Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 184.81 | 186.72 | 184.81 | 185.56 | 185.56 | 730,700 |
27 Mar 2024 | 180.92 | 183.99 | 180.44 | 183.69 | 183.69 | 984,600 |
27 Mar 2024 | 1.7 Dividend | |||||
26 Mar 2024 | 182.43 | 182.56 | 180.65 | 180.67 | 178.97 | 552,300 |
25 Mar 2024 | 184.19 | 184.19 | 181.83 | 182.01 | 180.30 | 481,200 |
22 Mar 2024 | 185.11 | 185.40 | 182.69 | 183.17 | 181.45 | 544,600 |
21 Mar 2024 | 184.52 | 186.22 | 183.18 | 184.79 | 183.05 | 570,200 |
20 Mar 2024 | 180.81 | 184.14 | 179.88 | 183.68 | 181.95 | 751,100 |
19 Mar 2024 | 182.88 | 183.47 | 181.35 | 182.16 | 180.45 | 386,800 |
18 Mar 2024 | 184.05 | 184.66 | 182.12 | 182.55 | 180.83 | 839,600 |
15 Mar 2024 | 179.95 | 184.48 | 179.95 | 183.82 | 182.09 | 1,318,300 |
14 Mar 2024 | 185.35 | 185.35 | 180.93 | 182.38 | 180.66 | 649,000 |
13 Mar 2024 | 184.04 | 186.92 | 183.96 | 186.24 | 184.49 | 742,300 |
12 Mar 2024 | 183.95 | 185.43 | 182.44 | 183.83 | 182.10 | 578,900 |
11 Mar 2024 | 186.95 | 187.32 | 184.63 | 184.69 | 182.95 | 507,600 |
08 Mar 2024 | 186.37 | 187.04 | 184.35 | 186.95 | 185.19 | 781,900 |
07 Mar 2024 | 185.10 | 186.41 | 183.88 | 185.03 | 183.29 | 665,100 |
06 Mar 2024 | 184.83 | 184.84 | 182.65 | 184.24 | 182.51 | 778,000 |
05 Mar 2024 | 184.11 | 185.44 | 182.82 | 183.74 | 182.01 | 729,700 |
04 Mar 2024 | 178.67 | 185.29 | 178.39 | 185.17 | 183.43 | 910,900 |
01 Mar 2024 | 176.04 | 178.49 | 174.46 | 178.14 | 176.46 | 832,800 |
29 Feb 2024 | 177.94 | 178.89 | 175.96 | 177.03 | 175.36 | 1,445,900 |
28 Feb 2024 | 173.30 | 177.60 | 172.85 | 176.37 | 174.71 | 750,500 |
27 Feb 2024 | 174.81 | 176.00 | 173.76 | 174.37 | 172.73 | 735,900 |
26 Feb 2024 | 175.57 | 176.74 | 173.00 | 173.62 | 171.99 | 581,600 |
23 Feb 2024 | 175.99 | 176.38 | 175.05 | 175.40 | 173.75 | 601,400 |
22 Feb 2024 | 178.31 | 178.40 | 176.04 | 176.12 | 174.46 | 818,100 |
21 Feb 2024 | 176.69 | 178.71 | 176.28 | 178.27 | 176.59 | 543,700 |
20 Feb 2024 | 176.32 | 178.16 | 175.11 | 176.34 | 174.68 | 738,600 |
16 Feb 2024 | 175.91 | 177.87 | 175.59 | 177.12 | 175.45 | 627,400 |
15 Feb 2024 | 173.54 | 177.98 | 173.54 | 177.80 | 176.13 | 673,500 |
14 Feb 2024 | 173.03 | 174.32 | 172.16 | 173.21 | 171.58 | 830,400 |
13 Feb 2024 | 171.60 | 172.28 | 169.37 | 172.11 | 170.49 | 825,400 |
12 Feb 2024 | 174.88 | 175.67 | 173.43 | 174.36 | 172.72 | 625,700 |
09 Feb 2024 | 174.16 | 174.63 | 173.18 | 174.63 | 172.99 | 799,600 |
08 Feb 2024 | 173.25 | 174.78 | 172.87 | 174.53 | 172.89 | 818,500 |
07 Feb 2024 | 172.90 | 173.81 | 170.95 | 173.42 | 171.79 | 995,500 |
06 Feb 2024 | 170.00 | 172.97 | 170.00 | 172.75 | 171.12 | 1,291,400 |
05 Feb 2024 | 172.82 | 173.41 | 169.87 | 169.99 | 168.39 | 874,900 |
02 Feb 2024 | 176.01 | 177.19 | 173.31 | 175.06 | 173.41 | 1,446,400 |
01 Feb 2024 | 172.31 | 178.68 | 172.00 | 178.15 | 176.47 | 1,716,200 |
31 Jan 2024 | 180.08 | 182.73 | 177.84 | 179.01 | 177.33 | 1,542,500 |
30 Jan 2024 | 177.52 | 179.59 | 177.03 | 178.44 | 176.76 | 709,400 |
29 Jan 2024 | 177.59 | 179.08 | 176.72 | 178.28 | 176.60 | 667,400 |
26 Jan 2024 | 177.03 | 177.65 | 175.37 | 177.50 | 175.83 | 790,000 |
25 Jan 2024 | 177.78 | 178.12 | 175.42 | 176.12 | 174.46 | 1,041,700 |
24 Jan 2024 | 181.03 | 181.03 | 175.87 | 176.03 | 174.37 | 908,900 |
23 Jan 2024 | 181.51 | 182.03 | 178.09 | 179.59 | 177.90 | 639,400 |
22 Jan 2024 | 180.96 | 182.24 | 179.13 | 181.22 | 179.51 | 701,700 |
19 Jan 2024 | 177.50 | 180.92 | 177.01 | 180.43 | 178.73 | 1,046,600 |
18 Jan 2024 | 177.78 | 178.96 | 176.14 | 177.50 | 175.83 | 986,100 |
17 Jan 2024 | 177.45 | 180.56 | 175.10 | 178.38 | 176.70 | 1,353,800 |
16 Jan 2024 | 181.62 | 182.26 | 179.33 | 180.15 | 178.45 | 862,700 |
12 Jan 2024 | 184.70 | 185.65 | 182.29 | 182.54 | 180.82 | 1,002,600 |
11 Jan 2024 | 182.51 | 184.14 | 181.79 | 182.75 | 181.03 | 1,018,800 |
10 Jan 2024 | 184.09 | 184.50 | 182.96 | 183.71 | 181.98 | 800,000 |
09 Jan 2024 | 182.72 | 184.24 | 181.65 | 183.11 | 181.39 | 787,600 |
08 Jan 2024 | 182.08 | 185.14 | 182.08 | 184.54 | 182.80 | 814,800 |
05 Jan 2024 | 181.64 | 184.33 | 181.54 | 182.67 | 180.95 | 678,100 |
04 Jan 2024 | 182.97 | 184.57 | 182.26 | 183.59 | 181.86 | 661,600 |
03 Jan 2024 | 186.88 | 186.88 | 182.83 | 183.29 | 181.57 | 1,105,200 |
02 Jan 2024 | 185.77 | 188.27 | 185.76 | 188.17 | 186.40 | 758,600 |
29 Dec 2023 | 188.78 | 189.58 | 187.11 | 187.22 | 185.46 | 800,700 |
28 Dec 2023 | 187.29 | 189.67 | 187.06 | 189.60 | 187.82 | 538,700 |
28 Dec 2023 | 1.65 Dividend | |||||
27 Dec 2023 | 188.48 | 189.62 | 187.58 | 189.49 | 186.07 | 638,000 |
26 Dec 2023 | 187.10 | 188.81 | 187.10 | 188.23 | 184.84 | 700,400 |
22 Dec 2023 | 187.86 | 189.46 | 187.00 | 187.29 | 183.91 | 627,100 |
21 Dec 2023 | 187.87 | 188.25 | 185.55 | 186.65 | 183.28 | 841,400 |
20 Dec 2023 | 189.60 | 190.33 | 186.08 | 186.20 | 182.84 | 902,600 |
19 Dec 2023 | 190.45 | 191.50 | 187.64 | 189.60 | 186.18 | 834,700 |
18 Dec 2023 | 188.00 | 190.61 | 186.86 | 189.84 | 186.42 | 844,400 |
15 Dec 2023 | 190.58 | 190.68 | 185.09 | 187.89 | 184.50 | 1,647,000 |
14 Dec 2023 | 187.16 | 193.33 | 187.16 | 191.44 | 187.99 | 1,794,500 |
13 Dec 2023 | 174.70 | 185.31 | 174.70 | 183.98 | 180.66 | 954,600 |
12 Dec 2023 | 175.70 | 176.74 | 174.23 | 174.83 | 171.68 | 842,100 |
11 Dec 2023 | 174.94 | 175.64 | 173.66 | 175.41 | 172.25 | 691,800 |
08 Dec 2023 | 175.00 | 175.81 | 173.95 | 175.75 | 172.58 | 588,600 |
07 Dec 2023 | 175.23 | 176.23 | 173.79 | 175.38 | 172.22 | 679,000 |
06 Dec 2023 | 176.25 | 177.07 | 174.75 | 174.99 | 171.83 | 933,800 |
05 Dec 2023 | 176.78 | 177.39 | 174.36 | 175.76 | 172.59 | 1,195,900 |
04 Dec 2023 | 176.67 | 179.07 | 176.67 | 177.74 | 174.53 | 1,011,000 |
01 Dec 2023 | 172.90 | 177.98 | 172.30 | 177.94 | 174.73 | 1,174,600 |
30 Nov 2023 | 170.88 | 173.15 | 170.55 | 172.94 | 169.82 | 1,353,400 |
29 Nov 2023 | 174.83 | 175.13 | 170.53 | 170.83 | 167.75 | 899,700 |
28 Nov 2023 | 171.20 | 173.59 | 170.29 | 172.17 | 169.06 | 890,400 |
27 Nov 2023 | 172.86 | 173.46 | 171.59 | 171.88 | 168.78 | 881,100 |
24 Nov 2023 | 172.30 | 173.37 | 171.53 | 173.37 | 170.24 | 414,800 |
22 Nov 2023 | 172.85 | 173.21 | 171.55 | 172.52 | 169.41 | 799,600 |
21 Nov 2023 | 170.73 | 172.18 | 169.86 | 170.75 | 167.67 | 682,800 |
20 Nov 2023 | 168.28 | 171.19 | 166.60 | 171.17 | 168.08 | 1,035,800 |
17 Nov 2023 | 171.45 | 171.45 | 167.37 | 169.04 | 165.99 | 833,000 |
16 Nov 2023 | 171.72 | 172.25 | 169.57 | 169.82 | 166.76 | 670,700 |
15 Nov 2023 | 171.51 | 173.11 | 170.74 | 170.96 | 167.88 | 701,900 |
14 Nov 2023 | 170.09 | 175.02 | 169.65 | 171.87 | 168.77 | 1,245,300 |
13 Nov 2023 | 166.88 | 167.55 | 164.76 | 165.29 | 162.31 | 512,000 |
10 Nov 2023 | 167.80 | 168.65 | 165.64 | 168.20 | 165.17 | 457,000 |
09 Nov 2023 | 169.50 | 169.50 | 165.70 | 166.37 | 163.37 | 526,100 |
08 Nov 2023 | 168.01 | 169.49 | 167.48 | 168.99 | 165.94 | 494,200 |
07 Nov 2023 | 169.45 | 170.34 | 166.97 | 167.39 | 164.37 | 492,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |