Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 186.31 | 188.16 | 186.28 | 187.58 | 187.58 | 788,500 |
15 Mar 2024 | 184.42 | 186.61 | 184.39 | 186.31 | 186.31 | 1,790,600 |
14 Mar 2024 | 186.54 | 186.78 | 184.42 | 186.33 | 186.33 | 880,000 |
13 Mar 2024 | 185.67 | 186.03 | 184.23 | 185.89 | 185.89 | 795,300 |
12 Mar 2024 | 184.10 | 186.10 | 183.88 | 185.44 | 185.44 | 974,300 |
11 Mar 2024 | 184.00 | 184.53 | 182.82 | 184.27 | 184.27 | 1,037,600 |
08 Mar 2024 | 183.39 | 184.72 | 182.77 | 184.19 | 184.19 | 816,100 |
07 Mar 2024 | 184.80 | 184.88 | 183.40 | 184.00 | 184.00 | 925,600 |
06 Mar 2024 | 183.12 | 184.74 | 182.75 | 183.80 | 183.80 | 1,081,700 |
05 Mar 2024 | 185.00 | 185.58 | 182.57 | 183.76 | 183.76 | 1,008,800 |
04 Mar 2024 | 183.67 | 185.22 | 183.48 | 184.94 | 184.94 | 914,500 |
01 Mar 2024 | 182.90 | 184.07 | 182.04 | 183.64 | 183.64 | 1,248,400 |
29 Feb 2024 | 185.00 | 185.15 | 182.76 | 183.60 | 183.60 | 1,933,800 |
28 Feb 2024 | 192.57 | 192.57 | 184.49 | 185.95 | 185.95 | 2,064,200 |
27 Feb 2024 | 184.71 | 184.94 | 183.33 | 184.52 | 184.52 | 1,324,600 |
26 Feb 2024 | 185.33 | 186.20 | 184.70 | 184.87 | 184.87 | 1,468,900 |
23 Feb 2024 | 183.59 | 185.32 | 183.53 | 184.98 | 184.98 | 1,233,200 |
22 Feb 2024 | 181.79 | 183.99 | 181.18 | 183.33 | 183.33 | 1,072,000 |
21 Feb 2024 | 180.01 | 181.52 | 179.62 | 181.36 | 181.36 | 1,074,600 |
20 Feb 2024 | 181.41 | 182.27 | 179.83 | 180.01 | 180.01 | 1,283,600 |
16 Feb 2024 | 180.20 | 181.34 | 179.48 | 180.43 | 180.43 | 902,800 |
15 Feb 2024 | 178.50 | 179.98 | 177.03 | 179.86 | 179.86 | 1,441,700 |
14 Feb 2024 | 176.32 | 178.78 | 176.30 | 178.74 | 178.74 | 2,308,900 |
13 Feb 2024 | 173.21 | 176.54 | 172.23 | 175.61 | 175.61 | 1,828,300 |
12 Feb 2024 | 172.95 | 173.21 | 171.06 | 172.00 | 172.00 | 1,172,700 |
09 Feb 2024 | 175.01 | 175.07 | 172.79 | 173.49 | 173.49 | 1,006,300 |
08 Feb 2024 | 175.01 | 175.07 | 173.09 | 174.64 | 174.64 | 1,131,600 |
07 Feb 2024 | 174.15 | 175.35 | 173.22 | 174.56 | 174.56 | 967,200 |
06 Feb 2024 | 173.41 | 173.75 | 172.49 | 173.68 | 173.68 | 1,009,200 |
05 Feb 2024 | 173.46 | 174.12 | 172.68 | 173.25 | 173.25 | 832,400 |
02 Feb 2024 | 173.91 | 174.46 | 172.79 | 173.66 | 173.66 | 801,200 |
01 Feb 2024 | 170.72 | 173.86 | 169.83 | 173.83 | 173.83 | 982,700 |
31 Jan 2024 | 173.51 | 173.55 | 170.47 | 171.12 | 171.12 | 2,427,300 |
30 Jan 2024 | 171.77 | 172.96 | 171.31 | 172.88 | 172.88 | 968,000 |
29 Jan 2024 | 171.10 | 171.74 | 170.58 | 171.47 | 171.47 | 1,257,300 |
26 Jan 2024 | 170.59 | 171.36 | 170.35 | 171.29 | 171.29 | 1,298,200 |
25 Jan 2024 | 168.72 | 170.37 | 168.58 | 170.28 | 170.28 | 1,506,300 |
24 Jan 2024 | 170.00 | 170.38 | 169.20 | 169.34 | 169.34 | 2,188,900 |
23 Jan 2024 | 168.68 | 169.87 | 168.01 | 169.82 | 169.82 | 1,109,000 |
22 Jan 2024 | 168.70 | 169.27 | 167.51 | 168.83 | 168.83 | 928,000 |
19 Jan 2024 | 168.08 | 169.15 | 167.64 | 168.68 | 168.68 | 1,487,500 |
18 Jan 2024 | 166.20 | 167.80 | 165.99 | 167.75 | 167.75 | 743,400 |
17 Jan 2024 | 165.60 | 168.22 | 165.25 | 166.20 | 166.20 | 840,300 |
16 Jan 2024 | 165.68 | 166.61 | 165.06 | 165.64 | 165.64 | 952,300 |
12 Jan 2024 | 164.42 | 166.22 | 163.45 | 166.14 | 166.14 | 1,064,100 |
11 Jan 2024 | 164.53 | 164.71 | 163.17 | 163.93 | 163.93 | 778,100 |
10 Jan 2024 | 163.47 | 164.38 | 162.86 | 164.30 | 164.30 | 629,200 |
09 Jan 2024 | 164.03 | 164.62 | 163.21 | 163.81 | 163.81 | 694,000 |
08 Jan 2024 | 163.93 | 164.40 | 162.27 | 164.35 | 164.35 | 956,600 |
05 Jan 2024 | 164.21 | 164.49 | 162.75 | 163.52 | 163.52 | 693,500 |
04 Jan 2024 | 164.70 | 165.90 | 163.77 | 164.16 | 164.16 | 713,000 |
03 Jan 2024 | 165.76 | 167.13 | 163.69 | 163.72 | 163.72 | 1,343,900 |
02 Jan 2024 | 163.70 | 166.02 | 163.70 | 164.94 | 164.94 | 1,068,000 |
29 Dec 2023 | 164.18 | 165.06 | 163.72 | 164.91 | 164.91 | 676,100 |
29 Dec 2023 | 0.535 Dividend | |||||
28 Dec 2023 | 164.09 | 164.88 | 163.71 | 164.31 | 163.77 | 758,800 |
27 Dec 2023 | 162.87 | 163.82 | 162.56 | 163.76 | 163.23 | 569,600 |
26 Dec 2023 | 162.34 | 163.41 | 161.94 | 163.07 | 162.54 | 545,000 |
22 Dec 2023 | 161.99 | 162.88 | 161.34 | 162.69 | 162.16 | 1,213,000 |
21 Dec 2023 | 162.00 | 163.42 | 161.19 | 161.65 | 161.12 | 1,311,400 |
20 Dec 2023 | 162.39 | 163.57 | 162.18 | 162.20 | 161.67 | 1,389,900 |
19 Dec 2023 | 163.60 | 163.98 | 162.28 | 162.80 | 162.27 | 1,615,100 |
18 Dec 2023 | 162.87 | 164.56 | 162.64 | 163.57 | 163.04 | 1,063,500 |
15 Dec 2023 | 160.81 | 162.55 | 160.65 | 162.08 | 161.55 | 2,886,300 |
14 Dec 2023 | 166.80 | 166.80 | 162.35 | 162.69 | 162.16 | 2,212,000 |
13 Dec 2023 | 165.33 | 167.17 | 165.18 | 167.11 | 166.57 | 1,042,000 |
12 Dec 2023 | 162.59 | 165.32 | 162.07 | 165.17 | 164.63 | 684,700 |
11 Dec 2023 | 161.93 | 163.05 | 161.53 | 162.44 | 161.91 | 854,600 |
08 Dec 2023 | 162.05 | 162.05 | 160.42 | 161.79 | 161.26 | 864,600 |
07 Dec 2023 | 161.85 | 162.79 | 160.60 | 161.59 | 161.06 | 924,600 |
06 Dec 2023 | 161.33 | 162.21 | 160.39 | 161.85 | 161.32 | 1,233,800 |
05 Dec 2023 | 162.48 | 162.86 | 161.17 | 161.46 | 160.93 | 1,286,500 |
04 Dec 2023 | 163.17 | 163.78 | 162.14 | 162.56 | 162.03 | 1,505,000 |
01 Dec 2023 | 161.96 | 163.95 | 161.84 | 163.92 | 163.39 | 976,400 |
30 Nov 2023 | 159.78 | 161.85 | 159.38 | 161.84 | 161.31 | 1,621,900 |
29 Nov 2023 | 159.76 | 160.06 | 159.10 | 159.93 | 159.41 | 1,200,600 |
28 Nov 2023 | 159.87 | 160.49 | 159.36 | 159.84 | 159.32 | 1,012,600 |
27 Nov 2023 | 161.35 | 161.35 | 160.10 | 160.25 | 159.73 | 792,200 |
24 Nov 2023 | 159.92 | 160.41 | 159.23 | 160.40 | 159.88 | 371,700 |
22 Nov 2023 | 160.19 | 160.76 | 159.73 | 160.01 | 159.49 | 726,700 |
21 Nov 2023 | 159.27 | 160.24 | 158.69 | 160.04 | 159.52 | 1,207,200 |
20 Nov 2023 | 158.39 | 159.70 | 157.91 | 159.50 | 158.98 | 723,700 |
17 Nov 2023 | 158.97 | 159.19 | 158.35 | 158.72 | 158.20 | 1,321,500 |
16 Nov 2023 | 157.58 | 158.91 | 157.46 | 158.88 | 158.36 | 1,334,900 |
15 Nov 2023 | 158.94 | 159.90 | 156.83 | 157.02 | 156.51 | 1,947,500 |
14 Nov 2023 | 158.00 | 160.04 | 157.40 | 159.06 | 158.54 | 1,417,000 |
13 Nov 2023 | 157.25 | 158.54 | 157.13 | 158.40 | 157.88 | 924,300 |
10 Nov 2023 | 156.78 | 157.89 | 156.18 | 157.79 | 157.28 | 1,381,100 |
09 Nov 2023 | 155.72 | 156.75 | 154.92 | 156.35 | 155.84 | 1,276,300 |
08 Nov 2023 | 155.52 | 155.78 | 154.49 | 155.61 | 155.10 | 901,200 |
07 Nov 2023 | 155.00 | 155.34 | 154.50 | 154.91 | 154.41 | 1,284,000 |
06 Nov 2023 | 153.25 | 154.68 | 153.13 | 154.65 | 154.15 | 1,317,500 |
03 Nov 2023 | 152.73 | 153.58 | 152.22 | 153.45 | 152.95 | 1,263,300 |
02 Nov 2023 | 148.36 | 151.81 | 148.36 | 151.71 | 151.22 | 1,363,500 |
01 Nov 2023 | 148.72 | 149.65 | 147.36 | 148.74 | 148.26 | 1,071,900 |
31 Oct 2023 | 148.01 | 148.68 | 146.82 | 148.49 | 148.01 | 865,800 |
30 Oct 2023 | 146.42 | 147.54 | 146.15 | 147.25 | 146.77 | 1,092,700 |
27 Oct 2023 | 148.07 | 149.73 | 145.60 | 146.00 | 145.52 | 1,865,200 |
26 Oct 2023 | 147.10 | 147.68 | 145.32 | 146.02 | 145.54 | 2,502,000 |
25 Oct 2023 | 143.55 | 148.34 | 143.55 | 147.58 | 147.10 | 1,648,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |