Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 162.57 | 162.93 | 162.43 | 162.77 | 162.77 | 1,538,459 |
27 Mar 2024 | 160.96 | 162.37 | 160.92 | 162.37 | 162.37 | 2,749,000 |
26 Mar 2024 | 160.46 | 160.64 | 160.00 | 160.08 | 160.08 | 3,174,500 |
25 Mar 2024 | 160.40 | 160.88 | 160.10 | 160.17 | 160.17 | 2,073,100 |
22 Mar 2024 | 161.43 | 161.59 | 160.41 | 160.45 | 160.45 | 2,145,800 |
21 Mar 2024 | 160.69 | 161.73 | 160.48 | 161.22 | 161.22 | 1,779,100 |
21 Mar 2024 | 1.006 Dividend | |||||
20 Mar 2024 | 159.54 | 161.01 | 159.26 | 160.88 | 159.87 | 1,780,600 |
19 Mar 2024 | 158.78 | 159.72 | 158.65 | 159.64 | 158.64 | 1,637,200 |
18 Mar 2024 | 158.91 | 159.24 | 158.29 | 158.79 | 157.80 | 2,057,300 |
15 Mar 2024 | 157.76 | 158.83 | 157.46 | 158.44 | 157.45 | 1,921,900 |
14 Mar 2024 | 159.55 | 159.68 | 157.63 | 158.52 | 157.53 | 2,419,000 |
13 Mar 2024 | 159.42 | 159.99 | 158.99 | 159.49 | 158.49 | 1,596,500 |
12 Mar 2024 | 159.15 | 159.51 | 158.49 | 159.20 | 158.20 | 2,508,800 |
11 Mar 2024 | 157.83 | 158.79 | 157.52 | 158.78 | 157.79 | 1,914,600 |
08 Mar 2024 | 158.52 | 158.91 | 158.06 | 158.16 | 157.17 | 1,895,300 |
07 Mar 2024 | 158.28 | 158.72 | 158.05 | 158.37 | 157.38 | 2,184,200 |
06 Mar 2024 | 157.29 | 158.19 | 157.09 | 157.53 | 156.54 | 1,835,300 |
05 Mar 2024 | 157.03 | 157.76 | 156.01 | 156.54 | 155.56 | 2,128,700 |
04 Mar 2024 | 156.65 | 157.53 | 156.50 | 157.15 | 156.17 | 2,105,500 |
01 Mar 2024 | 156.12 | 156.91 | 155.66 | 156.84 | 155.86 | 2,178,800 |
29 Feb 2024 | 156.20 | 156.37 | 155.42 | 155.83 | 154.86 | 1,815,000 |
28 Feb 2024 | 155.34 | 156.01 | 155.14 | 155.64 | 154.67 | 1,745,400 |
27 Feb 2024 | 155.67 | 155.70 | 155.26 | 155.62 | 154.65 | 1,704,800 |
26 Feb 2024 | 156.08 | 156.47 | 155.31 | 155.40 | 154.43 | 2,737,700 |
23 Feb 2024 | 155.76 | 156.49 | 155.64 | 156.03 | 155.05 | 1,940,300 |
22 Feb 2024 | 154.68 | 155.91 | 154.40 | 155.54 | 154.57 | 3,554,500 |
21 Feb 2024 | 153.53 | 154.33 | 151.76 | 154.30 | 153.34 | 1,899,500 |
20 Feb 2024 | 153.38 | 154.16 | 153.26 | 153.59 | 152.63 | 2,091,200 |
16 Feb 2024 | 153.71 | 154.40 | 153.40 | 153.62 | 152.66 | 2,154,800 |
15 Feb 2024 | 152.62 | 154.21 | 152.52 | 153.99 | 153.03 | 2,609,500 |
14 Feb 2024 | 151.91 | 152.26 | 151.27 | 152.16 | 151.21 | 5,013,700 |
13 Feb 2024 | 152.14 | 152.50 | 150.24 | 151.28 | 150.33 | 8,312,600 |
12 Feb 2024 | 152.48 | 153.61 | 152.30 | 153.27 | 152.31 | 1,793,700 |
09 Feb 2024 | 152.34 | 152.43 | 151.74 | 152.40 | 151.45 | 2,089,300 |
08 Feb 2024 | 152.40 | 152.52 | 151.81 | 152.44 | 151.49 | 1,982,600 |
07 Feb 2024 | 152.43 | 152.70 | 152.00 | 152.40 | 151.45 | 1,805,900 |
06 Feb 2024 | 151.48 | 152.09 | 151.25 | 151.96 | 151.01 | 1,798,900 |
05 Feb 2024 | 151.63 | 151.77 | 150.73 | 151.14 | 150.19 | 2,560,200 |
02 Feb 2024 | 152.09 | 152.93 | 151.31 | 152.22 | 151.27 | 2,582,900 |
01 Feb 2024 | 151.05 | 152.32 | 150.44 | 152.31 | 151.36 | 2,434,600 |
31 Jan 2024 | 152.31 | 152.46 | 150.80 | 150.80 | 149.86 | 2,632,700 |
30 Jan 2024 | 151.44 | 152.42 | 151.30 | 152.23 | 151.28 | 2,195,800 |
29 Jan 2024 | 151.05 | 151.66 | 150.62 | 151.62 | 150.67 | 2,220,300 |
26 Jan 2024 | 150.97 | 151.34 | 150.74 | 151.10 | 150.16 | 1,769,600 |
25 Jan 2024 | 150.57 | 151.02 | 149.96 | 151.02 | 150.08 | 2,132,300 |
24 Jan 2024 | 150.77 | 150.86 | 149.62 | 149.71 | 148.77 | 2,780,100 |
23 Jan 2024 | 149.80 | 150.29 | 149.62 | 150.21 | 149.27 | 1,928,000 |
22 Jan 2024 | 149.46 | 150.13 | 149.28 | 149.67 | 148.73 | 2,346,100 |
19 Jan 2024 | 148.36 | 149.56 | 147.59 | 149.20 | 148.27 | 2,051,000 |
18 Jan 2024 | 147.32 | 148.09 | 146.67 | 147.93 | 147.00 | 2,360,200 |
17 Jan 2024 | 147.40 | 148.35 | 146.97 | 147.46 | 146.54 | 3,062,300 |
16 Jan 2024 | 148.80 | 149.04 | 148.00 | 148.42 | 147.49 | 3,003,100 |
12 Jan 2024 | 149.81 | 150.24 | 148.94 | 149.38 | 148.45 | 1,779,000 |
11 Jan 2024 | 149.74 | 149.75 | 148.47 | 149.35 | 148.42 | 2,835,600 |
10 Jan 2024 | 149.77 | 150.05 | 149.26 | 149.84 | 148.90 | 2,336,900 |
09 Jan 2024 | 149.90 | 150.04 | 149.50 | 149.78 | 148.84 | 2,727,400 |
08 Jan 2024 | 149.43 | 150.66 | 149.02 | 150.62 | 149.68 | 3,187,300 |
05 Jan 2024 | 149.31 | 150.29 | 148.99 | 149.62 | 148.68 | 2,608,400 |
04 Jan 2024 | 149.61 | 150.37 | 149.25 | 149.33 | 148.40 | 2,678,200 |
03 Jan 2024 | 150.06 | 150.23 | 149.27 | 149.48 | 148.55 | 2,862,600 |
02 Jan 2024 | 148.86 | 150.72 | 148.80 | 150.42 | 149.48 | 3,190,300 |
29 Dec 2023 | 149.77 | 149.81 | 148.96 | 149.50 | 148.57 | 2,533,600 |
28 Dec 2023 | 149.47 | 149.96 | 149.47 | 149.82 | 148.88 | 2,425,200 |
27 Dec 2023 | 149.30 | 149.68 | 148.97 | 149.59 | 148.65 | 2,183,300 |
26 Dec 2023 | 148.72 | 149.69 | 148.54 | 149.30 | 148.37 | 2,242,300 |
22 Dec 2023 | 148.28 | 149.12 | 148.02 | 148.51 | 147.58 | 2,113,900 |
21 Dec 2023 | 147.44 | 147.96 | 146.75 | 147.94 | 147.01 | 3,323,100 |
21 Dec 2023 | 1.031 Dividend | |||||
20 Dec 2023 | 149.58 | 149.95 | 147.54 | 147.56 | 145.61 | 2,639,100 |
19 Dec 2023 | 149.18 | 150.00 | 149.00 | 149.95 | 147.97 | 2,267,500 |
18 Dec 2023 | 149.21 | 149.40 | 148.89 | 148.94 | 146.97 | 2,565,100 |
15 Dec 2023 | 148.49 | 149.09 | 148.20 | 148.57 | 146.61 | 2,377,300 |
14 Dec 2023 | 148.93 | 149.95 | 148.75 | 149.41 | 147.44 | 3,021,100 |
13 Dec 2023 | 145.46 | 147.97 | 145.19 | 147.94 | 145.99 | 2,808,400 |
12 Dec 2023 | 145.34 | 145.79 | 144.77 | 145.63 | 143.71 | 1,860,200 |
11 Dec 2023 | 144.67 | 145.54 | 144.56 | 145.52 | 143.60 | 2,958,300 |
08 Dec 2023 | 143.72 | 144.43 | 143.48 | 144.16 | 142.26 | 1,939,300 |
07 Dec 2023 | 143.66 | 143.89 | 143.25 | 143.59 | 141.70 | 2,046,800 |
06 Dec 2023 | 143.96 | 144.31 | 143.12 | 143.26 | 141.37 | 2,017,900 |
05 Dec 2023 | 144.13 | 144.31 | 143.42 | 143.56 | 141.67 | 1,977,800 |
04 Dec 2023 | 143.72 | 144.88 | 143.72 | 144.55 | 142.64 | 2,835,900 |
01 Dec 2023 | 143.16 | 144.62 | 143.01 | 144.53 | 142.62 | 2,535,200 |
30 Nov 2023 | 142.25 | 143.36 | 141.97 | 143.26 | 141.37 | 2,473,800 |
29 Nov 2023 | 142.17 | 142.74 | 141.74 | 141.91 | 140.04 | 2,156,700 |
28 Nov 2023 | 141.67 | 142.38 | 141.47 | 141.75 | 139.88 | 5,291,100 |
27 Nov 2023 | 141.99 | 142.13 | 141.60 | 141.81 | 139.94 | 3,961,000 |
24 Nov 2023 | 141.89 | 142.45 | 141.89 | 142.32 | 140.44 | 952,400 |
22 Nov 2023 | 141.42 | 141.89 | 141.31 | 141.78 | 139.91 | 2,719,900 |
21 Nov 2023 | 141.19 | 141.52 | 140.87 | 141.32 | 139.46 | 2,959,100 |
20 Nov 2023 | 140.72 | 141.78 | 140.48 | 141.40 | 139.53 | 2,175,400 |
17 Nov 2023 | 140.83 | 141.08 | 140.46 | 140.98 | 139.12 | 1,831,600 |
16 Nov 2023 | 140.40 | 140.77 | 139.85 | 140.33 | 138.48 | 2,579,600 |
15 Nov 2023 | 140.20 | 141.11 | 140.19 | 140.67 | 138.81 | 1,766,300 |
14 Nov 2023 | 139.09 | 140.47 | 138.91 | 140.02 | 138.17 | 2,305,400 |
13 Nov 2023 | 137.38 | 137.86 | 137.10 | 137.55 | 135.73 | 2,233,400 |
10 Nov 2023 | 136.84 | 137.78 | 136.15 | 137.63 | 135.81 | 1,644,400 |
09 Nov 2023 | 137.63 | 137.65 | 136.11 | 136.19 | 134.39 | 2,108,700 |
08 Nov 2023 | 137.75 | 137.86 | 136.75 | 137.31 | 135.50 | 1,948,800 |
07 Nov 2023 | 137.77 | 137.95 | 137.37 | 137.67 | 135.85 | 2,427,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |