Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 209.62 | 210.47 | 208.62 | 210.23 | 210.23 | 31,300 |
27 Mar 2024 | 207.81 | 211.30 | 206.49 | 211.15 | 211.15 | 68,900 |
26 Mar 2024 | 205.54 | 205.96 | 204.13 | 204.57 | 204.57 | 35,400 |
25 Mar 2024 | 205.38 | 205.61 | 203.78 | 204.19 | 204.19 | 29,500 |
22 Mar 2024 | 204.97 | 204.97 | 200.96 | 202.00 | 202.00 | 15,100 |
21 Mar 2024 | 205.57 | 205.57 | 203.83 | 204.40 | 204.40 | 17,200 |
20 Mar 2024 | 201.62 | 203.81 | 201.62 | 203.81 | 203.81 | 12,700 |
19 Mar 2024 | 201.10 | 201.94 | 198.92 | 201.92 | 201.92 | 12,800 |
18 Mar 2024 | 201.55 | 202.12 | 199.92 | 200.64 | 200.64 | 13,700 |
15 Mar 2024 | 198.98 | 200.34 | 198.67 | 200.10 | 200.10 | 43,200 |
14 Mar 2024 | 202.84 | 203.30 | 198.26 | 198.75 | 198.75 | 43,200 |
13 Mar 2024 | 200.77 | 203.26 | 200.39 | 203.26 | 203.26 | 42,300 |
12 Mar 2024 | 201.58 | 201.84 | 200.28 | 201.63 | 201.63 | 56,600 |
11 Mar 2024 | 208.46 | 208.76 | 205.72 | 206.38 | 206.38 | 82,900 |
08 Mar 2024 | 215.68 | 215.92 | 213.80 | 214.94 | 214.94 | 19,400 |
07 Mar 2024 | 212.03 | 215.29 | 211.42 | 215.09 | 215.09 | 24,900 |
06 Mar 2024 | 215.14 | 215.51 | 213.92 | 214.58 | 214.58 | 17,100 |
05 Mar 2024 | 217.26 | 217.95 | 215.11 | 215.44 | 215.44 | 31,200 |
04 Mar 2024 | 220.89 | 222.98 | 220.36 | 220.61 | 220.61 | 42,600 |
01 Mar 2024 | 224.60 | 225.64 | 223.35 | 225.48 | 225.48 | 25,800 |
29 Feb 2024 | 221.88 | 224.19 | 221.88 | 223.34 | 223.34 | 28,800 |
28 Feb 2024 | 217.95 | 221.50 | 217.41 | 220.37 | 220.37 | 29,100 |
27 Feb 2024 | 220.00 | 223.49 | 220.00 | 223.38 | 223.38 | 15,300 |
26 Feb 2024 | 216.67 | 221.55 | 216.05 | 220.05 | 220.05 | 36,500 |
23 Feb 2024 | 210.85 | 211.40 | 210.26 | 211.39 | 211.39 | 7,800 |
22 Feb 2024 | 208.73 | 210.47 | 208.55 | 210.17 | 210.17 | 11,500 |
21 Feb 2024 | 205.86 | 206.85 | 205.35 | 206.23 | 206.23 | 9,400 |
20 Feb 2024 | 206.20 | 207.07 | 204.92 | 204.92 | 204.92 | 15,900 |
16 Feb 2024 | 204.50 | 206.22 | 204.50 | 205.07 | 205.07 | 7,800 |
15 Feb 2024 | 204.32 | 206.21 | 202.90 | 205.05 | 205.05 | 23,900 |
14 Feb 2024 | 204.66 | 208.11 | 204.29 | 208.11 | 208.11 | 12,300 |
13 Feb 2024 | 202.95 | 203.19 | 201.51 | 201.79 | 201.79 | 14,300 |
12 Feb 2024 | 204.02 | 204.64 | 203.48 | 204.09 | 204.09 | 9,400 |
09 Feb 2024 | 204.97 | 205.66 | 204.62 | 205.23 | 205.23 | 12,700 |
08 Feb 2024 | 203.08 | 205.14 | 203.08 | 204.47 | 204.47 | 15,300 |
07 Feb 2024 | 206.00 | 207.79 | 204.58 | 205.39 | 205.39 | 30,000 |
06 Feb 2024 | 207.72 | 209.67 | 207.72 | 209.40 | 209.40 | 11,400 |
05 Feb 2024 | 206.62 | 208.50 | 206.00 | 208.50 | 208.50 | 9,800 |
02 Feb 2024 | 208.13 | 208.13 | 206.27 | 206.27 | 206.27 | 7,700 |
01 Feb 2024 | 206.60 | 209.13 | 205.18 | 209.13 | 209.13 | 15,400 |
31 Jan 2024 | 207.91 | 208.20 | 206.70 | 206.80 | 206.80 | 22,300 |
30 Jan 2024 | 208.19 | 208.66 | 206.04 | 206.83 | 206.83 | 8,500 |
29 Jan 2024 | 206.00 | 209.96 | 206.00 | 208.56 | 208.56 | 21,600 |
26 Jan 2024 | 205.42 | 205.82 | 204.40 | 204.93 | 204.93 | 7,700 |
25 Jan 2024 | 205.79 | 206.11 | 203.22 | 204.97 | 204.97 | 13,300 |
24 Jan 2024 | 203.24 | 204.44 | 202.60 | 202.72 | 202.72 | 15,600 |
23 Jan 2024 | 205.85 | 205.85 | 202.30 | 203.38 | 203.38 | 31,200 |
22 Jan 2024 | 208.36 | 209.30 | 208.01 | 208.48 | 208.48 | 11,800 |
19 Jan 2024 | 208.26 | 209.43 | 207.20 | 209.02 | 209.02 | 9,100 |
18 Jan 2024 | 205.72 | 207.42 | 205.29 | 207.18 | 207.18 | 14,800 |
17 Jan 2024 | 205.24 | 205.93 | 203.63 | 205.38 | 205.38 | 27,400 |
16 Jan 2024 | 207.15 | 208.14 | 206.56 | 206.73 | 206.73 | 16,300 |
12 Jan 2024 | 207.35 | 207.35 | 206.64 | 206.64 | 206.64 | 6,600 |
11 Jan 2024 | 206.51 | 206.78 | 205.46 | 206.21 | 206.21 | 16,000 |
10 Jan 2024 | 204.91 | 206.30 | 204.66 | 205.44 | 205.44 | 17,500 |
09 Jan 2024 | 205.16 | 205.57 | 204.31 | 204.44 | 204.44 | 19,500 |
08 Jan 2024 | 205.84 | 207.18 | 205.80 | 207.18 | 207.18 | 11,500 |
05 Jan 2024 | 208.77 | 208.77 | 207.47 | 208.54 | 208.54 | 12,400 |
04 Jan 2024 | 208.09 | 209.79 | 208.05 | 208.42 | 208.42 | 16,400 |
03 Jan 2024 | 211.29 | 211.78 | 209.01 | 209.66 | 209.66 | 33,800 |
02 Jan 2024 | 215.50 | 215.87 | 212.26 | 212.30 | 212.30 | 31,100 |
29 Dec 2023 | 212.60 | 213.51 | 211.96 | 213.25 | 213.25 | 13,900 |
28 Dec 2023 | 212.41 | 213.92 | 211.25 | 212.79 | 212.79 | 39,400 |
27 Dec 2023 | 213.37 | 213.89 | 212.17 | 212.90 | 212.90 | 22,400 |
26 Dec 2023 | 215.77 | 215.77 | 212.64 | 214.49 | 214.49 | 13,100 |
22 Dec 2023 | 216.10 | 217.44 | 216.10 | 216.80 | 216.80 | 20,100 |
22 Dec 2023 | 0.5 Dividend | |||||
21 Dec 2023 | 215.00 | 215.87 | 214.19 | 215.53 | 215.03 | 14,900 |
20 Dec 2023 | 215.13 | 215.30 | 213.11 | 213.72 | 213.22 | 15,100 |
19 Dec 2023 | 215.46 | 215.52 | 213.66 | 214.16 | 213.66 | 26,700 |
18 Dec 2023 | 212.00 | 212.95 | 211.02 | 212.06 | 211.57 | 23,900 |
15 Dec 2023 | 208.31 | 208.37 | 205.41 | 206.10 | 205.62 | 29,800 |
14 Dec 2023 | 208.34 | 208.84 | 206.23 | 207.93 | 207.45 | 29,700 |
13 Dec 2023 | 208.96 | 212.42 | 208.96 | 212.42 | 211.93 | 28,700 |
12 Dec 2023 | 206.50 | 207.44 | 206.06 | 207.17 | 206.69 | 21,800 |
11 Dec 2023 | 207.47 | 207.51 | 206.30 | 206.80 | 206.32 | 25,200 |
08 Dec 2023 | 209.90 | 209.90 | 207.69 | 208.35 | 207.87 | 10,100 |
07 Dec 2023 | 207.35 | 209.47 | 206.50 | 209.21 | 208.72 | 31,500 |
06 Dec 2023 | 209.81 | 209.81 | 208.13 | 208.83 | 208.35 | 17,900 |
05 Dec 2023 | 205.68 | 207.49 | 204.68 | 207.11 | 206.63 | 38,800 |
04 Dec 2023 | 205.00 | 208.13 | 205.00 | 207.73 | 207.25 | 56,700 |
01 Dec 2023 | 202.88 | 204.34 | 201.73 | 204.21 | 203.74 | 50,300 |
30 Nov 2023 | 200.58 | 202.37 | 198.34 | 202.37 | 201.90 | 65,000 |
29 Nov 2023 | 208.00 | 208.00 | 204.33 | 204.72 | 204.25 | 41,600 |
28 Nov 2023 | 207.21 | 210.18 | 205.88 | 207.81 | 207.33 | 84,400 |
27 Nov 2023 | 210.88 | 212.46 | 210.43 | 212.46 | 211.97 | 56,800 |
24 Nov 2023 | 209.70 | 212.38 | 209.50 | 211.53 | 211.04 | 30,000 |
22 Nov 2023 | 207.34 | 208.53 | 206.65 | 207.96 | 207.48 | 39,700 |
21 Nov 2023 | 204.03 | 204.78 | 203.02 | 203.47 | 203.00 | 17,300 |
20 Nov 2023 | 202.75 | 203.40 | 201.58 | 202.47 | 202.00 | 22,600 |
17 Nov 2023 | 198.63 | 199.45 | 198.00 | 198.51 | 198.05 | 14,900 |
16 Nov 2023 | 198.12 | 199.72 | 197.01 | 197.61 | 197.15 | 15,500 |
15 Nov 2023 | 197.07 | 197.44 | 194.99 | 197.16 | 196.70 | 25,400 |
14 Nov 2023 | 196.41 | 199.20 | 196.38 | 198.80 | 198.34 | 27,000 |
13 Nov 2023 | 191.68 | 192.05 | 189.59 | 192.00 | 191.55 | 16,800 |
10 Nov 2023 | 189.11 | 190.74 | 188.61 | 189.87 | 189.43 | 11,100 |
09 Nov 2023 | 191.32 | 191.32 | 189.10 | 190.09 | 189.65 | 14,400 |
08 Nov 2023 | 194.15 | 194.15 | 191.66 | 192.38 | 191.93 | 23,800 |
07 Nov 2023 | 194.37 | 195.10 | 193.50 | 193.87 | 193.42 | 16,900 |
06 Nov 2023 | 195.04 | 195.48 | 193.25 | 194.32 | 193.87 | 33,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |