Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 272.38 | 273.00 | 269.71 | 271.76 | 271.76 | 1,144,000 |
27 Mar 2024 | 270.57 | 272.18 | 269.06 | 272.04 | 272.04 | 838,700 |
26 Mar 2024 | 271.07 | 271.07 | 268.31 | 269.29 | 269.29 | 878,400 |
25 Mar 2024 | 268.86 | 270.61 | 268.21 | 270.44 | 270.44 | 758,600 |
22 Mar 2024 | 271.00 | 271.00 | 267.43 | 268.24 | 268.24 | 664,400 |
21 Mar 2024 | 268.50 | 270.16 | 266.69 | 269.35 | 269.35 | 1,016,400 |
20 Mar 2024 | 268.82 | 269.17 | 266.06 | 268.50 | 268.50 | 1,264,400 |
19 Mar 2024 | 267.00 | 268.81 | 266.50 | 268.75 | 268.75 | 1,183,000 |
18 Mar 2024 | 267.09 | 267.74 | 265.09 | 266.35 | 266.35 | 1,176,900 |
15 Mar 2024 | 259.00 | 267.90 | 259.00 | 267.64 | 267.64 | 2,421,200 |
14 Mar 2024 | 262.24 | 263.16 | 258.78 | 260.83 | 260.83 | 941,900 |
13 Mar 2024 | 263.61 | 265.24 | 262.46 | 263.70 | 263.70 | 900,000 |
12 Mar 2024 | 262.00 | 262.39 | 260.05 | 261.86 | 261.86 | 998,400 |
11 Mar 2024 | 258.00 | 263.06 | 257.83 | 261.98 | 261.98 | 1,418,800 |
08 Mar 2024 | 255.81 | 258.87 | 254.41 | 257.69 | 257.69 | 1,920,300 |
07 Mar 2024 | 249.43 | 255.37 | 248.51 | 255.30 | 255.30 | 1,342,400 |
06 Mar 2024 | 248.00 | 248.87 | 246.14 | 248.40 | 248.40 | 1,178,800 |
05 Mar 2024 | 248.19 | 250.37 | 246.52 | 248.14 | 248.14 | 1,221,300 |
04 Mar 2024 | 249.15 | 249.71 | 247.00 | 248.03 | 248.03 | 1,212,100 |
01 Mar 2024 | 247.75 | 250.20 | 246.11 | 250.00 | 250.00 | 1,559,400 |
29 Feb 2024 | 247.75 | 248.96 | 245.95 | 248.52 | 248.52 | 1,938,300 |
28 Feb 2024 | 247.07 | 247.58 | 245.11 | 247.44 | 247.44 | 948,600 |
27 Feb 2024 | 246.26 | 248.19 | 244.84 | 247.09 | 247.09 | 1,172,500 |
26 Feb 2024 | 247.02 | 248.33 | 245.65 | 246.82 | 246.82 | 1,108,300 |
23 Feb 2024 | 245.47 | 248.60 | 244.61 | 247.23 | 247.23 | 910,900 |
22 Feb 2024 | 245.58 | 247.31 | 244.05 | 245.70 | 245.70 | 1,154,500 |
21 Feb 2024 | 245.75 | 247.47 | 244.48 | 245.61 | 245.61 | 603,800 |
20 Feb 2024 | 244.04 | 248.57 | 244.04 | 245.26 | 245.26 | 744,100 |
16 Feb 2024 | 243.96 | 246.09 | 242.12 | 243.84 | 243.84 | 834,600 |
15 Feb 2024 | 244.72 | 246.15 | 242.98 | 244.90 | 244.90 | 703,600 |
14 Feb 2024 | 244.56 | 244.89 | 242.40 | 243.60 | 243.60 | 667,400 |
13 Feb 2024 | 245.05 | 247.03 | 242.91 | 244.58 | 244.58 | 933,500 |
12 Feb 2024 | 243.17 | 248.12 | 242.89 | 247.08 | 247.08 | 1,365,400 |
09 Feb 2024 | 242.45 | 244.52 | 241.59 | 242.55 | 242.55 | 1,219,200 |
08 Feb 2024 | 244.00 | 244.23 | 241.80 | 243.05 | 243.05 | 1,138,700 |
07 Feb 2024 | 245.90 | 246.77 | 241.17 | 244.42 | 244.42 | 994,300 |
07 Feb 2024 | 0.89 Dividend | |||||
06 Feb 2024 | 246.96 | 249.67 | 246.01 | 248.65 | 247.76 | 1,099,200 |
05 Feb 2024 | 248.84 | 249.96 | 246.56 | 247.06 | 246.18 | 1,322,300 |
02 Feb 2024 | 252.13 | 252.15 | 248.57 | 250.59 | 249.69 | 1,168,300 |
01 Feb 2024 | 245.50 | 252.68 | 244.47 | 252.68 | 251.78 | 1,036,400 |
31 Jan 2024 | 248.25 | 248.58 | 243.85 | 245.08 | 244.20 | 1,116,300 |
30 Jan 2024 | 250.47 | 250.99 | 246.71 | 248.43 | 247.54 | 950,500 |
29 Jan 2024 | 249.00 | 250.96 | 247.16 | 250.80 | 249.90 | 1,473,700 |
26 Jan 2024 | 251.42 | 251.93 | 249.06 | 249.50 | 248.61 | 1,078,500 |
25 Jan 2024 | 248.70 | 250.27 | 248.26 | 250.21 | 249.31 | 797,500 |
24 Jan 2024 | 252.04 | 252.85 | 247.29 | 247.41 | 246.52 | 1,153,400 |
23 Jan 2024 | 251.18 | 253.25 | 250.90 | 252.99 | 252.08 | 797,000 |
22 Jan 2024 | 254.38 | 255.36 | 251.53 | 251.63 | 250.73 | 828,500 |
19 Jan 2024 | 254.50 | 255.94 | 251.33 | 253.95 | 253.04 | 947,900 |
18 Jan 2024 | 251.56 | 254.45 | 251.38 | 253.65 | 252.74 | 699,800 |
17 Jan 2024 | 254.43 | 255.65 | 252.44 | 252.66 | 251.76 | 1,068,600 |
16 Jan 2024 | 259.67 | 259.96 | 255.22 | 255.38 | 254.47 | 1,244,800 |
12 Jan 2024 | 258.32 | 260.30 | 257.45 | 258.30 | 257.38 | 1,515,300 |
11 Jan 2024 | 255.00 | 257.76 | 254.33 | 257.42 | 256.50 | 1,701,000 |
10 Jan 2024 | 253.18 | 255.79 | 252.51 | 254.77 | 253.86 | 1,846,500 |
09 Jan 2024 | 249.27 | 253.60 | 247.03 | 253.54 | 252.63 | 1,449,800 |
08 Jan 2024 | 248.15 | 251.69 | 248.15 | 250.00 | 249.11 | 2,083,700 |
05 Jan 2024 | 244.50 | 253.09 | 243.30 | 247.53 | 246.64 | 2,633,200 |
04 Jan 2024 | 242.24 | 243.56 | 241.86 | 242.33 | 241.46 | 1,331,300 |
03 Jan 2024 | 243.65 | 244.34 | 241.19 | 241.42 | 240.56 | 1,609,100 |
02 Jan 2024 | 240.64 | 245.05 | 240.49 | 243.89 | 243.02 | 1,250,500 |
29 Dec 2023 | 242.22 | 242.82 | 241.38 | 241.75 | 240.88 | 741,300 |
28 Dec 2023 | 240.11 | 242.45 | 240.11 | 242.16 | 241.29 | 824,000 |
27 Dec 2023 | 238.68 | 240.21 | 238.26 | 240.12 | 239.26 | 602,900 |
26 Dec 2023 | 237.47 | 240.44 | 237.18 | 238.99 | 238.13 | 568,000 |
22 Dec 2023 | 236.97 | 239.28 | 236.11 | 237.88 | 237.03 | 875,400 |
21 Dec 2023 | 236.50 | 237.62 | 235.17 | 235.87 | 235.03 | 1,127,900 |
20 Dec 2023 | 239.68 | 240.38 | 234.74 | 235.07 | 234.23 | 1,322,200 |
19 Dec 2023 | 239.44 | 241.59 | 239.13 | 241.09 | 240.23 | 1,025,400 |
18 Dec 2023 | 237.63 | 239.25 | 235.96 | 238.89 | 238.03 | 1,229,500 |
15 Dec 2023 | 239.99 | 240.23 | 235.48 | 236.46 | 235.61 | 1,722,900 |
14 Dec 2023 | 243.32 | 244.41 | 240.93 | 241.03 | 240.17 | 1,282,500 |
13 Dec 2023 | 236.00 | 244.07 | 234.75 | 242.59 | 241.72 | 1,241,800 |
12 Dec 2023 | 236.72 | 236.77 | 234.71 | 235.83 | 234.99 | 1,273,700 |
11 Dec 2023 | 235.22 | 236.37 | 234.01 | 235.70 | 234.86 | 804,100 |
08 Dec 2023 | 235.56 | 236.63 | 234.18 | 234.44 | 233.60 | 901,100 |
07 Dec 2023 | 235.28 | 236.54 | 233.77 | 235.86 | 235.02 | 1,047,300 |
06 Dec 2023 | 235.96 | 237.11 | 232.61 | 235.10 | 234.26 | 1,231,700 |
05 Dec 2023 | 239.90 | 240.49 | 233.50 | 236.66 | 235.81 | 1,247,400 |
04 Dec 2023 | 240.54 | 243.37 | 239.79 | 240.31 | 239.45 | 1,322,300 |
01 Dec 2023 | 242.02 | 243.00 | 239.60 | 241.95 | 241.08 | 970,200 |
30 Nov 2023 | 238.22 | 240.59 | 237.88 | 240.49 | 239.63 | 963,600 |
29 Nov 2023 | 242.24 | 243.28 | 236.85 | 237.95 | 237.10 | 1,206,700 |
28 Nov 2023 | 238.16 | 242.80 | 238.00 | 241.77 | 240.90 | 1,397,000 |
27 Nov 2023 | 238.14 | 238.46 | 236.50 | 237.99 | 237.14 | 836,400 |
24 Nov 2023 | 237.91 | 238.62 | 237.23 | 238.37 | 237.52 | 357,500 |
22 Nov 2023 | 235.93 | 239.58 | 235.57 | 239.04 | 238.18 | 925,100 |
21 Nov 2023 | 237.32 | 237.32 | 233.29 | 234.27 | 233.43 | 1,219,800 |
20 Nov 2023 | 234.95 | 237.83 | 233.78 | 236.95 | 236.10 | 905,500 |
17 Nov 2023 | 236.94 | 236.94 | 234.17 | 235.63 | 234.79 | 1,156,200 |
16 Nov 2023 | 239.45 | 239.73 | 235.78 | 236.59 | 235.74 | 1,269,100 |
15 Nov 2023 | 241.70 | 241.70 | 238.38 | 239.54 | 238.68 | 1,266,200 |
14 Nov 2023 | 242.81 | 242.89 | 240.68 | 241.89 | 241.02 | 861,100 |
13 Nov 2023 | 239.89 | 241.33 | 239.25 | 240.85 | 239.99 | 861,800 |
10 Nov 2023 | 236.70 | 240.50 | 235.76 | 239.32 | 238.46 | 1,387,500 |
09 Nov 2023 | 241.69 | 241.69 | 238.53 | 238.95 | 238.09 | 1,209,600 |
08 Nov 2023 | 243.28 | 243.71 | 240.88 | 241.50 | 240.64 | 1,041,900 |
07 Nov 2023 | 240.99 | 243.66 | 240.33 | 242.52 | 241.65 | 1,391,400 |
06 Nov 2023 | 242.38 | 244.56 | 241.16 | 241.56 | 240.70 | 1,426,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |