Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 261.90 | 270.90 | 261.90 | 267.85 | 267.85 | 652,295 |
27 Mar 2024 | 265.45 | 268.20 | 260.05 | 261.85 | 261.85 | 691,827 |
26 Mar 2024 | 261.50 | 267.90 | 259.35 | 265.40 | 265.40 | 269,815 |
22 Mar 2024 | 263.00 | 265.35 | 258.75 | 263.20 | 263.20 | 301,677 |
21 Mar 2024 | 265.45 | 266.85 | 262.35 | 263.00 | 263.00 | 411,741 |
20 Mar 2024 | 259.00 | 264.45 | 257.20 | 263.85 | 263.85 | 472,134 |
19 Mar 2024 | 263.80 | 263.95 | 256.70 | 259.25 | 259.25 | 317,013 |
18 Mar 2024 | 259.00 | 263.00 | 257.60 | 261.35 | 261.35 | 529,811 |
15 Mar 2024 | 264.00 | 266.35 | 248.90 | 259.00 | 259.00 | 915,521 |
14 Mar 2024 | 252.35 | 264.25 | 251.30 | 263.25 | 263.25 | 528,274 |
13 Mar 2024 | 271.10 | 271.10 | 252.85 | 254.90 | 254.90 | 524,285 |
12 Mar 2024 | 274.95 | 275.40 | 269.15 | 270.35 | 270.35 | 240,478 |
11 Mar 2024 | 278.50 | 280.45 | 273.20 | 273.70 | 273.70 | 229,912 |
07 Mar 2024 | 280.00 | 284.20 | 277.15 | 278.05 | 278.05 | 489,590 |
06 Mar 2024 | 283.90 | 284.25 | 273.65 | 280.25 | 280.25 | 504,915 |
05 Mar 2024 | 280.35 | 284.75 | 276.70 | 283.65 | 283.65 | 1,176,153 |
04 Mar 2024 | 272.95 | 280.50 | 272.95 | 279.20 | 279.20 | 591,057 |
01 Mar 2024 | 266.90 | 272.90 | 266.90 | 270.65 | 270.65 | 783,019 |
29 Feb 2024 | 265.30 | 266.35 | 261.50 | 264.90 | 264.90 | 363,494 |
28 Feb 2024 | 270.00 | 270.15 | 264.65 | 265.35 | 265.35 | 522,542 |
27 Feb 2024 | 268.35 | 270.15 | 264.90 | 269.35 | 269.35 | 428,672 |
26 Feb 2024 | 272.50 | 272.50 | 267.95 | 269.70 | 269.70 | 308,562 |
23 Feb 2024 | 274.50 | 276.00 | 271.00 | 272.00 | 272.00 | 516,630 |
22 Feb 2024 | 273.55 | 275.95 | 268.65 | 274.85 | 274.85 | 755,657 |
21 Feb 2024 | 276.45 | 281.00 | 271.60 | 272.90 | 272.90 | 1,133,826 |
20 Feb 2024 | 275.85 | 281.05 | 274.10 | 276.65 | 276.65 | 1,232,730 |
19 Feb 2024 | 275.30 | 279.05 | 272.50 | 274.70 | 274.70 | 728,822 |
16 Feb 2024 | 275.85 | 278.05 | 270.40 | 274.50 | 274.50 | 774,578 |
16 Feb 2024 | 4 Dividend | |||||
15 Feb 2024 | 272.40 | 279.85 | 269.15 | 277.10 | 273.10 | 1,833,998 |
14 Feb 2024 | 258.25 | 269.90 | 256.00 | 268.90 | 265.02 | 1,278,383 |
13 Feb 2024 | 257.80 | 262.30 | 254.60 | 259.75 | 256.00 | 858,428 |
12 Feb 2024 | 262.40 | 266.50 | 256.85 | 257.80 | 254.08 | 776,296 |
09 Feb 2024 | 274.60 | 275.60 | 259.00 | 266.95 | 263.10 | 2,484,994 |
08 Feb 2024 | 273.85 | 275.65 | 269.00 | 273.30 | 269.35 | 1,240,503 |
07 Feb 2024 | 275.30 | 275.30 | 267.70 | 271.95 | 268.02 | 1,057,995 |
06 Feb 2024 | 265.95 | 273.35 | 260.15 | 272.25 | 268.32 | 2,366,667 |
05 Feb 2024 | 261.90 | 267.95 | 255.05 | 263.10 | 259.30 | 2,218,169 |
02 Feb 2024 | 250.25 | 259.95 | 249.50 | 257.25 | 253.54 | 1,344,252 |
01 Feb 2024 | 256.80 | 256.80 | 245.55 | 247.65 | 244.08 | 1,597,044 |
31 Jan 2024 | 250.85 | 254.35 | 246.30 | 252.45 | 248.81 | 2,209,865 |
30 Jan 2024 | 257.75 | 263.40 | 248.60 | 249.20 | 245.60 | 3,034,766 |
29 Jan 2024 | 242.65 | 255.15 | 239.25 | 252.85 | 249.20 | 2,801,670 |
25 Jan 2024 | 234.65 | 237.50 | 232.80 | 234.00 | 230.62 | 788,202 |
24 Jan 2024 | 231.75 | 234.95 | 228.00 | 234.35 | 230.97 | 796,842 |
23 Jan 2024 | 243.15 | 245.40 | 228.00 | 229.90 | 226.58 | 1,012,061 |
19 Jan 2024 | 236.00 | 242.50 | 235.00 | 242.00 | 238.51 | 902,980 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 232.65 | 237.15 | 230.80 | 232.30 | 228.95 | 1,366,860 |
16 Jan 2024 | 234.95 | 239.00 | 231.20 | 235.10 | 231.71 | 2,002,011 |
15 Jan 2024 | 229.20 | 235.40 | 224.65 | 233.55 | 230.18 | 2,639,314 |
12 Jan 2024 | 213.95 | 224.70 | 212.40 | 223.35 | 220.13 | 1,552,023 |
11 Jan 2024 | 214.30 | 214.30 | 210.85 | 211.75 | 208.69 | 570,721 |
10 Jan 2024 | 215.25 | 215.25 | 209.65 | 212.10 | 209.04 | 939,579 |
09 Jan 2024 | 221.30 | 221.75 | 216.00 | 216.65 | 213.52 | 442,842 |
08 Jan 2024 | 218.80 | 220.75 | 217.10 | 217.80 | 214.66 | 685,127 |
05 Jan 2024 | 215.75 | 217.50 | 213.10 | 216.40 | 213.28 | 706,839 |
04 Jan 2024 | 210.80 | 215.40 | 209.40 | 214.60 | 211.50 | 832,587 |
03 Jan 2024 | 205.75 | 210.50 | 204.90 | 208.20 | 205.19 | 448,823 |
02 Jan 2024 | 205.75 | 210.65 | 203.80 | 207.00 | 204.01 | 791,929 |
01 Jan 2024 | 206.45 | 207.10 | 204.65 | 205.25 | 202.29 | 562,945 |
29 Dec 2023 | 208.25 | 208.25 | 204.30 | 205.05 | 202.09 | 641,567 |
28 Dec 2023 | 206.00 | 208.90 | 205.35 | 208.30 | 205.29 | 521,009 |
27 Dec 2023 | 209.90 | 209.90 | 204.55 | 205.35 | 202.39 | 452,333 |
26 Dec 2023 | 204.95 | 208.45 | 203.55 | 207.25 | 204.26 | 580,286 |
22 Dec 2023 | 204.45 | 204.50 | 201.85 | 203.90 | 200.96 | 772,098 |
21 Dec 2023 | 203.30 | 206.65 | 201.25 | 202.65 | 199.72 | 884,185 |
20 Dec 2023 | 201.90 | 212.00 | 201.00 | 203.15 | 200.22 | 3,888,457 |
19 Dec 2023 | 202.45 | 203.45 | 199.35 | 200.40 | 197.51 | 570,003 |
18 Dec 2023 | 201.40 | 201.55 | 197.40 | 198.90 | 196.03 | 436,925 |
15 Dec 2023 | 197.15 | 201.95 | 197.00 | 201.05 | 198.15 | 1,474,951 |
14 Dec 2023 | 195.05 | 196.20 | 193.30 | 195.95 | 193.12 | 607,528 |
13 Dec 2023 | 195.65 | 195.65 | 192.05 | 193.15 | 190.36 | 676,334 |
12 Dec 2023 | 197.00 | 197.85 | 194.55 | 195.50 | 192.68 | 523,511 |
11 Dec 2023 | 197.45 | 200.95 | 194.20 | 198.05 | 195.19 | 441,912 |
08 Dec 2023 | 199.95 | 200.25 | 194.15 | 195.90 | 193.07 | 837,356 |
07 Dec 2023 | 201.00 | 201.00 | 196.10 | 199.05 | 196.18 | 926,370 |
06 Dec 2023 | 204.45 | 204.45 | 199.15 | 202.05 | 199.13 | 317,217 |
05 Dec 2023 | 202.85 | 203.90 | 199.15 | 201.95 | 199.03 | 785,200 |
04 Dec 2023 | 195.70 | 205.75 | 195.70 | 202.05 | 199.13 | 2,175,001 |
01 Dec 2023 | 195.35 | 198.20 | 194.20 | 194.60 | 191.79 | 511,350 |
30 Nov 2023 | 193.60 | 195.50 | 192.10 | 194.80 | 191.99 | 630,973 |
29 Nov 2023 | 195.40 | 195.40 | 191.70 | 192.05 | 189.28 | 198,728 |
28 Nov 2023 | 189.90 | 194.40 | 188.40 | 193.85 | 191.05 | 242,014 |
24 Nov 2023 | 192.20 | 192.20 | 188.30 | 188.75 | 186.03 | 220,598 |
23 Nov 2023 | 190.90 | 191.55 | 189.65 | 190.60 | 187.85 | 168,238 |
22 Nov 2023 | 191.60 | 191.90 | 189.75 | 190.90 | 188.14 | 315,059 |
21 Nov 2023 | 193.05 | 193.90 | 190.95 | 191.25 | 188.49 | 598,462 |
21 Nov 2023 | 5.75 Dividend | |||||
20 Nov 2023 | 198.45 | 198.45 | 197.00 | 197.85 | 189.33 | 219,513 |
17 Nov 2023 | 201.75 | 201.75 | 195.60 | 196.25 | 187.80 | 1,291,263 |
16 Nov 2023 | 202.75 | 203.35 | 201.00 | 201.85 | 193.15 | 570,454 |
15 Nov 2023 | 198.00 | 203.05 | 197.65 | 199.45 | 190.86 | 1,469,908 |
13 Nov 2023 | 195.60 | 197.20 | 194.20 | 195.45 | 187.03 | 848,447 |
10 Nov 2023 | 193.45 | 196.40 | 192.65 | 195.75 | 187.32 | 334,910 |
09 Nov 2023 | 196.85 | 196.85 | 192.05 | 192.65 | 184.35 | 266,206 |
08 Nov 2023 | 193.95 | 196.50 | 192.35 | 195.45 | 187.03 | 374,702 |
07 Nov 2023 | 193.30 | 197.95 | 192.40 | 193.20 | 184.88 | 627,644 |
06 Nov 2023 | 190.90 | 194.10 | 189.60 | 193.30 | 184.97 | 370,491 |
03 Nov 2023 | 186.45 | 190.50 | 185.80 | 189.95 | 181.77 | 464,066 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |