Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 135.77 | 137.33 | 135.59 | 137.32 | 137.32 | 1,634,700 |
26 Mar 2024 | 135.09 | 135.39 | 134.59 | 134.80 | 134.80 | 1,470,400 |
25 Mar 2024 | 136.06 | 136.17 | 134.42 | 134.62 | 134.62 | 2,486,600 |
22 Mar 2024 | 136.61 | 136.72 | 135.65 | 136.23 | 136.23 | 1,296,400 |
21 Mar 2024 | 136.20 | 137.14 | 135.18 | 136.57 | 136.57 | 1,506,100 |
20 Mar 2024 | 137.38 | 137.44 | 135.78 | 136.51 | 136.51 | 1,699,600 |
19 Mar 2024 | 136.43 | 137.42 | 135.90 | 137.29 | 137.29 | 2,266,500 |
18 Mar 2024 | 136.41 | 137.39 | 136.23 | 136.27 | 136.27 | 2,384,500 |
15 Mar 2024 | 136.47 | 137.53 | 136.09 | 136.84 | 136.84 | 4,164,800 |
14 Mar 2024 | 138.05 | 138.44 | 136.28 | 137.16 | 137.16 | 3,091,900 |
13 Mar 2024 | 141.00 | 141.19 | 138.13 | 138.36 | 138.36 | 3,361,400 |
12 Mar 2024 | 140.05 | 141.52 | 139.83 | 140.74 | 140.74 | 1,464,800 |
11 Mar 2024 | 139.46 | 140.41 | 138.74 | 140.08 | 140.08 | 1,711,300 |
08 Mar 2024 | 140.02 | 140.88 | 139.16 | 139.56 | 139.56 | 1,365,000 |
07 Mar 2024 | 140.00 | 141.64 | 139.67 | 140.38 | 140.38 | 1,939,800 |
06 Mar 2024 | 139.05 | 139.83 | 138.79 | 139.55 | 139.55 | 1,772,600 |
05 Mar 2024 | 138.75 | 139.00 | 137.82 | 138.70 | 138.70 | 2,283,400 |
04 Mar 2024 | 137.10 | 138.64 | 136.69 | 138.55 | 138.55 | 2,421,400 |
01 Mar 2024 | 137.46 | 137.75 | 136.21 | 137.42 | 137.42 | 1,704,800 |
29 Feb 2024 | 138.81 | 139.65 | 137.95 | 138.42 | 138.42 | 2,257,700 |
28 Feb 2024 | 136.85 | 138.77 | 136.46 | 138.60 | 138.60 | 1,417,500 |
27 Feb 2024 | 138.06 | 138.17 | 136.64 | 137.04 | 137.04 | 1,827,100 |
26 Feb 2024 | 138.42 | 138.47 | 137.59 | 138.06 | 138.06 | 1,769,800 |
23 Feb 2024 | 137.58 | 138.67 | 137.10 | 138.32 | 138.32 | 1,592,200 |
22 Feb 2024 | 135.42 | 137.72 | 134.97 | 137.33 | 137.33 | 2,328,100 |
21 Feb 2024 | 134.02 | 135.30 | 133.22 | 135.23 | 135.23 | 2,328,200 |
20 Feb 2024 | 133.79 | 134.66 | 133.09 | 133.95 | 133.95 | 2,270,600 |
20 Feb 2024 | 0.67 Dividend | |||||
16 Feb 2024 | 135.23 | 135.85 | 134.40 | 134.55 | 133.88 | 2,565,900 |
15 Feb 2024 | 134.00 | 135.61 | 133.87 | 135.40 | 134.73 | 3,128,200 |
14 Feb 2024 | 131.60 | 134.25 | 131.43 | 134.01 | 133.34 | 2,803,100 |
13 Feb 2024 | 130.50 | 131.21 | 129.79 | 131.21 | 130.56 | 1,765,700 |
12 Feb 2024 | 130.28 | 131.96 | 130.28 | 131.36 | 130.71 | 1,849,000 |
09 Feb 2024 | 130.41 | 130.41 | 129.32 | 130.27 | 129.62 | 1,951,300 |
08 Feb 2024 | 129.63 | 130.69 | 128.69 | 130.40 | 129.75 | 2,161,400 |
07 Feb 2024 | 128.13 | 132.65 | 128.13 | 129.64 | 128.99 | 3,539,100 |
06 Feb 2024 | 126.00 | 128.17 | 125.75 | 127.27 | 126.64 | 2,899,100 |
05 Feb 2024 | 128.02 | 128.02 | 125.74 | 126.33 | 125.70 | 2,614,600 |
02 Feb 2024 | 129.64 | 130.04 | 127.69 | 128.75 | 128.11 | 1,823,800 |
01 Feb 2024 | 129.31 | 130.48 | 128.01 | 130.45 | 129.80 | 1,440,700 |
31 Jan 2024 | 131.45 | 131.98 | 129.26 | 129.49 | 128.85 | 2,154,200 |
30 Jan 2024 | 130.36 | 131.22 | 129.58 | 130.62 | 129.97 | 1,421,500 |
29 Jan 2024 | 129.10 | 130.55 | 128.29 | 130.55 | 129.90 | 1,482,100 |
26 Jan 2024 | 129.92 | 130.69 | 128.67 | 129.09 | 128.45 | 1,157,000 |
25 Jan 2024 | 129.83 | 130.31 | 128.54 | 130.22 | 129.57 | 1,871,700 |
24 Jan 2024 | 131.75 | 131.76 | 129.19 | 129.44 | 128.80 | 1,790,100 |
23 Jan 2024 | 131.12 | 131.99 | 131.12 | 131.75 | 131.09 | 1,059,700 |
22 Jan 2024 | 132.54 | 132.64 | 131.04 | 131.06 | 130.41 | 1,543,400 |
19 Jan 2024 | 130.83 | 132.57 | 130.10 | 132.30 | 131.64 | 1,927,800 |
18 Jan 2024 | 129.51 | 130.89 | 129.00 | 130.46 | 129.81 | 1,896,500 |
17 Jan 2024 | 128.88 | 130.02 | 128.75 | 129.08 | 128.44 | 1,314,900 |
16 Jan 2024 | 128.69 | 130.10 | 128.15 | 129.81 | 129.16 | 1,635,900 |
12 Jan 2024 | 129.48 | 129.48 | 128.32 | 129.13 | 128.49 | 1,080,800 |
11 Jan 2024 | 128.39 | 129.04 | 127.59 | 129.00 | 128.36 | 1,271,600 |
10 Jan 2024 | 128.00 | 129.57 | 127.00 | 129.20 | 128.56 | 1,208,700 |
09 Jan 2024 | 127.86 | 128.30 | 127.26 | 128.22 | 127.58 | 968,400 |
08 Jan 2024 | 128.21 | 128.78 | 127.18 | 128.64 | 128.00 | 1,204,100 |
05 Jan 2024 | 128.85 | 129.10 | 127.44 | 128.34 | 127.70 | 1,408,800 |
04 Jan 2024 | 128.40 | 129.62 | 127.79 | 128.69 | 128.05 | 3,019,000 |
03 Jan 2024 | 130.06 | 130.54 | 128.94 | 129.10 | 128.46 | 1,483,600 |
02 Jan 2024 | 129.73 | 130.70 | 128.95 | 129.03 | 128.39 | 1,485,300 |
29 Dec 2023 | 130.41 | 131.25 | 130.21 | 130.66 | 130.01 | 1,196,800 |
28 Dec 2023 | 130.84 | 131.03 | 130.37 | 130.52 | 129.87 | 882,500 |
27 Dec 2023 | 130.45 | 131.12 | 130.20 | 130.84 | 130.19 | 1,050,400 |
26 Dec 2023 | 129.88 | 130.71 | 129.56 | 130.26 | 129.61 | 627,500 |
22 Dec 2023 | 129.90 | 130.50 | 129.41 | 130.00 | 129.35 | 991,500 |
21 Dec 2023 | 129.90 | 130.24 | 128.40 | 129.98 | 129.33 | 1,211,600 |
20 Dec 2023 | 130.24 | 130.64 | 128.95 | 129.04 | 128.40 | 1,321,400 |
19 Dec 2023 | 131.11 | 131.97 | 130.18 | 130.24 | 129.59 | 1,704,200 |
18 Dec 2023 | 129.87 | 130.79 | 127.82 | 130.47 | 129.82 | 1,883,900 |
15 Dec 2023 | 130.17 | 130.83 | 128.22 | 128.64 | 128.00 | 2,667,500 |
14 Dec 2023 | 131.62 | 131.91 | 129.35 | 131.11 | 130.46 | 3,238,700 |
13 Dec 2023 | 127.90 | 131.28 | 127.90 | 130.93 | 130.28 | 1,927,300 |
12 Dec 2023 | 126.93 | 128.14 | 126.35 | 128.07 | 127.43 | 1,703,100 |
11 Dec 2023 | 124.54 | 126.72 | 124.41 | 126.63 | 126.00 | 1,182,400 |
08 Dec 2023 | 124.97 | 125.25 | 124.17 | 124.34 | 123.72 | 1,192,900 |
07 Dec 2023 | 124.95 | 125.20 | 123.70 | 124.27 | 123.65 | 1,901,700 |
06 Dec 2023 | 125.05 | 125.28 | 124.02 | 124.81 | 124.19 | 1,596,600 |
05 Dec 2023 | 126.00 | 126.19 | 124.19 | 124.38 | 123.76 | 1,600,000 |
04 Dec 2023 | 126.42 | 127.45 | 124.37 | 125.65 | 125.02 | 2,911,500 |
01 Dec 2023 | 125.59 | 127.50 | 124.52 | 127.33 | 126.70 | 1,560,500 |
30 Nov 2023 | 125.88 | 125.88 | 124.46 | 125.55 | 124.92 | 2,608,900 |
29 Nov 2023 | 126.78 | 126.78 | 125.14 | 125.52 | 124.89 | 1,240,100 |
28 Nov 2023 | 127.68 | 127.68 | 125.75 | 126.39 | 125.76 | 1,392,800 |
27 Nov 2023 | 127.55 | 128.41 | 127.22 | 127.69 | 127.05 | 1,143,800 |
27 Nov 2023 | 0.605 Dividend | |||||
24 Nov 2023 | 128.88 | 129.08 | 127.84 | 128.51 | 127.27 | 555,600 |
22 Nov 2023 | 128.92 | 129.35 | 128.53 | 128.94 | 127.69 | 980,600 |
21 Nov 2023 | 128.50 | 128.87 | 127.76 | 128.24 | 127.00 | 983,700 |
20 Nov 2023 | 127.94 | 128.58 | 127.30 | 128.12 | 126.88 | 915,000 |
17 Nov 2023 | 128.42 | 128.49 | 127.25 | 127.66 | 126.43 | 1,089,600 |
16 Nov 2023 | 126.62 | 128.44 | 126.39 | 127.83 | 126.59 | 1,554,600 |
15 Nov 2023 | 127.97 | 128.26 | 126.48 | 126.62 | 125.40 | 1,309,400 |
14 Nov 2023 | 126.04 | 128.01 | 126.04 | 127.53 | 126.30 | 1,353,700 |
13 Nov 2023 | 125.50 | 125.77 | 124.86 | 125.31 | 124.10 | 1,230,500 |
10 Nov 2023 | 124.56 | 126.08 | 123.60 | 125.95 | 124.73 | 1,317,200 |
09 Nov 2023 | 126.02 | 126.09 | 124.25 | 124.71 | 123.50 | 1,096,900 |
08 Nov 2023 | 125.81 | 126.06 | 125.30 | 125.61 | 124.40 | 1,015,300 |
07 Nov 2023 | 126.31 | 126.38 | 125.00 | 125.48 | 124.27 | 1,408,000 |
06 Nov 2023 | 126.38 | 126.71 | 125.52 | 126.39 | 125.17 | 1,537,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |