Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 229.25 | 229.40 | 219.70 | 228.50 | 228.50 | 79,455 |
26 Mar 2024 | 231.25 | 231.70 | 226.80 | 228.50 | 228.50 | 42,451 |
25 Mar 2024 | 233.25 | 233.00 | 230.70 | 231.20 | 231.20 | 40,031 |
22 Mar 2024 | 234.70 | 235.10 | 232.00 | 233.09 | 233.09 | 113,737 |
21 Mar 2024 | 234.30 | 237.00 | 231.50 | 234.48 | 234.48 | 10,268 |
21 Mar 2024 | 5 Dividend | |||||
20 Mar 2024 | 234.60 | 236.90 | 228.60 | 235.48 | 230.48 | 135,464 |
19 Mar 2024 | 234.40 | 237.30 | 232.20 | 236.98 | 231.94 | 78,242 |
18 Mar 2024 | 235.45 | 237.30 | 233.20 | 234.41 | 229.43 | 94,969 |
15 Mar 2024 | 233.15 | 236.20 | 233.40 | 234.80 | 229.81 | 2,667 |
14 Mar 2024 | 234.20 | 235.50 | 232.80 | 233.78 | 228.81 | 21,757 |
13 Mar 2024 | 234.20 | 235.90 | 231.70 | 233.74 | 228.77 | 16,454 |
12 Mar 2024 | 231.65 | 233.30 | 229.00 | 233.30 | 228.35 | 103,127 |
11 Mar 2024 | 231.65 | 233.90 | 229.20 | 230.40 | 225.51 | 167,071 |
08 Mar 2024 | 233.55 | 234.50 | 231.40 | 232.50 | 227.56 | 11,957 |
07 Mar 2024 | 230.70 | 233.30 | 229.50 | 230.50 | 225.61 | 4,160 |
06 Mar 2024 | 230.70 | 232.60 | 229.40 | 231.10 | 226.19 | 137,267 |
05 Mar 2024 | 227.05 | 233.90 | 218.10 | 231.60 | 226.68 | 18,657 |
04 Mar 2024 | 230.00 | 240.00 | 231.60 | 233.42 | 228.47 | 7,036 |
01 Mar 2024 | 233.05 | 233.30 | 231.20 | 232.76 | 227.81 | 19,925 |
29 Feb 2024 | 234.90 | 236.30 | 232.00 | 233.37 | 228.41 | 17,429 |
28 Feb 2024 | 231.15 | 234.80 | 229.80 | 234.77 | 229.79 | 116,857 |
27 Feb 2024 | 232.70 | 232.43 | 230.30 | 231.41 | 226.50 | 27,254 |
26 Feb 2024 | 233.85 | 235.70 | 231.40 | 232.78 | 227.84 | 6,757 |
23 Feb 2024 | 231.75 | 234.70 | 230.60 | 234.16 | 229.19 | 66,407 |
22 Feb 2024 | 233.35 | 234.00 | 229.70 | 230.76 | 225.86 | 10,618 |
21 Feb 2024 | 230.70 | 232.40 | 230.50 | 231.80 | 226.88 | 3,837 |
20 Feb 2024 | 231.45 | 232.10 | 229.10 | 231.27 | 226.36 | 8,418 |
19 Feb 2024 | 230.80 | 232.60 | 228.90 | 229.61 | 224.74 | 5,353 |
16 Feb 2024 | 230.20 | 231.70 | 227.50 | 230.86 | 225.96 | 12,169 |
15 Feb 2024 | 229.65 | 231.40 | 225.40 | 228.90 | 224.04 | 23,840 |
14 Feb 2024 | 214.20 | 226.80 | 212.90 | 225.91 | 221.11 | 54,981 |
13 Feb 2024 | 218.20 | 218.20 | 215.12 | 216.92 | 212.32 | 44,483 |
12 Feb 2024 | 215.85 | 218.10 | 214.80 | 217.90 | 213.27 | 27,205 |
09 Feb 2024 | 214.60 | 216.70 | 205.50 | 216.10 | 211.51 | 14,026 |
08 Feb 2024 | 215.05 | 222.20 | 214.40 | 214.72 | 210.16 | 23,805 |
07 Feb 2024 | 215.35 | 216.30 | 214.45 | 215.38 | 210.81 | 6,490 |
06 Feb 2024 | 213.55 | 220.60 | 212.20 | 215.38 | 210.81 | 6,805 |
05 Feb 2024 | 215.75 | 215.53 | 213.20 | 213.50 | 208.97 | 10,620 |
02 Feb 2024 | 216.20 | 217.40 | 214.00 | 215.32 | 210.75 | 2,597 |
01 Feb 2024 | 214.70 | 216.50 | 213.80 | 215.30 | 210.73 | 36,854 |
31 Jan 2024 | 215.25 | 218.20 | 206.60 | 215.97 | 211.38 | 105,942 |
30 Jan 2024 | 215.75 | 217.20 | 213.60 | 215.50 | 210.92 | 50,872 |
29 Jan 2024 | 212.40 | 215.70 | 211.40 | 215.07 | 210.50 | 17,759 |
26 Jan 2024 | 211.75 | 215.50 | 210.81 | 214.11 | 209.56 | 12,479 |
25 Jan 2024 | 207.45 | 211.22 | 206.40 | 209.63 | 205.18 | 5,511 |
24 Jan 2024 | 207.55 | 208.80 | 206.70 | 207.35 | 202.95 | 8,465 |
23 Jan 2024 | 209.63 | 209.30 | 202.80 | 207.30 | 202.90 | 41,212 |
22 Jan 2024 | 203.38 | 204.20 | 200.10 | 203.52 | 199.20 | 90,789 |
19 Jan 2024 | 205.07 | 205.30 | 201.20 | 202.57 | 198.27 | 9,448 |
18 Jan 2024 | 204.98 | 205.80 | 202.40 | 203.50 | 199.18 | 15,309 |
17 Jan 2024 | 208.70 | 205.30 | 202.50 | 204.10 | 199.77 | 88,725 |
16 Jan 2024 | 205.85 | 206.80 | 204.40 | 206.50 | 202.12 | 10,644 |
15 Jan 2024 | 209.25 | 209.60 | 206.40 | 207.40 | 203.00 | 8,664 |
12 Jan 2024 | 206.60 | 209.60 | 205.30 | 209.30 | 204.86 | 7,826 |
11 Jan 2024 | 205.52 | 209.50 | 205.50 | 206.60 | 202.21 | 10,325 |
10 Jan 2024 | 208.50 | 208.30 | 206.20 | 206.80 | 202.41 | 8,550 |
09 Jan 2024 | 208.23 | 209.70 | 207.00 | 207.01 | 202.61 | 8,209 |
08 Jan 2024 | 210.00 | 208.60 | 206.50 | 206.92 | 202.52 | 3,453 |
05 Jan 2024 | 208.43 | 209.60 | 206.00 | 208.10 | 203.68 | 17,748 |
04 Jan 2024 | 212.70 | 213.40 | 208.20 | 213.20 | 208.67 | 24,982 |
03 Jan 2024 | 207.75 | 213.70 | 208.40 | 212.20 | 207.69 | 50,362 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 209.15 | 211.20 | 208.40 | 210.30 | 205.83 | 8,957 |
28 Dec 2023 | 209.75 | 210.70 | 209.10 | 209.33 | 204.89 | 29,770 |
27 Dec 2023 | 209.65 | 210.80 | 208.40 | 210.23 | 205.76 | 44,185 |
22 Dec 2023 | 208.32 | 209.80 | 208.60 | 209.68 | 205.22 | 8,951 |
21 Dec 2023 | 207.93 | 209.60 | 206.80 | 209.60 | 205.15 | 130,835 |
20 Dec 2023 | 207.38 | 208.80 | 206.30 | 208.77 | 204.34 | 17,439 |
19 Dec 2023 | 207.55 | 210.00 | 207.70 | 208.00 | 203.58 | 15,463 |
18 Dec 2023 | 206.00 | 207.50 | 204.50 | 206.58 | 202.19 | 27,499 |
15 Dec 2023 | 209.05 | 209.90 | 206.50 | 208.01 | 203.59 | 70,794 |
14 Dec 2023 | 207.82 | 209.40 | 205.40 | 207.79 | 203.37 | 64,511 |
13 Dec 2023 | 203.73 | 206.10 | 203.60 | 205.16 | 200.80 | 22,403 |
12 Dec 2023 | 202.20 | 204.20 | 200.40 | 203.47 | 199.15 | 13,909 |
11 Dec 2023 | 201.93 | 204.30 | 201.10 | 202.09 | 197.80 | 27,083 |
08 Dec 2023 | 200.30 | 202.70 | 198.80 | 201.90 | 197.61 | 28,750 |
07 Dec 2023 | 194.68 | 201.00 | 194.85 | 200.00 | 195.75 | 14,944 |
06 Dec 2023 | 196.40 | 197.35 | 195.10 | 195.33 | 191.18 | 14,616 |
05 Dec 2023 | 194.70 | 195.75 | 194.35 | 195.55 | 191.40 | 4,638 |
04 Dec 2023 | 196.60 | 196.65 | 194.35 | 195.75 | 191.59 | 9,216 |
01 Dec 2023 | 195.85 | 197.65 | 195.65 | 196.45 | 192.28 | 22,859 |
30 Nov 2023 | 196.10 | 196.85 | 194.95 | 196.85 | 192.67 | 39,484 |
29 Nov 2023 | 195.27 | 196.70 | 194.75 | 196.09 | 191.92 | 14,733 |
28 Nov 2023 | 195.18 | 196.60 | 193.85 | 194.91 | 190.77 | 63,368 |
27 Nov 2023 | 192.98 | 197.95 | 195.18 | 195.20 | 191.06 | 13,024 |
24 Nov 2023 | 196.30 | 196.95 | 194.20 | 195.66 | 191.50 | 136,341 |
23 Nov 2023 | 195.27 | 197.00 | 193.30 | 196.95 | 192.77 | 9,367 |
22 Nov 2023 | 194.32 | 195.75 | 193.10 | 193.10 | 189.00 | 109,083 |
21 Nov 2023 | 192.60 | 195.00 | 192.05 | 193.60 | 189.49 | 27,840 |
20 Nov 2023 | 192.98 | 194.60 | 190.85 | 193.35 | 189.24 | 4,846 |
17 Nov 2023 | 192.02 | 193.75 | 190.55 | 193.20 | 189.10 | 35,899 |
16 Nov 2023 | 189.05 | 193.20 | 191.50 | 192.25 | 188.17 | 85,775 |
15 Nov 2023 | 193.55 | 195.85 | 192.35 | 192.55 | 188.46 | 8,114 |
14 Nov 2023 | 190.00 | 192.95 | 188.80 | 192.50 | 188.41 | 16,970 |
13 Nov 2023 | 190.90 | 191.71 | 189.55 | 189.90 | 185.87 | 14,368 |
10 Nov 2023 | 191.93 | 192.75 | 191.10 | 191.35 | 187.29 | 13,639 |
09 Nov 2023 | 190.35 | 193.90 | 189.95 | 191.73 | 187.66 | 8,609 |
08 Nov 2023 | 188.77 | 189.90 | 187.30 | 188.35 | 184.35 | 5,889 |
07 Nov 2023 | 189.25 | 190.70 | 186.45 | 189.42 | 185.40 | 31,084 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |