Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 178.74 | 179.56 | 178.60 | 179.11 | 179.11 | 2,190,800 |
27 Mar 2024 | 176.79 | 178.54 | 176.68 | 178.54 | 178.54 | 2,186,800 |
26 Mar 2024 | 176.16 | 176.26 | 175.65 | 175.65 | 175.65 | 1,180,400 |
25 Mar 2024 | 175.88 | 176.56 | 175.75 | 175.78 | 175.78 | 2,038,600 |
22 Mar 2024 | 177.07 | 177.30 | 175.95 | 175.99 | 175.99 | 1,125,200 |
21 Mar 2024 | 176.53 | 177.47 | 176.36 | 176.98 | 176.98 | 1,351,900 |
21 Mar 2024 | 0.77 Dividend | |||||
20 Mar 2024 | 174.80 | 176.69 | 174.59 | 176.60 | 175.83 | 1,701,700 |
19 Mar 2024 | 174.09 | 175.15 | 174.01 | 175.06 | 174.30 | 1,343,700 |
18 Mar 2024 | 174.34 | 174.75 | 173.63 | 174.22 | 173.46 | 1,402,400 |
15 Mar 2024 | 173.07 | 174.37 | 172.89 | 173.85 | 173.09 | 1,995,700 |
14 Mar 2024 | 175.20 | 175.40 | 172.91 | 173.92 | 173.16 | 3,236,600 |
13 Mar 2024 | 175.14 | 175.89 | 174.80 | 175.30 | 174.54 | 1,325,800 |
12 Mar 2024 | 174.84 | 175.28 | 174.11 | 175.01 | 174.25 | 1,339,400 |
11 Mar 2024 | 173.73 | 174.63 | 173.34 | 174.59 | 173.83 | 1,725,700 |
08 Mar 2024 | 174.31 | 175.03 | 173.89 | 174.06 | 173.30 | 1,736,900 |
07 Mar 2024 | 173.98 | 174.47 | 173.72 | 174.07 | 173.31 | 1,604,000 |
06 Mar 2024 | 172.87 | 173.81 | 172.65 | 173.14 | 172.39 | 3,655,700 |
05 Mar 2024 | 172.32 | 173.34 | 171.52 | 172.14 | 171.39 | 1,274,500 |
04 Mar 2024 | 172.12 | 173.09 | 172.06 | 172.72 | 171.97 | 2,013,500 |
01 Mar 2024 | 171.55 | 172.23 | 170.92 | 172.15 | 171.40 | 1,401,200 |
29 Feb 2024 | 171.59 | 171.80 | 170.70 | 171.26 | 170.51 | 1,952,400 |
28 Feb 2024 | 170.34 | 171.31 | 170.11 | 170.75 | 170.01 | 1,530,700 |
27 Feb 2024 | 170.64 | 170.75 | 170.18 | 170.66 | 169.92 | 852,800 |
26 Feb 2024 | 170.88 | 171.39 | 170.07 | 170.19 | 169.45 | 1,432,600 |
23 Feb 2024 | 170.69 | 171.32 | 170.53 | 170.97 | 170.22 | 2,514,800 |
22 Feb 2024 | 169.54 | 170.82 | 169.30 | 170.51 | 169.77 | 1,948,400 |
21 Feb 2024 | 168.24 | 169.18 | 167.99 | 169.15 | 168.41 | 1,162,800 |
20 Feb 2024 | 168.22 | 168.91 | 167.96 | 168.37 | 167.64 | 2,353,400 |
16 Feb 2024 | 168.67 | 169.47 | 168.30 | 168.59 | 167.85 | 3,523,000 |
15 Feb 2024 | 167.43 | 169.28 | 167.43 | 169.06 | 168.32 | 3,218,400 |
14 Feb 2024 | 166.39 | 166.96 | 165.74 | 166.87 | 166.14 | 2,991,200 |
13 Feb 2024 | 166.37 | 166.71 | 164.34 | 165.53 | 164.81 | 2,147,100 |
12 Feb 2024 | 167.08 | 168.49 | 166.86 | 168.07 | 167.34 | 1,605,300 |
09 Feb 2024 | 166.89 | 167.03 | 166.15 | 166.99 | 166.26 | 1,374,700 |
08 Feb 2024 | 166.54 | 166.97 | 166.06 | 166.88 | 166.15 | 1,409,600 |
07 Feb 2024 | 166.79 | 166.98 | 166.07 | 166.64 | 165.91 | 936,400 |
06 Feb 2024 | 165.42 | 166.36 | 165.24 | 166.20 | 165.48 | 1,066,500 |
05 Feb 2024 | 165.81 | 165.89 | 164.66 | 165.21 | 164.49 | 1,775,900 |
02 Feb 2024 | 166.41 | 167.52 | 165.54 | 166.77 | 166.04 | 3,315,900 |
01 Feb 2024 | 165.81 | 166.97 | 164.69 | 166.93 | 166.20 | 1,809,400 |
31 Jan 2024 | 167.15 | 167.35 | 165.29 | 165.35 | 164.63 | 1,774,300 |
30 Jan 2024 | 166.39 | 167.33 | 166.17 | 167.10 | 166.37 | 1,202,600 |
29 Jan 2024 | 165.79 | 166.66 | 165.36 | 166.60 | 165.87 | 2,490,700 |
26 Jan 2024 | 165.73 | 166.24 | 165.46 | 165.79 | 165.07 | 1,704,200 |
25 Jan 2024 | 165.24 | 165.78 | 164.53 | 165.71 | 164.99 | 1,384,100 |
24 Jan 2024 | 165.38 | 165.53 | 164.00 | 164.03 | 163.31 | 1,659,800 |
23 Jan 2024 | 164.64 | 164.96 | 164.15 | 164.72 | 164.00 | 1,274,400 |
22 Jan 2024 | 164.10 | 164.96 | 164.03 | 164.40 | 163.68 | 3,399,700 |
19 Jan 2024 | 162.89 | 164.07 | 161.88 | 163.78 | 163.07 | 2,468,300 |
18 Jan 2024 | 161.94 | 162.52 | 160.98 | 162.37 | 161.66 | 2,849,800 |
17 Jan 2024 | 161.70 | 162.74 | 161.16 | 161.84 | 161.13 | 1,844,400 |
16 Jan 2024 | 163.29 | 163.48 | 162.47 | 162.92 | 162.21 | 4,622,600 |
12 Jan 2024 | 164.74 | 165.28 | 163.71 | 164.10 | 163.38 | 2,386,800 |
11 Jan 2024 | 164.61 | 164.85 | 163.14 | 164.17 | 163.45 | 4,309,700 |
10 Jan 2024 | 164.64 | 165.04 | 164.15 | 164.78 | 164.06 | 1,927,300 |
09 Jan 2024 | 164.94 | 165.12 | 164.46 | 164.81 | 164.09 | 1,841,400 |
08 Jan 2024 | 164.22 | 165.85 | 163.81 | 165.77 | 165.05 | 4,554,600 |
05 Jan 2024 | 164.09 | 165.39 | 163.75 | 164.57 | 163.85 | 3,267,000 |
04 Jan 2024 | 164.41 | 165.23 | 164.06 | 164.08 | 163.36 | 3,380,800 |
03 Jan 2024 | 165.10 | 165.30 | 164.10 | 164.33 | 163.61 | 3,177,800 |
02 Jan 2024 | 164.51 | 166.34 | 164.44 | 165.83 | 165.11 | 7,014,100 |
29 Dec 2023 | 165.53 | 165.85 | 164.77 | 165.25 | 164.53 | 3,275,800 |
28 Dec 2023 | 165.28 | 165.97 | 165.28 | 165.70 | 164.98 | 2,260,400 |
27 Dec 2023 | 165.29 | 165.72 | 164.92 | 165.46 | 164.74 | 2,524,600 |
26 Dec 2023 | 164.61 | 165.68 | 164.41 | 165.22 | 164.50 | 2,949,400 |
22 Dec 2023 | 164.14 | 164.95 | 163.70 | 164.28 | 163.56 | 2,599,800 |
21 Dec 2023 | 163.09 | 163.74 | 162.35 | 163.64 | 162.93 | 3,844,900 |
20 Dec 2023 | 164.29 | 164.81 | 161.95 | 161.98 | 161.27 | 2,097,300 |
20 Dec 2023 | 0.963 Dividend | |||||
19 Dec 2023 | 164.66 | 165.73 | 164.48 | 165.70 | 164.02 | 2,443,900 |
18 Dec 2023 | 164.66 | 164.90 | 164.20 | 164.22 | 162.55 | 3,807,300 |
15 Dec 2023 | 164.53 | 164.82 | 163.54 | 164.05 | 162.39 | 3,387,800 |
14 Dec 2023 | 164.19 | 165.60 | 164.08 | 165.09 | 163.41 | 3,116,300 |
13 Dec 2023 | 159.93 | 162.86 | 159.61 | 162.82 | 161.17 | 2,851,000 |
12 Dec 2023 | 160.01 | 160.26 | 159.20 | 160.02 | 158.40 | 2,323,300 |
11 Dec 2023 | 159.05 | 160.04 | 159.05 | 160.04 | 158.42 | 6,841,500 |
08 Dec 2023 | 158.19 | 159.05 | 158.05 | 158.79 | 157.18 | 3,410,700 |
07 Dec 2023 | 158.05 | 158.44 | 157.69 | 158.15 | 156.55 | 2,890,200 |
06 Dec 2023 | 158.66 | 159.10 | 157.54 | 157.69 | 156.09 | 3,034,000 |
05 Dec 2023 | 158.74 | 158.88 | 157.87 | 158.01 | 156.41 | 3,021,500 |
04 Dec 2023 | 158.33 | 159.68 | 158.33 | 159.27 | 157.65 | 4,024,700 |
01 Dec 2023 | 157.34 | 159.34 | 157.14 | 159.22 | 157.60 | 3,446,300 |
30 Nov 2023 | 156.46 | 157.57 | 156.18 | 157.49 | 155.89 | 2,836,000 |
29 Nov 2023 | 156.46 | 157.07 | 155.94 | 156.14 | 154.56 | 2,680,000 |
28 Nov 2023 | 155.64 | 156.41 | 155.30 | 155.68 | 154.10 | 3,826,300 |
27 Nov 2023 | 155.73 | 156.00 | 155.35 | 155.80 | 154.22 | 4,714,600 |
24 Nov 2023 | 155.59 | 156.41 | 155.59 | 156.17 | 154.59 | 1,489,700 |
22 Nov 2023 | 155.27 | 155.85 | 155.02 | 155.64 | 154.06 | 2,197,200 |
21 Nov 2023 | 155.07 | 155.24 | 154.63 | 154.98 | 153.41 | 1,977,000 |
20 Nov 2023 | 154.41 | 155.61 | 154.04 | 155.19 | 153.62 | 3,729,300 |
17 Nov 2023 | 154.40 | 154.71 | 154.04 | 154.64 | 153.07 | 2,997,000 |
16 Nov 2023 | 154.05 | 154.37 | 153.25 | 153.85 | 152.29 | 3,132,200 |
15 Nov 2023 | 153.67 | 155.04 | 153.67 | 154.36 | 152.79 | 2,738,200 |
14 Nov 2023 | 152.29 | 154.08 | 151.90 | 153.54 | 151.98 | 2,858,600 |
13 Nov 2023 | 150.00 | 150.57 | 149.68 | 150.23 | 148.71 | 3,307,700 |
10 Nov 2023 | 149.41 | 150.42 | 148.63 | 150.29 | 148.77 | 2,237,000 |
09 Nov 2023 | 150.46 | 150.57 | 148.67 | 148.75 | 147.24 | 3,252,500 |
08 Nov 2023 | 150.39 | 150.63 | 149.35 | 149.95 | 148.43 | 1,960,500 |
07 Nov 2023 | 150.61 | 150.82 | 150.09 | 150.41 | 148.88 | 2,164,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |