Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 240.17 | 241.99 | 236.31 | 236.62 | 236.62 | 2,236,700 |
15 Mar 2024 | 234.49 | 239.31 | 233.00 | 237.54 | 237.54 | 5,827,300 |
14 Mar 2024 | 250.35 | 251.35 | 241.32 | 243.73 | 243.73 | 3,520,100 |
13 Mar 2024 | 253.69 | 254.35 | 250.16 | 250.98 | 250.98 | 2,457,700 |
12 Mar 2024 | 256.19 | 257.99 | 251.73 | 257.46 | 257.46 | 2,104,300 |
11 Mar 2024 | 250.63 | 254.31 | 249.72 | 253.29 | 253.29 | 2,020,500 |
08 Mar 2024 | 259.92 | 262.91 | 251.79 | 252.03 | 252.03 | 2,481,100 |
07 Mar 2024 | 253.72 | 264.26 | 253.17 | 259.04 | 259.04 | 2,942,200 |
06 Mar 2024 | 252.07 | 255.36 | 250.34 | 251.25 | 251.25 | 2,527,800 |
05 Mar 2024 | 251.71 | 254.28 | 246.79 | 248.46 | 248.46 | 2,319,800 |
04 Mar 2024 | 259.49 | 259.49 | 253.73 | 254.30 | 254.30 | 2,667,600 |
01 Mar 2024 | 251.88 | 259.08 | 250.29 | 257.51 | 257.51 | 2,444,700 |
29 Feb 2024 | 247.94 | 250.30 | 245.66 | 249.73 | 249.73 | 3,374,700 |
28 Feb 2024 | 243.11 | 245.87 | 242.00 | 243.98 | 243.98 | 1,489,200 |
27 Feb 2024 | 245.88 | 252.83 | 245.00 | 245.73 | 245.73 | 2,438,300 |
26 Feb 2024 | 240.36 | 245.00 | 240.15 | 243.79 | 243.79 | 1,596,000 |
23 Feb 2024 | 240.82 | 241.33 | 237.50 | 238.85 | 238.85 | 1,817,800 |
22 Feb 2024 | 241.47 | 242.40 | 237.11 | 239.50 | 239.50 | 3,173,300 |
21 Feb 2024 | 230.02 | 235.35 | 229.67 | 235.32 | 235.32 | 1,641,100 |
20 Feb 2024 | 230.00 | 232.20 | 227.31 | 231.35 | 231.35 | 2,140,300 |
16 Feb 2024 | 234.50 | 236.69 | 231.30 | 232.16 | 232.16 | 1,476,100 |
15 Feb 2024 | 235.42 | 238.13 | 234.03 | 234.49 | 234.49 | 2,078,400 |
14 Feb 2024 | 233.96 | 235.46 | 232.43 | 233.96 | 233.96 | 1,824,900 |
13 Feb 2024 | 230.10 | 234.23 | 228.10 | 232.07 | 232.07 | 2,723,700 |
12 Feb 2024 | 234.00 | 241.26 | 233.10 | 236.68 | 236.68 | 2,787,800 |
09 Feb 2024 | 229.87 | 233.66 | 228.33 | 233.55 | 233.55 | 2,621,400 |
08 Feb 2024 | 221.44 | 228.85 | 221.44 | 227.83 | 227.83 | 2,815,200 |
07 Feb 2024 | 225.00 | 225.00 | 218.61 | 221.37 | 221.37 | 2,789,000 |
06 Feb 2024 | 220.98 | 225.42 | 218.84 | 223.00 | 223.00 | 3,949,300 |
05 Feb 2024 | 218.36 | 223.42 | 218.00 | 221.02 | 221.02 | 4,119,400 |
02 Feb 2024 | 210.16 | 215.56 | 209.86 | 214.99 | 214.99 | 2,135,900 |
01 Feb 2024 | 211.69 | 214.04 | 209.44 | 213.01 | 213.01 | 1,968,600 |
31 Jan 2024 | 212.88 | 215.32 | 209.75 | 210.57 | 210.57 | 3,150,700 |
30 Jan 2024 | 215.55 | 217.25 | 214.23 | 215.17 | 215.17 | 1,708,200 |
29 Jan 2024 | 216.93 | 217.57 | 213.29 | 217.47 | 217.47 | 1,828,000 |
26 Jan 2024 | 218.12 | 218.95 | 214.36 | 215.12 | 215.12 | 2,424,400 |
25 Jan 2024 | 222.99 | 223.89 | 217.83 | 219.41 | 219.41 | 2,552,700 |
24 Jan 2024 | 222.73 | 224.87 | 219.65 | 221.69 | 221.69 | 2,798,800 |
23 Jan 2024 | 220.35 | 224.87 | 219.45 | 223.93 | 223.93 | 2,485,100 |
22 Jan 2024 | 219.63 | 223.00 | 217.35 | 218.84 | 218.84 | 2,445,200 |
19 Jan 2024 | 213.34 | 219.45 | 212.46 | 218.36 | 218.36 | 2,749,800 |
18 Jan 2024 | 210.71 | 212.68 | 208.96 | 211.61 | 211.61 | 3,148,700 |
17 Jan 2024 | 205.93 | 206.00 | 201.58 | 205.48 | 205.48 | 2,146,700 |
16 Jan 2024 | 210.69 | 211.72 | 206.31 | 208.99 | 208.99 | 1,749,600 |
12 Jan 2024 | 211.30 | 212.21 | 207.57 | 209.11 | 209.11 | 1,247,700 |
11 Jan 2024 | 210.99 | 212.49 | 207.31 | 211.49 | 211.49 | 2,138,900 |
10 Jan 2024 | 211.86 | 212.51 | 207.18 | 211.29 | 211.29 | 1,759,400 |
09 Jan 2024 | 208.13 | 213.07 | 207.72 | 211.71 | 211.71 | 2,023,300 |
08 Jan 2024 | 207.30 | 213.03 | 207.26 | 212.17 | 212.17 | 1,923,600 |
05 Jan 2024 | 207.99 | 208.96 | 204.66 | 205.72 | 205.72 | 2,245,300 |
04 Jan 2024 | 204.31 | 210.54 | 204.12 | 207.76 | 207.76 | 3,880,700 |
03 Jan 2024 | 217.58 | 218.25 | 214.08 | 216.08 | 216.08 | 1,923,900 |
02 Jan 2024 | 227.26 | 227.26 | 218.57 | 221.18 | 221.18 | 2,668,500 |
29 Dec 2023 | 231.07 | 231.96 | 227.73 | 229.68 | 229.68 | 1,105,200 |
28 Dec 2023 | 233.17 | 233.37 | 230.64 | 231.07 | 231.07 | 946,400 |
27 Dec 2023 | 232.84 | 233.90 | 230.65 | 232.10 | 232.10 | 919,200 |
26 Dec 2023 | 230.00 | 233.28 | 229.37 | 231.95 | 231.95 | 1,159,900 |
22 Dec 2023 | 230.90 | 232.15 | 227.77 | 228.95 | 228.95 | 1,033,500 |
21 Dec 2023 | 226.97 | 229.87 | 226.52 | 229.25 | 229.25 | 1,905,500 |
20 Dec 2023 | 228.56 | 229.95 | 222.68 | 222.90 | 222.90 | 2,483,900 |
19 Dec 2023 | 230.41 | 231.28 | 228.62 | 229.38 | 229.38 | 1,722,300 |
18 Dec 2023 | 233.20 | 233.86 | 227.27 | 229.33 | 229.33 | 2,531,800 |
15 Dec 2023 | 235.17 | 238.27 | 232.80 | 232.93 | 232.93 | 3,936,700 |
14 Dec 2023 | 223.81 | 233.25 | 223.00 | 232.68 | 232.68 | 3,894,400 |
13 Dec 2023 | 219.31 | 223.06 | 217.53 | 221.33 | 221.33 | 2,001,600 |
12 Dec 2023 | 219.61 | 221.71 | 218.76 | 219.13 | 219.13 | 1,847,200 |
12 Dec 2023 | 1.014 Dividend | |||||
11 Dec 2023 | 216.43 | 221.90 | 215.96 | 220.55 | 219.54 | 2,936,800 |
08 Dec 2023 | 211.43 | 217.23 | 210.80 | 215.55 | 214.56 | 2,609,700 |
07 Dec 2023 | 207.80 | 213.15 | 206.82 | 211.70 | 210.73 | 2,487,800 |
06 Dec 2023 | 208.54 | 210.34 | 205.38 | 205.92 | 204.97 | 2,052,500 |
05 Dec 2023 | 204.57 | 206.35 | 202.68 | 205.83 | 204.88 | 1,936,900 |
04 Dec 2023 | 204.06 | 206.49 | 203.41 | 206.28 | 205.33 | 1,638,500 |
01 Dec 2023 | 204.00 | 206.54 | 202.43 | 205.68 | 204.73 | 1,363,000 |
30 Nov 2023 | 205.18 | 205.52 | 201.76 | 204.08 | 203.14 | 2,269,500 |
29 Nov 2023 | 203.74 | 207.80 | 202.25 | 204.33 | 203.39 | 2,149,200 |
28 Nov 2023 | 200.00 | 201.88 | 198.36 | 200.03 | 199.11 | 1,263,500 |
27 Nov 2023 | 199.05 | 201.03 | 198.00 | 199.66 | 198.74 | 1,023,200 |
24 Nov 2023 | 199.03 | 200.78 | 198.48 | 200.12 | 199.20 | 835,000 |
22 Nov 2023 | 201.88 | 204.98 | 199.27 | 199.58 | 198.66 | 1,501,100 |
21 Nov 2023 | 202.00 | 202.43 | 198.50 | 200.44 | 199.52 | 2,312,900 |
20 Nov 2023 | 201.00 | 204.78 | 200.79 | 203.34 | 202.41 | 2,086,600 |
17 Nov 2023 | 200.93 | 202.20 | 199.00 | 200.94 | 200.02 | 1,658,800 |
16 Nov 2023 | 200.38 | 203.07 | 199.61 | 200.80 | 199.88 | 2,333,200 |
15 Nov 2023 | 196.43 | 202.65 | 196.43 | 200.75 | 199.83 | 2,807,500 |
14 Nov 2023 | 191.02 | 195.80 | 190.17 | 194.89 | 193.99 | 2,876,700 |
13 Nov 2023 | 185.00 | 185.38 | 181.96 | 184.84 | 183.99 | 1,845,400 |
10 Nov 2023 | 183.26 | 187.84 | 180.73 | 186.67 | 185.81 | 3,055,900 |
09 Nov 2023 | 184.41 | 184.55 | 179.64 | 180.33 | 179.50 | 2,662,100 |
08 Nov 2023 | 180.50 | 184.66 | 180.11 | 183.35 | 182.51 | 2,521,700 |
07 Nov 2023 | 178.25 | 191.49 | 178.19 | 185.80 | 184.95 | 4,285,000 |
06 Nov 2023 | 182.50 | 184.42 | 180.44 | 182.80 | 181.96 | 4,400,000 |
03 Nov 2023 | 179.83 | 183.75 | 178.93 | 181.55 | 180.72 | 3,689,500 |
02 Nov 2023 | 175.00 | 178.36 | 173.31 | 177.59 | 176.77 | 2,472,700 |
01 Nov 2023 | 171.57 | 172.68 | 167.50 | 172.52 | 171.73 | 2,889,100 |
31 Oct 2023 | 170.79 | 172.86 | 167.93 | 172.43 | 171.64 | 2,588,800 |
30 Oct 2023 | 172.40 | 173.00 | 167.21 | 170.18 | 169.40 | 4,475,200 |
27 Oct 2023 | 181.01 | 181.96 | 177.55 | 179.13 | 178.31 | 1,448,100 |
26 Oct 2023 | 178.49 | 185.29 | 177.40 | 179.56 | 178.73 | 3,048,600 |
25 Oct 2023 | 180.72 | 181.40 | 175.21 | 175.94 | 175.13 | 2,923,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |