21 Nov 2023 | 189.78 | 190.57 | 188.23 | 189.47 | 187.98 | 354,600 |
20 Nov 2023 | 189.59 | 189.87 | 186.66 | 189.64 | 188.15 | 352,000 |
17 Nov 2023 | 190.63 | 190.83 | 189.17 | 189.96 | 188.46 | 378,100 |
16 Nov 2023 | 188.73 | 189.63 | 187.46 | 189.17 | 187.68 | 376,700 |
15 Nov 2023 | 188.59 | 192.05 | 188.26 | 188.97 | 187.48 | 447,000 |
14 Nov 2023 | 182.80 | 188.00 | 182.68 | 187.95 | 186.47 | 386,200 |
13 Nov 2023 | 179.45 | 181.21 | 178.30 | 179.67 | 178.26 | 411,100 |
10 Nov 2023 | 178.17 | 180.15 | 176.78 | 180.09 | 178.67 | 365,300 |
09 Nov 2023 | 179.98 | 180.44 | 177.11 | 177.84 | 176.44 | 396,900 |
08 Nov 2023 | 177.63 | 178.73 | 176.75 | 178.63 | 177.22 | 376,100 |
07 Nov 2023 | 178.67 | 179.44 | 176.91 | 177.25 | 175.85 | 300,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |