Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 180.00 | 180.87 | 176.41 | 178.09 | 178.09 | 527,200 |
15 Mar 2024 | 172.38 | 179.91 | 172.38 | 178.91 | 178.91 | 757,600 |
14 Mar 2024 | 175.81 | 177.20 | 172.73 | 173.87 | 173.87 | 723,200 |
13 Mar 2024 | 171.12 | 176.17 | 171.12 | 176.13 | 176.13 | 397,800 |
12 Mar 2024 | 169.23 | 171.57 | 167.00 | 171.01 | 171.01 | 354,100 |
11 Mar 2024 | 167.12 | 169.22 | 165.00 | 168.61 | 168.61 | 380,600 |
08 Mar 2024 | 172.23 | 174.00 | 168.26 | 168.47 | 168.47 | 517,300 |
07 Mar 2024 | 164.39 | 170.36 | 164.39 | 169.94 | 169.94 | 364,300 |
06 Mar 2024 | 163.95 | 166.23 | 160.01 | 164.02 | 164.02 | 354,100 |
05 Mar 2024 | 169.80 | 171.49 | 161.86 | 161.94 | 161.94 | 479,200 |
04 Mar 2024 | 172.75 | 175.30 | 172.06 | 172.20 | 172.20 | 658,700 |
01 Mar 2024 | 170.08 | 173.23 | 169.32 | 172.52 | 172.52 | 599,900 |
29 Feb 2024 | 165.80 | 170.06 | 164.66 | 169.40 | 169.40 | 626,400 |
28 Feb 2024 | 163.42 | 165.50 | 160.84 | 163.93 | 163.93 | 626,400 |
27 Feb 2024 | 162.86 | 164.57 | 160.78 | 163.49 | 163.49 | 655,800 |
26 Feb 2024 | 151.21 | 161.34 | 151.00 | 161.03 | 161.03 | 800,700 |
26 Feb 2024 | 0.32 Dividend | |||||
23 Feb 2024 | 147.23 | 152.07 | 145.73 | 151.64 | 151.32 | 561,800 |
22 Feb 2024 | 145.51 | 146.58 | 143.72 | 146.39 | 146.08 | 288,300 |
21 Feb 2024 | 142.78 | 144.31 | 140.74 | 144.29 | 143.99 | 421,600 |
20 Feb 2024 | 141.79 | 143.00 | 140.22 | 142.60 | 142.30 | 502,900 |
16 Feb 2024 | 146.66 | 148.04 | 144.53 | 144.58 | 144.27 | 300,300 |
15 Feb 2024 | 145.18 | 149.26 | 144.11 | 148.57 | 148.26 | 279,100 |
14 Feb 2024 | 145.00 | 145.76 | 143.38 | 144.79 | 144.48 | 519,600 |
13 Feb 2024 | 144.34 | 144.42 | 139.52 | 142.89 | 142.59 | 746,100 |
12 Feb 2024 | 148.65 | 150.94 | 147.85 | 150.00 | 149.68 | 413,300 |
09 Feb 2024 | 149.33 | 149.45 | 146.73 | 148.31 | 148.00 | 299,300 |
08 Feb 2024 | 147.00 | 148.68 | 145.62 | 148.65 | 148.34 | 347,000 |
07 Feb 2024 | 144.47 | 147.72 | 144.11 | 145.91 | 145.60 | 400,400 |
06 Feb 2024 | 145.04 | 145.04 | 142.26 | 143.11 | 142.81 | 383,300 |
05 Feb 2024 | 146.96 | 147.96 | 144.17 | 145.04 | 144.73 | 376,800 |
02 Feb 2024 | 145.53 | 150.43 | 144.72 | 148.61 | 148.30 | 688,900 |
01 Feb 2024 | 148.00 | 149.42 | 140.91 | 147.88 | 147.57 | 1,119,500 |
31 Jan 2024 | 155.63 | 156.87 | 151.90 | 152.53 | 152.21 | 592,000 |
30 Jan 2024 | 156.14 | 159.57 | 155.25 | 156.87 | 156.54 | 410,800 |
29 Jan 2024 | 153.25 | 157.82 | 153.15 | 157.43 | 157.10 | 330,500 |
26 Jan 2024 | 155.19 | 156.04 | 152.75 | 153.34 | 153.02 | 268,800 |
25 Jan 2024 | 155.23 | 156.48 | 153.53 | 154.34 | 154.01 | 338,300 |
24 Jan 2024 | 155.11 | 155.11 | 151.72 | 152.19 | 151.87 | 238,200 |
23 Jan 2024 | 157.37 | 158.18 | 152.58 | 153.08 | 152.76 | 233,500 |
22 Jan 2024 | 155.00 | 157.66 | 154.33 | 155.43 | 155.10 | 318,800 |
19 Jan 2024 | 153.24 | 153.94 | 150.02 | 153.02 | 152.70 | 307,000 |
18 Jan 2024 | 149.70 | 152.90 | 149.40 | 152.76 | 152.44 | 280,500 |
17 Jan 2024 | 146.56 | 149.62 | 145.57 | 148.92 | 148.61 | 338,400 |
16 Jan 2024 | 149.50 | 150.23 | 147.01 | 149.20 | 148.89 | 423,700 |
12 Jan 2024 | 153.76 | 154.43 | 150.77 | 150.90 | 150.58 | 243,600 |
11 Jan 2024 | 152.93 | 153.88 | 149.99 | 151.74 | 151.42 | 212,000 |
10 Jan 2024 | 152.88 | 153.41 | 150.73 | 153.03 | 152.71 | 183,300 |
09 Jan 2024 | 153.76 | 153.76 | 149.36 | 153.08 | 152.76 | 281,400 |
08 Jan 2024 | 152.49 | 156.28 | 152.21 | 156.16 | 155.83 | 269,600 |
05 Jan 2024 | 151.03 | 154.17 | 150.82 | 152.38 | 152.06 | 331,000 |
04 Jan 2024 | 155.19 | 156.05 | 152.59 | 152.91 | 152.59 | 373,400 |
03 Jan 2024 | 160.82 | 161.20 | 154.05 | 154.18 | 153.85 | 567,500 |
02 Jan 2024 | 158.63 | 164.96 | 158.09 | 163.13 | 162.79 | 418,900 |
29 Dec 2023 | 161.75 | 162.86 | 159.43 | 160.00 | 159.66 | 414,300 |
28 Dec 2023 | 163.00 | 163.86 | 162.12 | 162.25 | 161.91 | 337,900 |
27 Dec 2023 | 163.50 | 165.54 | 162.16 | 163.39 | 163.05 | 341,300 |
26 Dec 2023 | 162.17 | 165.69 | 161.73 | 162.91 | 162.57 | 260,200 |
22 Dec 2023 | 158.63 | 161.78 | 158.30 | 161.66 | 161.32 | 293,900 |
21 Dec 2023 | 159.78 | 160.30 | 158.19 | 158.59 | 158.26 | 337,200 |
20 Dec 2023 | 158.59 | 162.13 | 157.60 | 157.62 | 157.29 | 439,300 |
19 Dec 2023 | 158.90 | 161.60 | 158.32 | 159.49 | 159.15 | 471,300 |
18 Dec 2023 | 158.65 | 158.65 | 155.71 | 157.16 | 156.83 | 529,400 |
15 Dec 2023 | 156.76 | 157.39 | 154.17 | 157.04 | 156.71 | 1,019,200 |
14 Dec 2023 | 146.82 | 156.51 | 146.82 | 156.29 | 155.96 | 1,442,300 |
13 Dec 2023 | 137.76 | 142.76 | 136.55 | 142.45 | 142.15 | 594,900 |
12 Dec 2023 | 137.73 | 138.37 | 136.13 | 137.59 | 137.30 | 379,700 |
11 Dec 2023 | 135.50 | 137.77 | 135.50 | 137.19 | 136.90 | 343,300 |
08 Dec 2023 | 132.72 | 136.79 | 132.63 | 135.23 | 134.94 | 400,500 |
07 Dec 2023 | 130.58 | 132.82 | 129.85 | 132.72 | 132.44 | 323,800 |
06 Dec 2023 | 131.19 | 133.51 | 129.82 | 130.38 | 130.10 | 409,500 |
05 Dec 2023 | 132.30 | 132.43 | 129.80 | 130.25 | 129.98 | 327,100 |
04 Dec 2023 | 131.75 | 133.21 | 129.90 | 133.18 | 132.90 | 403,000 |
01 Dec 2023 | 128.58 | 133.95 | 128.55 | 133.00 | 132.72 | 456,100 |
30 Nov 2023 | 128.58 | 130.42 | 127.15 | 129.90 | 129.63 | 691,100 |
29 Nov 2023 | 129.60 | 131.53 | 127.48 | 127.65 | 127.38 | 479,000 |
28 Nov 2023 | 130.10 | 130.71 | 127.44 | 127.51 | 127.24 | 590,900 |
27 Nov 2023 | 131.21 | 132.10 | 129.63 | 130.55 | 130.27 | 448,900 |
24 Nov 2023 | 130.59 | 132.78 | 130.46 | 132.20 | 131.92 | 164,200 |
22 Nov 2023 | 130.00 | 131.83 | 129.07 | 130.84 | 130.56 | 376,600 |
21 Nov 2023 | 129.22 | 130.62 | 127.70 | 129.08 | 128.81 | 541,300 |
20 Nov 2023 | 131.51 | 131.70 | 126.36 | 130.24 | 129.97 | 576,900 |
17 Nov 2023 | 122.56 | 133.44 | 121.00 | 131.41 | 131.13 | 1,772,000 |
16 Nov 2023 | 136.22 | 137.91 | 133.80 | 135.23 | 134.94 | 303,800 |
15 Nov 2023 | 137.20 | 138.96 | 136.01 | 136.22 | 135.93 | 348,700 |
14 Nov 2023 | 134.99 | 140.18 | 134.99 | 137.48 | 137.19 | 497,200 |
13 Nov 2023 | 131.65 | 132.73 | 130.51 | 130.56 | 130.28 | 216,500 |
10 Nov 2023 | 130.23 | 132.81 | 129.13 | 132.29 | 132.01 | 144,400 |
09 Nov 2023 | 130.59 | 130.60 | 128.48 | 128.73 | 128.46 | 223,100 |
08 Nov 2023 | 130.00 | 132.10 | 127.09 | 128.82 | 128.55 | 320,200 |
07 Nov 2023 | 129.33 | 130.44 | 128.46 | 129.60 | 129.33 | 337,700 |
06 Nov 2023 | 132.31 | 132.43 | 129.48 | 130.73 | 130.45 | 255,400 |
03 Nov 2023 | 132.55 | 135.19 | 131.93 | 132.03 | 131.75 | 277,700 |
02 Nov 2023 | 132.02 | 133.50 | 129.22 | 130.22 | 129.95 | 267,900 |
01 Nov 2023 | 123.77 | 129.63 | 122.00 | 129.55 | 129.28 | 339,100 |
31 Oct 2023 | 124.99 | 128.00 | 124.07 | 124.28 | 124.02 | 298,300 |
30 Oct 2023 | 125.09 | 127.28 | 124.24 | 125.89 | 125.62 | 365,000 |
27 Oct 2023 | 124.13 | 124.74 | 122.12 | 123.22 | 122.96 | 302,600 |
26 Oct 2023 | 125.08 | 126.75 | 122.54 | 124.05 | 123.79 | 279,100 |
25 Oct 2023 | 124.25 | 124.67 | 122.00 | 124.00 | 123.74 | 323,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |