Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 177.40 | 178.02 | 176.46 | 177.19 | 177.19 | 879,500 |
27 Mar 2024 | 175.53 | 177.37 | 174.97 | 177.22 | 177.22 | 770,100 |
26 Mar 2024 | 175.53 | 176.67 | 174.64 | 174.78 | 174.78 | 1,080,900 |
25 Mar 2024 | 176.42 | 177.71 | 175.20 | 175.36 | 175.36 | 748,500 |
22 Mar 2024 | 178.14 | 178.26 | 176.07 | 176.41 | 176.41 | 994,300 |
21 Mar 2024 | 175.73 | 178.28 | 175.32 | 177.90 | 177.90 | 2,048,600 |
20 Mar 2024 | 174.58 | 176.30 | 173.71 | 175.55 | 175.55 | 935,800 |
19 Mar 2024 | 174.36 | 176.10 | 174.36 | 175.14 | 175.14 | 747,300 |
18 Mar 2024 | 176.34 | 177.00 | 174.24 | 174.42 | 174.42 | 805,000 |
15 Mar 2024 | 173.68 | 176.48 | 173.68 | 175.53 | 175.53 | 1,132,600 |
14 Mar 2024 | 176.40 | 176.85 | 173.50 | 175.07 | 175.07 | 1,032,300 |
13 Mar 2024 | 175.84 | 177.64 | 175.78 | 177.22 | 177.22 | 1,163,000 |
12 Mar 2024 | 171.05 | 175.51 | 169.65 | 175.27 | 175.27 | 1,177,200 |
11 Mar 2024 | 170.54 | 171.44 | 169.08 | 170.94 | 170.94 | 563,100 |
08 Mar 2024 | 172.60 | 173.55 | 170.50 | 171.03 | 171.03 | 844,900 |
07 Mar 2024 | 171.67 | 172.30 | 170.93 | 171.90 | 171.90 | 1,125,700 |
06 Mar 2024 | 167.87 | 171.77 | 167.87 | 170.92 | 170.92 | 1,220,800 |
05 Mar 2024 | 167.92 | 169.80 | 166.20 | 167.27 | 167.27 | 1,114,700 |
04 Mar 2024 | 167.38 | 169.27 | 166.87 | 167.86 | 167.86 | 830,200 |
01 Mar 2024 | 165.86 | 167.85 | 164.91 | 167.30 | 167.30 | 1,022,800 |
29 Feb 2024 | 165.13 | 165.91 | 163.71 | 165.38 | 165.38 | 1,087,400 |
28 Feb 2024 | 163.32 | 166.62 | 163.32 | 164.36 | 164.36 | 690,700 |
28 Feb 2024 | 0.51 Dividend | |||||
27 Feb 2024 | 165.58 | 166.56 | 163.76 | 164.09 | 163.58 | 941,900 |
26 Feb 2024 | 163.46 | 165.10 | 163.07 | 164.78 | 164.27 | 957,100 |
23 Feb 2024 | 163.63 | 164.30 | 162.45 | 164.10 | 163.59 | 766,400 |
22 Feb 2024 | 161.19 | 163.51 | 161.19 | 163.08 | 162.57 | 857,100 |
21 Feb 2024 | 160.39 | 160.71 | 159.58 | 160.39 | 159.89 | 873,500 |
20 Feb 2024 | 160.26 | 160.59 | 159.48 | 160.08 | 159.58 | 695,700 |
16 Feb 2024 | 162.52 | 164.09 | 161.17 | 161.46 | 160.96 | 802,000 |
15 Feb 2024 | 161.45 | 163.03 | 161.02 | 162.64 | 162.13 | 774,800 |
14 Feb 2024 | 161.04 | 161.97 | 159.23 | 160.89 | 160.39 | 748,900 |
13 Feb 2024 | 159.75 | 160.04 | 158.29 | 159.83 | 159.33 | 870,000 |
12 Feb 2024 | 160.35 | 162.18 | 159.90 | 161.97 | 161.47 | 1,032,500 |
09 Feb 2024 | 160.21 | 160.93 | 159.36 | 160.53 | 160.03 | 1,021,000 |
08 Feb 2024 | 160.49 | 161.00 | 158.19 | 160.11 | 159.61 | 1,036,500 |
07 Feb 2024 | 162.00 | 162.48 | 160.08 | 160.47 | 159.97 | 1,198,500 |
06 Feb 2024 | 159.96 | 161.19 | 159.50 | 160.82 | 160.32 | 1,283,400 |
05 Feb 2024 | 158.85 | 160.48 | 156.59 | 159.99 | 159.49 | 1,918,000 |
02 Feb 2024 | 156.00 | 159.39 | 156.00 | 158.75 | 158.26 | 1,407,000 |
01 Feb 2024 | 151.87 | 156.69 | 148.45 | 156.55 | 156.06 | 2,116,600 |
31 Jan 2024 | 151.74 | 152.33 | 149.74 | 149.78 | 149.31 | 1,775,000 |
30 Jan 2024 | 151.76 | 152.22 | 151.07 | 151.48 | 151.01 | 784,500 |
29 Jan 2024 | 149.36 | 151.80 | 149.19 | 151.76 | 151.29 | 788,400 |
26 Jan 2024 | 150.10 | 151.34 | 149.23 | 149.94 | 149.47 | 550,500 |
25 Jan 2024 | 149.12 | 150.07 | 148.60 | 149.96 | 149.49 | 858,000 |
24 Jan 2024 | 151.85 | 151.99 | 147.98 | 148.01 | 147.55 | 772,800 |
23 Jan 2024 | 149.48 | 150.73 | 148.47 | 150.69 | 150.22 | 1,050,100 |
22 Jan 2024 | 148.91 | 150.25 | 148.35 | 148.46 | 148.00 | 598,800 |
19 Jan 2024 | 146.95 | 148.57 | 145.87 | 148.09 | 147.63 | 524,300 |
18 Jan 2024 | 144.63 | 146.99 | 144.63 | 146.77 | 146.31 | 531,900 |
17 Jan 2024 | 144.55 | 146.16 | 143.97 | 144.44 | 143.99 | 610,000 |
16 Jan 2024 | 146.23 | 146.45 | 144.58 | 146.21 | 145.76 | 1,074,200 |
12 Jan 2024 | 148.57 | 148.65 | 146.47 | 147.14 | 146.68 | 575,600 |
11 Jan 2024 | 147.31 | 147.78 | 145.69 | 147.33 | 146.87 | 1,055,300 |
10 Jan 2024 | 147.95 | 148.35 | 146.32 | 147.17 | 146.71 | 633,200 |
09 Jan 2024 | 146.91 | 147.78 | 145.73 | 147.58 | 147.12 | 905,900 |
08 Jan 2024 | 146.56 | 148.34 | 145.84 | 148.23 | 147.77 | 1,012,700 |
05 Jan 2024 | 147.50 | 148.37 | 146.85 | 147.49 | 147.03 | 878,500 |
04 Jan 2024 | 148.70 | 149.38 | 147.94 | 148.10 | 147.64 | 873,400 |
03 Jan 2024 | 150.33 | 150.40 | 147.69 | 148.33 | 147.87 | 844,800 |
02 Jan 2024 | 153.17 | 154.05 | 150.98 | 151.52 | 151.05 | 695,400 |
29 Dec 2023 | 153.56 | 154.39 | 153.01 | 153.81 | 153.33 | 623,900 |
28 Dec 2023 | 154.34 | 154.65 | 153.51 | 154.16 | 153.68 | 529,500 |
27 Dec 2023 | 154.86 | 154.96 | 153.68 | 154.16 | 153.68 | 441,200 |
26 Dec 2023 | 153.16 | 154.92 | 153.07 | 154.64 | 154.16 | 452,600 |
22 Dec 2023 | 153.00 | 153.80 | 152.07 | 152.94 | 152.46 | 443,500 |
21 Dec 2023 | 152.15 | 152.71 | 151.16 | 152.48 | 152.01 | 442,100 |
20 Dec 2023 | 153.00 | 154.39 | 150.80 | 150.98 | 150.51 | 722,000 |
19 Dec 2023 | 152.47 | 153.72 | 151.95 | 153.30 | 152.82 | 761,700 |
18 Dec 2023 | 152.75 | 152.76 | 150.85 | 151.80 | 151.33 | 632,300 |
15 Dec 2023 | 153.96 | 155.04 | 151.49 | 152.20 | 151.73 | 1,374,300 |
14 Dec 2023 | 148.88 | 155.85 | 148.58 | 155.29 | 154.81 | 1,380,300 |
13 Dec 2023 | 145.38 | 147.87 | 144.00 | 147.30 | 146.84 | 740,300 |
12 Dec 2023 | 145.80 | 145.96 | 145.13 | 145.49 | 145.04 | 438,400 |
11 Dec 2023 | 143.56 | 145.78 | 143.53 | 145.31 | 144.86 | 535,000 |
08 Dec 2023 | 143.79 | 145.12 | 143.31 | 143.62 | 143.17 | 991,000 |
07 Dec 2023 | 143.60 | 143.78 | 142.44 | 143.69 | 143.24 | 782,100 |
06 Dec 2023 | 142.09 | 144.71 | 142.09 | 143.21 | 142.76 | 565,200 |
05 Dec 2023 | 143.05 | 143.27 | 141.18 | 141.36 | 140.92 | 680,500 |
04 Dec 2023 | 142.02 | 143.57 | 141.68 | 143.43 | 142.98 | 726,500 |
01 Dec 2023 | 141.58 | 143.35 | 141.15 | 143.21 | 142.76 | 863,600 |
30 Nov 2023 | 141.50 | 142.24 | 139.93 | 141.16 | 140.72 | 1,080,100 |
29 Nov 2023 | 140.96 | 142.14 | 140.44 | 140.77 | 140.33 | 749,700 |
29 Nov 2023 | 0.51 Dividend | |||||
28 Nov 2023 | 138.87 | 140.82 | 137.73 | 140.09 | 139.15 | 1,071,400 |
27 Nov 2023 | 138.82 | 139.79 | 137.96 | 139.04 | 138.10 | 515,800 |
24 Nov 2023 | 138.40 | 139.71 | 138.25 | 139.69 | 138.75 | 264,900 |
22 Nov 2023 | 138.86 | 139.39 | 138.10 | 138.56 | 137.63 | 546,400 |
21 Nov 2023 | 137.86 | 139.04 | 137.38 | 138.48 | 137.55 | 758,700 |
20 Nov 2023 | 137.75 | 138.27 | 136.50 | 138.25 | 137.32 | 733,800 |
17 Nov 2023 | 138.44 | 138.53 | 137.11 | 137.79 | 136.86 | 788,900 |
16 Nov 2023 | 138.82 | 139.95 | 137.11 | 137.54 | 136.61 | 637,200 |
15 Nov 2023 | 137.00 | 140.99 | 136.13 | 138.83 | 137.89 | 1,151,700 |
14 Nov 2023 | 133.77 | 136.89 | 133.77 | 136.80 | 135.88 | 805,700 |
13 Nov 2023 | 131.14 | 132.38 | 130.75 | 131.47 | 130.58 | 762,500 |
10 Nov 2023 | 131.44 | 132.03 | 130.07 | 131.63 | 130.74 | 700,600 |
09 Nov 2023 | 131.30 | 131.48 | 130.09 | 130.79 | 129.91 | 838,600 |
08 Nov 2023 | 130.66 | 130.92 | 129.63 | 130.11 | 129.23 | 1,017,300 |
07 Nov 2023 | 132.30 | 132.30 | 130.29 | 130.47 | 129.59 | 865,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |