Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 210.08 | 211.88 | 209.84 | 210.30 | 210.30 | 37,649,800 |
27 Mar 2024 | 206.80 | 209.71 | 206.16 | 209.64 | 209.64 | 35,028,400 |
26 Mar 2024 | 207.05 | 207.64 | 204.99 | 205.17 | 205.17 | 23,434,800 |
25 Mar 2024 | 205.72 | 207.01 | 205.51 | 205.54 | 205.54 | 20,107,800 |
22 Mar 2024 | 207.85 | 208.24 | 205.07 | 205.07 | 205.07 | 28,422,000 |
21 Mar 2024 | 207.00 | 208.95 | 206.84 | 207.94 | 207.94 | 43,067,300 |
21 Mar 2024 | 0.522 Dividend | |||||
20 Mar 2024 | 201.52 | 206.99 | 201.11 | 206.10 | 205.58 | 49,609,600 |
19 Mar 2024 | 199.78 | 202.75 | 199.66 | 202.10 | 201.59 | 29,864,100 |
18 Mar 2024 | 202.91 | 203.18 | 200.91 | 201.25 | 200.74 | 32,405,100 |
15 Mar 2024 | 201.25 | 203.08 | 201.13 | 202.41 | 201.90 | 53,201,700 |
14 Mar 2024 | 205.05 | 205.28 | 200.17 | 202.03 | 201.52 | 47,509,100 |
13 Mar 2024 | 204.87 | 206.58 | 204.77 | 205.71 | 205.19 | 25,140,700 |
12 Mar 2024 | 205.15 | 205.92 | 203.39 | 204.91 | 204.39 | 34,958,900 |
11 Mar 2024 | 205.96 | 206.84 | 204.75 | 205.19 | 204.67 | 24,435,800 |
08 Mar 2024 | 208.74 | 210.41 | 205.80 | 206.83 | 206.31 | 41,430,500 |
07 Mar 2024 | 206.70 | 208.10 | 206.40 | 206.96 | 206.44 | 28,020,200 |
06 Mar 2024 | 206.03 | 206.08 | 204.08 | 205.25 | 204.73 | 34,255,200 |
05 Mar 2024 | 204.30 | 205.91 | 203.01 | 203.73 | 203.21 | 34,163,500 |
04 Mar 2024 | 207.03 | 207.77 | 205.45 | 205.70 | 205.18 | 24,785,400 |
01 Mar 2024 | 204.53 | 206.33 | 203.14 | 205.89 | 205.37 | 35,131,200 |
29 Feb 2024 | 205.18 | 206.04 | 202.52 | 203.73 | 203.21 | 40,404,100 |
28 Feb 2024 | 202.44 | 203.86 | 201.87 | 202.32 | 201.81 | 30,143,900 |
27 Feb 2024 | 203.08 | 204.22 | 202.54 | 204.00 | 203.48 | 32,268,600 |
26 Feb 2024 | 199.69 | 201.64 | 199.15 | 201.15 | 200.64 | 29,118,200 |
23 Feb 2024 | 199.60 | 201.14 | 198.57 | 199.89 | 199.38 | 37,667,700 |
22 Feb 2024 | 198.65 | 200.09 | 197.81 | 199.44 | 198.93 | 38,184,700 |
21 Feb 2024 | 197.66 | 198.35 | 196.39 | 197.94 | 197.44 | 28,821,500 |
20 Feb 2024 | 199.15 | 199.72 | 198.01 | 198.88 | 198.38 | 30,547,500 |
16 Feb 2024 | 202.12 | 203.70 | 201.09 | 201.66 | 201.15 | 48,318,300 |
15 Feb 2024 | 200.99 | 204.77 | 200.72 | 204.44 | 203.92 | 44,931,900 |
14 Feb 2024 | 197.68 | 199.79 | 196.23 | 199.13 | 198.63 | 43,808,000 |
13 Feb 2024 | 196.22 | 197.63 | 193.06 | 194.61 | 194.12 | 86,247,400 |
12 Feb 2024 | 199.87 | 203.55 | 199.84 | 202.96 | 202.45 | 43,291,000 |
09 Feb 2024 | 196.92 | 199.55 | 196.45 | 199.34 | 198.84 | 46,107,100 |
08 Feb 2024 | 193.36 | 196.37 | 192.71 | 196.15 | 195.65 | 35,370,800 |
07 Feb 2024 | 194.07 | 194.15 | 192.04 | 193.22 | 192.73 | 31,713,900 |
06 Feb 2024 | 191.70 | 193.80 | 191.02 | 193.67 | 193.18 | 34,689,100 |
05 Feb 2024 | 192.47 | 193.11 | 190.06 | 191.94 | 191.45 | 39,751,900 |
02 Feb 2024 | 193.24 | 195.50 | 192.39 | 194.41 | 193.92 | 52,825,000 |
01 Feb 2024 | 194.31 | 195.74 | 191.53 | 195.44 | 194.94 | 59,479,000 |
31 Jan 2024 | 197.21 | 198.94 | 192.71 | 192.88 | 192.39 | 68,126,700 |
30 Jan 2024 | 198.39 | 198.93 | 197.10 | 197.71 | 197.21 | 33,121,200 |
29 Jan 2024 | 196.16 | 199.41 | 195.09 | 199.41 | 198.90 | 29,234,400 |
26 Jan 2024 | 196.89 | 197.89 | 195.38 | 195.98 | 195.48 | 33,478,600 |
25 Jan 2024 | 197.10 | 197.66 | 194.41 | 195.97 | 195.47 | 37,659,500 |
24 Jan 2024 | 198.38 | 198.46 | 194.12 | 194.36 | 193.87 | 41,120,100 |
23 Jan 2024 | 198.22 | 198.59 | 194.98 | 195.97 | 195.47 | 42,471,200 |
22 Jan 2024 | 194.15 | 196.82 | 194.09 | 196.54 | 196.04 | 42,379,500 |
19 Jan 2024 | 191.29 | 192.85 | 189.23 | 192.43 | 191.94 | 63,291,200 |
18 Jan 2024 | 190.71 | 191.17 | 188.21 | 190.60 | 190.12 | 41,760,000 |
17 Jan 2024 | 188.13 | 189.93 | 187.53 | 189.48 | 189.00 | 37,787,700 |
16 Jan 2024 | 191.72 | 193.26 | 190.11 | 190.84 | 190.36 | 42,213,000 |
12 Jan 2024 | 195.89 | 197.10 | 192.64 | 193.23 | 192.74 | 42,726,100 |
11 Jan 2024 | 194.50 | 194.74 | 191.30 | 193.55 | 193.06 | 48,939,200 |
10 Jan 2024 | 194.74 | 195.38 | 193.08 | 195.08 | 194.59 | 35,075,200 |
09 Jan 2024 | 194.35 | 195.77 | 193.32 | 194.97 | 194.48 | 28,998,700 |
08 Jan 2024 | 193.29 | 196.97 | 192.26 | 196.73 | 196.23 | 31,545,400 |
05 Jan 2024 | 192.69 | 195.46 | 192.29 | 193.25 | 192.76 | 40,945,900 |
04 Jan 2024 | 194.06 | 195.49 | 193.69 | 193.82 | 193.33 | 43,114,200 |
03 Jan 2024 | 197.40 | 197.67 | 193.78 | 194.20 | 193.71 | 57,532,500 |
02 Jan 2024 | 199.40 | 201.62 | 198.44 | 199.52 | 199.01 | 44,341,500 |
29 Dec 2023 | 203.48 | 204.03 | 200.71 | 200.71 | 200.20 | 41,475,800 |
28 Dec 2023 | 203.79 | 205.17 | 203.28 | 204.04 | 203.52 | 28,930,100 |
27 Dec 2023 | 204.44 | 205.49 | 203.40 | 204.82 | 204.30 | 35,806,400 |
26 Dec 2023 | 202.21 | 204.56 | 201.69 | 204.10 | 203.58 | 26,879,000 |
22 Dec 2023 | 200.88 | 202.81 | 200.19 | 201.48 | 200.97 | 39,156,100 |
21 Dec 2023 | 198.50 | 199.82 | 197.52 | 199.62 | 199.11 | 38,613,400 |
20 Dec 2023 | 199.86 | 202.17 | 196.16 | 196.28 | 195.78 | 62,360,300 |
20 Dec 2023 | 0.734 Dividend | |||||
19 Dec 2023 | 198.48 | 201.30 | 198.02 | 200.93 | 199.69 | 52,156,200 |
18 Dec 2023 | 197.96 | 198.77 | 196.68 | 197.11 | 195.89 | 44,451,100 |
15 Dec 2023 | 198.95 | 199.55 | 195.95 | 197.04 | 195.82 | 73,854,200 |
14 Dec 2023 | 196.87 | 200.04 | 196.48 | 198.71 | 197.48 | 83,649,300 |
13 Dec 2023 | 187.10 | 193.64 | 185.67 | 193.33 | 192.14 | 69,484,800 |
12 Dec 2023 | 186.97 | 187.66 | 185.34 | 187.00 | 185.84 | 32,024,000 |
11 Dec 2023 | 186.68 | 187.62 | 185.89 | 187.19 | 186.03 | 29,302,100 |
08 Dec 2023 | 185.15 | 187.75 | 184.86 | 186.80 | 185.65 | 36,020,400 |
07 Dec 2023 | 184.33 | 185.56 | 183.39 | 185.39 | 184.24 | 32,662,300 |
06 Dec 2023 | 185.70 | 187.92 | 183.79 | 184.06 | 182.92 | 43,637,900 |
05 Dec 2023 | 186.05 | 186.05 | 183.98 | 184.39 | 183.25 | 36,873,500 |
04 Dec 2023 | 184.23 | 186.99 | 184.02 | 186.89 | 185.74 | 44,862,600 |
01 Dec 2023 | 179.20 | 185.18 | 178.21 | 184.91 | 183.77 | 64,172,400 |
30 Nov 2023 | 180.05 | 180.64 | 178.76 | 179.66 | 178.55 | 32,216,800 |
29 Nov 2023 | 179.55 | 181.75 | 178.70 | 178.98 | 177.87 | 31,590,200 |
28 Nov 2023 | 178.55 | 179.22 | 177.20 | 178.04 | 176.94 | 28,350,200 |
27 Nov 2023 | 178.50 | 179.11 | 177.23 | 178.73 | 177.63 | 30,665,800 |
24 Nov 2023 | 178.05 | 179.73 | 177.80 | 179.33 | 178.22 | 13,846,900 |
22 Nov 2023 | 178.18 | 179.39 | 177.42 | 178.13 | 177.03 | 28,940,900 |
21 Nov 2023 | 178.24 | 178.51 | 176.91 | 177.02 | 175.93 | 30,457,000 |
20 Nov 2023 | 178.52 | 179.65 | 177.74 | 179.33 | 178.22 | 26,665,100 |
17 Nov 2023 | 177.45 | 178.64 | 177.11 | 178.29 | 177.19 | 43,418,700 |
16 Nov 2023 | 178.14 | 178.63 | 175.16 | 175.88 | 174.79 | 46,616,700 |
15 Nov 2023 | 178.35 | 181.76 | 178.11 | 178.77 | 177.67 | 59,641,400 |
14 Nov 2023 | 174.23 | 178.47 | 174.22 | 178.46 | 177.36 | 77,611,000 |
13 Nov 2023 | 168.24 | 169.77 | 167.52 | 169.17 | 168.13 | 27,610,300 |
10 Nov 2023 | 168.22 | 169.71 | 166.79 | 169.11 | 168.07 | 36,121,300 |
09 Nov 2023 | 171.03 | 171.03 | 166.98 | 167.24 | 166.21 | 38,577,400 |
08 Nov 2023 | 171.70 | 172.13 | 169.30 | 169.87 | 168.82 | 44,938,600 |
07 Nov 2023 | 171.56 | 172.51 | 170.57 | 171.70 | 170.64 | 31,168,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |