Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 151.69 | 152.88 | 150.91 | 152.64 | 152.64 | 2,317,466 |
27 Mar 2024 | 149.48 | 150.84 | 149.31 | 150.55 | 150.55 | 2,132,600 |
26 Mar 2024 | 151.81 | 152.18 | 149.51 | 149.60 | 149.60 | 2,314,000 |
25 Mar 2024 | 150.51 | 152.43 | 150.30 | 151.38 | 151.38 | 1,165,500 |
22 Mar 2024 | 149.49 | 150.15 | 149.01 | 149.63 | 149.63 | 2,708,500 |
21 Mar 2024 | 149.39 | 150.45 | 148.81 | 149.34 | 149.34 | 2,436,200 |
20 Mar 2024 | 151.46 | 151.46 | 148.88 | 149.33 | 149.33 | 3,852,000 |
19 Mar 2024 | 150.88 | 152.04 | 149.98 | 151.99 | 151.99 | 1,720,100 |
18 Mar 2024 | 151.17 | 152.13 | 149.96 | 150.20 | 150.20 | 2,560,100 |
15 Mar 2024 | 149.85 | 151.74 | 148.82 | 150.86 | 150.86 | 3,400,500 |
15 Mar 2024 | 0.438 Dividend | |||||
14 Mar 2024 | 149.49 | 150.71 | 148.08 | 150.66 | 150.22 | 1,741,900 |
13 Mar 2024 | 148.38 | 150.00 | 148.04 | 148.97 | 148.54 | 2,035,000 |
12 Mar 2024 | 146.86 | 148.03 | 145.47 | 146.63 | 146.20 | 2,113,900 |
11 Mar 2024 | 144.66 | 147.02 | 144.36 | 146.96 | 146.53 | 2,433,200 |
08 Mar 2024 | 144.16 | 144.92 | 143.47 | 144.88 | 144.46 | 2,558,300 |
07 Mar 2024 | 143.34 | 145.47 | 143.17 | 144.33 | 143.91 | 4,247,500 |
06 Mar 2024 | 147.46 | 148.35 | 142.74 | 143.02 | 142.60 | 8,104,500 |
05 Mar 2024 | 145.80 | 147.39 | 144.98 | 146.36 | 145.93 | 2,461,500 |
04 Mar 2024 | 148.22 | 148.35 | 144.39 | 145.61 | 145.19 | 3,436,000 |
01 Mar 2024 | 147.00 | 149.10 | 146.22 | 148.19 | 147.76 | 3,557,500 |
29 Feb 2024 | 145.97 | 146.89 | 145.17 | 145.75 | 145.33 | 3,879,000 |
28 Feb 2024 | 144.77 | 147.31 | 144.70 | 145.40 | 144.98 | 2,819,400 |
27 Feb 2024 | 146.88 | 148.15 | 143.70 | 145.32 | 144.90 | 7,257,800 |
26 Feb 2024 | 149.40 | 150.66 | 148.43 | 149.96 | 149.52 | 3,561,800 |
23 Feb 2024 | 148.14 | 149.73 | 147.32 | 149.11 | 148.68 | 3,187,700 |
22 Feb 2024 | 147.83 | 150.90 | 147.27 | 149.64 | 149.20 | 2,155,300 |
21 Feb 2024 | 147.45 | 149.56 | 147.35 | 148.50 | 148.07 | 3,084,800 |
20 Feb 2024 | 148.48 | 148.93 | 146.68 | 146.68 | 146.25 | 3,138,900 |
16 Feb 2024 | 148.77 | 150.00 | 148.08 | 148.43 | 148.00 | 1,979,300 |
15 Feb 2024 | 142.72 | 148.84 | 142.49 | 147.99 | 147.56 | 1,813,500 |
14 Feb 2024 | 143.95 | 144.73 | 142.02 | 142.73 | 142.32 | 2,503,300 |
13 Feb 2024 | 143.81 | 144.19 | 141.72 | 142.99 | 142.57 | 2,313,200 |
12 Feb 2024 | 142.76 | 144.28 | 142.35 | 143.51 | 143.09 | 2,306,100 |
09 Feb 2024 | 146.12 | 147.65 | 142.00 | 142.07 | 141.66 | 4,570,700 |
08 Feb 2024 | 145.16 | 146.93 | 143.26 | 146.27 | 145.84 | 3,154,800 |
07 Feb 2024 | 146.16 | 147.32 | 144.67 | 145.20 | 144.78 | 2,154,300 |
06 Feb 2024 | 145.63 | 147.32 | 145.02 | 146.05 | 145.63 | 2,155,300 |
05 Feb 2024 | 145.05 | 147.06 | 144.19 | 145.46 | 145.04 | 2,958,700 |
02 Feb 2024 | 143.57 | 146.73 | 142.89 | 145.96 | 145.54 | 2,540,600 |
01 Feb 2024 | 140.29 | 142.27 | 139.77 | 141.50 | 141.09 | 2,577,700 |
31 Jan 2024 | 142.82 | 144.07 | 140.49 | 140.53 | 140.12 | 2,771,800 |
30 Jan 2024 | 141.56 | 144.48 | 141.51 | 143.52 | 143.10 | 4,270,500 |
29 Jan 2024 | 143.98 | 144.32 | 141.78 | 142.95 | 142.53 | 3,497,900 |
26 Jan 2024 | 143.50 | 144.54 | 142.36 | 144.26 | 143.84 | 2,682,300 |
25 Jan 2024 | 140.88 | 144.23 | 140.61 | 144.03 | 143.61 | 2,437,500 |
24 Jan 2024 | 138.84 | 140.27 | 137.46 | 140.27 | 139.86 | 2,389,300 |
23 Jan 2024 | 137.69 | 138.80 | 137.16 | 137.36 | 136.96 | 1,655,000 |
22 Jan 2024 | 136.63 | 138.10 | 136.07 | 137.78 | 137.38 | 2,872,500 |
19 Jan 2024 | 137.25 | 137.59 | 136.38 | 137.32 | 136.92 | 2,674,200 |
18 Jan 2024 | 137.82 | 137.96 | 135.64 | 137.11 | 136.71 | 2,244,200 |
17 Jan 2024 | 136.97 | 139.15 | 136.73 | 138.09 | 137.69 | 2,694,300 |
16 Jan 2024 | 140.40 | 141.19 | 138.00 | 138.29 | 137.89 | 3,025,900 |
12 Jan 2024 | 142.50 | 143.11 | 141.03 | 141.77 | 141.36 | 2,026,400 |
11 Jan 2024 | 139.96 | 140.46 | 139.04 | 139.79 | 139.38 | 1,795,500 |
10 Jan 2024 | 140.04 | 140.46 | 138.42 | 138.92 | 138.52 | 2,132,300 |
09 Jan 2024 | 144.00 | 144.15 | 140.13 | 140.17 | 139.76 | 2,505,600 |
08 Jan 2024 | 142.45 | 144.20 | 141.15 | 143.86 | 143.44 | 2,943,700 |
05 Jan 2024 | 147.22 | 147.22 | 144.57 | 145.06 | 144.64 | 2,177,000 |
04 Jan 2024 | 149.24 | 149.90 | 145.62 | 145.75 | 145.33 | 2,064,500 |
03 Jan 2024 | 145.17 | 148.50 | 143.96 | 147.81 | 147.38 | 1,660,900 |
02 Jan 2024 | 145.74 | 147.05 | 144.53 | 144.78 | 144.36 | 2,663,700 |
29 Dec 2023 | 145.68 | 145.68 | 143.87 | 144.16 | 143.74 | 2,279,100 |
28 Dec 2023 | 147.20 | 148.50 | 144.22 | 144.74 | 144.32 | 3,430,200 |
27 Dec 2023 | 148.20 | 149.32 | 147.65 | 148.58 | 148.15 | 1,465,700 |
26 Dec 2023 | 148.30 | 149.60 | 147.84 | 148.63 | 148.20 | 2,161,600 |
22 Dec 2023 | 147.69 | 148.15 | 146.43 | 146.56 | 146.13 | 1,367,200 |
21 Dec 2023 | 146.11 | 146.54 | 144.67 | 146.15 | 145.73 | 2,099,900 |
20 Dec 2023 | 147.21 | 148.88 | 145.77 | 145.77 | 145.35 | 2,272,700 |
19 Dec 2023 | 145.73 | 147.64 | 145.50 | 147.08 | 146.65 | 2,771,500 |
18 Dec 2023 | 147.15 | 147.99 | 144.83 | 145.73 | 145.31 | 3,003,000 |
15 Dec 2023 | 141.06 | 145.07 | 140.89 | 144.61 | 144.19 | 6,319,100 |
15 Dec 2023 | 0.438 Dividend | |||||
14 Dec 2023 | 138.61 | 143.53 | 138.00 | 143.10 | 142.25 | 4,778,100 |
13 Dec 2023 | 135.11 | 137.38 | 134.10 | 136.73 | 135.92 | 3,358,400 |
12 Dec 2023 | 135.01 | 136.70 | 134.33 | 134.80 | 134.00 | 3,740,100 |
11 Dec 2023 | 134.08 | 136.96 | 134.08 | 136.20 | 135.39 | 3,197,600 |
08 Dec 2023 | 133.32 | 135.25 | 131.61 | 134.50 | 133.70 | 5,522,500 |
07 Dec 2023 | 136.88 | 137.65 | 131.87 | 132.23 | 131.44 | 7,487,600 |
06 Dec 2023 | 135.83 | 138.11 | 135.00 | 136.28 | 135.47 | 8,490,900 |
05 Dec 2023 | 141.57 | 141.72 | 138.38 | 138.39 | 137.57 | 3,792,100 |
04 Dec 2023 | 139.66 | 142.50 | 139.50 | 141.69 | 140.85 | 3,705,400 |
01 Dec 2023 | 140.47 | 143.52 | 139.52 | 141.07 | 140.23 | 6,123,400 |
30 Nov 2023 | 141.18 | 143.60 | 139.12 | 140.56 | 139.72 | 9,536,800 |
29 Nov 2023 | 146.23 | 146.72 | 136.65 | 139.56 | 138.73 | 12,129,900 |
28 Nov 2023 | 144.32 | 146.77 | 144.28 | 145.60 | 144.73 | 2,232,000 |
27 Nov 2023 | 144.66 | 145.12 | 143.07 | 144.51 | 143.65 | 2,155,600 |
24 Nov 2023 | 144.68 | 146.24 | 144.28 | 145.41 | 144.54 | 804,200 |
22 Nov 2023 | 141.44 | 144.67 | 140.76 | 144.40 | 143.54 | 1,579,100 |
21 Nov 2023 | 143.80 | 144.64 | 142.81 | 144.32 | 143.46 | 1,524,400 |
20 Nov 2023 | 144.93 | 145.85 | 144.48 | 144.50 | 143.64 | 2,844,400 |
17 Nov 2023 | 143.00 | 145.29 | 142.22 | 144.45 | 143.59 | 2,420,500 |
16 Nov 2023 | 142.45 | 143.41 | 140.60 | 141.46 | 140.62 | 3,680,800 |
15 Nov 2023 | 142.95 | 145.29 | 142.91 | 144.17 | 143.31 | 2,226,200 |
14 Nov 2023 | 143.11 | 144.14 | 142.39 | 143.76 | 142.90 | 2,981,000 |
13 Nov 2023 | 141.60 | 142.89 | 141.21 | 142.68 | 141.83 | 2,408,100 |
10 Nov 2023 | 141.81 | 141.90 | 140.03 | 141.59 | 140.75 | 3,468,800 |
09 Nov 2023 | 141.42 | 142.36 | 140.03 | 140.20 | 139.36 | 3,820,900 |
08 Nov 2023 | 142.15 | 143.19 | 140.64 | 140.77 | 139.93 | 3,705,000 |
07 Nov 2023 | 143.50 | 144.13 | 141.70 | 142.95 | 142.10 | 4,455,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |