Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 197.21 | 190.33 | 188.79 | 189.08 | 189.08 | 87,613 |
18 Mar 2024 | 197.21 | 198.29 | 191.12 | 191.22 | 191.22 | 2,846,500 |
15 Mar 2024 | 188.75 | 195.92 | 188.75 | 195.20 | 195.20 | 10,198,200 |
14 Mar 2024 | 199.06 | 199.90 | 193.54 | 194.43 | 194.43 | 4,361,800 |
13 Mar 2024 | 198.45 | 199.83 | 197.42 | 198.60 | 198.60 | 3,647,400 |
12 Mar 2024 | 199.30 | 199.60 | 196.53 | 199.20 | 199.20 | 3,864,600 |
11 Mar 2024 | 194.60 | 198.49 | 194.60 | 198.21 | 198.21 | 3,110,900 |
08 Mar 2024 | 199.00 | 199.67 | 195.58 | 195.94 | 195.94 | 3,751,300 |
07 Mar 2024 | 193.68 | 199.39 | 193.68 | 198.24 | 198.24 | 4,275,300 |
06 Mar 2024 | 191.37 | 194.00 | 190.39 | 191.70 | 191.70 | 3,905,300 |
05 Mar 2024 | 193.29 | 195.05 | 188.89 | 189.80 | 189.80 | 3,328,500 |
04 Mar 2024 | 195.83 | 196.23 | 193.70 | 194.66 | 194.66 | 3,150,700 |
04 Mar 2024 | 0.92 Dividend | |||||
01 Mar 2024 | 192.55 | 197.22 | 191.62 | 196.16 | 195.24 | 2,934,000 |
29 Feb 2024 | 190.13 | 192.29 | 188.76 | 191.82 | 190.92 | 3,119,300 |
28 Feb 2024 | 187.20 | 188.65 | 186.22 | 187.76 | 186.88 | 1,774,800 |
27 Feb 2024 | 189.80 | 190.37 | 187.99 | 189.07 | 188.18 | 1,886,100 |
26 Feb 2024 | 191.28 | 191.49 | 188.88 | 189.01 | 188.12 | 2,827,100 |
23 Feb 2024 | 193.06 | 193.06 | 189.87 | 190.11 | 189.22 | 3,720,400 |
22 Feb 2024 | 197.14 | 197.34 | 189.04 | 191.91 | 191.01 | 5,780,400 |
21 Feb 2024 | 190.26 | 194.29 | 190.17 | 193.72 | 192.81 | 5,557,200 |
20 Feb 2024 | 187.25 | 189.51 | 186.02 | 189.40 | 188.51 | 4,600,500 |
16 Feb 2024 | 187.59 | 190.52 | 186.06 | 188.24 | 187.36 | 4,353,300 |
15 Feb 2024 | 187.78 | 189.33 | 186.69 | 187.54 | 186.66 | 2,811,200 |
14 Feb 2024 | 185.91 | 187.08 | 184.75 | 186.32 | 185.45 | 3,780,800 |
13 Feb 2024 | 188.16 | 188.95 | 183.01 | 184.69 | 183.82 | 6,800,200 |
12 Feb 2024 | 194.68 | 195.68 | 192.61 | 194.05 | 193.14 | 6,264,900 |
09 Feb 2024 | 195.53 | 195.53 | 193.45 | 195.02 | 194.11 | 3,183,900 |
08 Feb 2024 | 192.97 | 195.17 | 191.91 | 194.06 | 193.15 | 2,594,500 |
07 Feb 2024 | 191.83 | 192.82 | 188.88 | 191.97 | 191.07 | 3,500,400 |
06 Feb 2024 | 193.21 | 193.21 | 189.02 | 189.71 | 188.82 | 3,991,700 |
05 Feb 2024 | 192.79 | 193.99 | 190.42 | 192.56 | 191.66 | 3,193,700 |
02 Feb 2024 | 190.33 | 192.88 | 189.74 | 192.10 | 191.20 | 2,948,400 |
01 Feb 2024 | 192.11 | 192.63 | 188.74 | 192.01 | 191.11 | 2,628,000 |
31 Jan 2024 | 193.51 | 196.09 | 191.62 | 192.36 | 191.46 | 4,125,600 |
30 Jan 2024 | 195.83 | 196.56 | 193.35 | 194.74 | 193.83 | 2,479,800 |
29 Jan 2024 | 193.94 | 197.32 | 192.92 | 197.20 | 196.28 | 2,766,500 |
26 Jan 2024 | 195.32 | 196.47 | 193.47 | 193.93 | 193.02 | 2,379,100 |
25 Jan 2024 | 202.00 | 202.05 | 196.96 | 197.30 | 196.37 | 2,957,300 |
24 Jan 2024 | 200.86 | 202.44 | 197.86 | 198.30 | 197.37 | 4,255,300 |
23 Jan 2024 | 197.14 | 201.57 | 196.89 | 201.37 | 200.43 | 3,801,100 |
22 Jan 2024 | 196.00 | 197.85 | 195.47 | 197.31 | 196.38 | 2,861,800 |
19 Jan 2024 | 191.36 | 195.58 | 191.04 | 194.77 | 193.86 | 4,395,300 |
18 Jan 2024 | 190.36 | 190.72 | 187.71 | 189.97 | 189.08 | 3,585,500 |
17 Jan 2024 | 184.68 | 185.70 | 182.88 | 185.43 | 184.56 | 2,925,900 |
16 Jan 2024 | 187.85 | 189.37 | 185.45 | 187.79 | 186.91 | 2,373,300 |
12 Jan 2024 | 189.69 | 190.31 | 187.42 | 188.36 | 187.48 | 1,597,100 |
11 Jan 2024 | 188.38 | 189.76 | 185.73 | 188.96 | 188.07 | 2,918,700 |
10 Jan 2024 | 189.62 | 189.62 | 186.35 | 188.37 | 187.49 | 3,080,400 |
09 Jan 2024 | 186.50 | 190.32 | 185.89 | 189.76 | 188.87 | 3,151,700 |
08 Jan 2024 | 187.18 | 189.46 | 187.01 | 188.98 | 188.09 | 2,587,200 |
05 Jan 2024 | 186.01 | 187.80 | 184.98 | 186.55 | 185.68 | 2,492,200 |
04 Jan 2024 | 181.90 | 186.89 | 181.81 | 186.07 | 185.20 | 3,923,500 |
03 Jan 2024 | 190.77 | 191.10 | 188.66 | 188.96 | 188.07 | 3,297,400 |
02 Jan 2024 | 197.07 | 197.07 | 191.51 | 193.58 | 192.67 | 3,279,200 |
29 Dec 2023 | 199.87 | 200.70 | 198.09 | 198.56 | 197.63 | 1,542,400 |
28 Dec 2023 | 200.86 | 201.47 | 199.71 | 200.24 | 199.30 | 2,215,500 |
27 Dec 2023 | 198.87 | 199.44 | 198.08 | 199.35 | 198.42 | 1,646,100 |
26 Dec 2023 | 197.90 | 199.83 | 197.54 | 198.87 | 197.94 | 1,606,900 |
22 Dec 2023 | 197.62 | 199.46 | 195.73 | 197.10 | 196.18 | 1,754,600 |
21 Dec 2023 | 195.12 | 197.70 | 194.77 | 196.28 | 195.36 | 2,636,800 |
20 Dec 2023 | 196.26 | 197.44 | 192.06 | 192.19 | 191.29 | 3,629,500 |
19 Dec 2023 | 197.70 | 198.10 | 196.69 | 197.83 | 196.90 | 1,981,800 |
18 Dec 2023 | 200.88 | 201.19 | 196.16 | 196.59 | 195.67 | 3,421,000 |
15 Dec 2023 | 201.94 | 202.77 | 200.02 | 200.88 | 199.94 | 7,057,400 |
14 Dec 2023 | 193.19 | 200.26 | 193.19 | 200.17 | 199.23 | 5,610,000 |
13 Dec 2023 | 191.41 | 193.09 | 189.66 | 192.27 | 191.37 | 3,701,800 |
12 Dec 2023 | 190.22 | 191.05 | 189.12 | 190.97 | 190.07 | 2,841,100 |
11 Dec 2023 | 185.65 | 191.11 | 185.56 | 190.13 | 189.24 | 3,499,500 |
08 Dec 2023 | 184.25 | 186.30 | 183.81 | 184.88 | 184.01 | 2,404,200 |
07 Dec 2023 | 182.34 | 185.72 | 180.37 | 184.38 | 183.52 | 3,717,600 |
06 Dec 2023 | 183.00 | 183.00 | 180.17 | 180.57 | 179.72 | 2,763,400 |
05 Dec 2023 | 182.22 | 182.51 | 179.63 | 180.63 | 179.78 | 2,620,000 |
04 Dec 2023 | 181.66 | 183.45 | 180.18 | 183.26 | 182.40 | 3,316,000 |
01 Dec 2023 | 182.77 | 183.88 | 181.16 | 183.07 | 182.21 | 2,332,900 |
01 Dec 2023 | 0.86 Dividend | |||||
30 Nov 2023 | 183.18 | 183.50 | 180.76 | 183.38 | 181.66 | 4,356,200 |
29 Nov 2023 | 185.29 | 186.93 | 182.53 | 182.71 | 181.00 | 2,986,600 |
28 Nov 2023 | 183.26 | 184.55 | 182.34 | 183.20 | 181.49 | 2,797,900 |
27 Nov 2023 | 182.66 | 184.38 | 181.43 | 183.77 | 182.05 | 3,520,200 |
24 Nov 2023 | 182.80 | 183.39 | 182.21 | 183.05 | 181.34 | 1,127,100 |
22 Nov 2023 | 182.16 | 184.21 | 181.44 | 182.67 | 180.96 | 2,926,300 |
21 Nov 2023 | 183.06 | 184.53 | 179.44 | 181.25 | 179.55 | 4,965,900 |
20 Nov 2023 | 182.09 | 184.70 | 182.09 | 183.82 | 182.10 | 3,811,100 |
17 Nov 2023 | 182.92 | 183.57 | 181.12 | 183.05 | 181.34 | 3,279,000 |
16 Nov 2023 | 181.33 | 181.66 | 178.66 | 179.84 | 178.16 | 3,286,900 |
15 Nov 2023 | 179.02 | 182.81 | 179.02 | 180.78 | 179.09 | 3,293,200 |
14 Nov 2023 | 175.20 | 178.30 | 175.00 | 177.58 | 175.92 | 3,448,600 |
13 Nov 2023 | 170.75 | 171.62 | 170.10 | 170.66 | 169.06 | 3,243,700 |
10 Nov 2023 | 169.28 | 172.99 | 167.84 | 172.32 | 170.71 | 3,671,000 |
09 Nov 2023 | 169.48 | 170.62 | 166.78 | 167.13 | 165.57 | 4,211,500 |
08 Nov 2023 | 168.50 | 170.50 | 167.50 | 168.91 | 167.33 | 3,452,000 |
07 Nov 2023 | 167.57 | 169.12 | 166.94 | 168.11 | 166.54 | 2,537,400 |
06 Nov 2023 | 167.44 | 168.92 | 165.59 | 167.57 | 166.00 | 2,132,900 |
03 Nov 2023 | 165.94 | 169.46 | 165.94 | 167.92 | 166.35 | 3,536,600 |
02 Nov 2023 | 161.98 | 165.27 | 161.64 | 164.34 | 162.80 | 4,105,900 |
01 Nov 2023 | 157.46 | 159.48 | 155.47 | 159.24 | 157.75 | 4,324,600 |
31 Oct 2023 | 156.50 | 157.64 | 155.16 | 157.33 | 155.86 | 3,151,800 |
30 Oct 2023 | 157.62 | 158.02 | 154.99 | 155.88 | 154.42 | 4,421,400 |
27 Oct 2023 | 161.48 | 162.49 | 159.80 | 160.57 | 159.07 | 2,168,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |