Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
Mar 27, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
Mar 26, 2024 | 225.40 | 225.90 | 225.40 | 225.90 | 225.90 | 10 |
Mar 25, 2024 | 226.10 | 226.30 | 226.10 | 226.30 | 226.30 | 1 |
Mar 22, 2024 | 229.50 | 232.05 | 228.90 | 228.90 | 228.90 | 98 |
Mar 21, 2024 | 228.75 | 230.05 | 228.75 | 229.70 | 229.70 | 62 |
Mar 20, 2024 | 225.85 | 226.25 | 225.85 | 226.25 | 226.25 | 41 |
Mar 19, 2024 | 224.35 | 224.50 | 223.35 | 223.55 | 223.55 | 131 |
Mar 18, 2024 | 225.35 | 225.35 | 223.55 | 224.35 | 224.35 | 91 |
Mar 15, 2024 | 220.35 | 220.35 | 220.05 | 220.05 | 220.05 | 1 |
Mar 14, 2024 | 224.35 | 225.40 | 224.35 | 224.70 | 224.70 | 175 |
Mar 13, 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | - |
Mar 12, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - |
Mar 11, 2024 | 221.35 | 222.55 | 221.35 | 222.55 | 222.55 | 3 |
Mar 08, 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | - |
Mar 07, 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
Mar 07, 2024 | 1.4 Dividend | |||||
Mar 06, 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 224.00 | - |
Mar 05, 2024 | 225.05 | 225.05 | 223.60 | 223.60 | 222.21 | 211 |
Mar 04, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.56 | 10 |
Mar 01, 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 228.67 | - |
Feb 29, 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 230.66 | - |
Feb 28, 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 230.46 | - |
Feb 27, 2024 | 234.05 | 234.05 | 231.20 | 231.20 | 229.76 | 10 |
Feb 26, 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 232.94 | - |
Feb 23, 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 234.34 | - |
Feb 22, 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 233.44 | - |
Feb 21, 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 231.95 | - |
Feb 20, 2024 | 235.45 | 235.45 | 234.90 | 234.90 | 233.44 | 53 |
Feb 19, 2024 | 236.55 | 236.60 | 236.55 | 236.60 | 235.13 | 51 |
Feb 16, 2024 | 234.40 | 234.40 | 234.35 | 234.35 | 232.89 | 15 |
Feb 15, 2024 | 234.15 | 234.15 | 234.15 | 234.15 | 232.70 | - |
Feb 14, 2024 | 232.25 | 235.60 | 231.90 | 232.25 | 230.81 | 163 |
Feb 13, 2024 | 233.55 | 233.55 | 232.95 | 233.40 | 231.95 | 7 |
Feb 12, 2024 | 230.95 | 232.00 | 230.95 | 232.00 | 230.56 | 15 |
Feb 09, 2024 | 234.60 | 234.60 | 230.60 | 231.25 | 229.81 | 90 |
Feb 08, 2024 | 231.85 | 231.85 | 231.85 | 231.85 | 230.41 | - |
Feb 07, 2024 | 234.00 | 234.00 | 233.20 | 233.20 | 231.75 | 50 |
Feb 06, 2024 | 230.50 | 232.50 | 230.50 | 232.50 | 231.06 | 40 |
Feb 05, 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 229.52 | - |
Feb 02, 2024 | 226.70 | 229.95 | 226.70 | 229.95 | 228.52 | 582 |
Feb 01, 2024 | 228.55 | 228.55 | 224.20 | 224.20 | 222.81 | 9 |
Jan 31, 2024 | 222.55 | 224.60 | 220.10 | 224.60 | 223.20 | 374 |
Jan 30, 2024 | 218.25 | 219.45 | 218.25 | 219.45 | 218.09 | 225 |
Jan 29, 2024 | 219.15 | 219.45 | 217.90 | 217.90 | 216.55 | 111 |
Jan 26, 2024 | 218.80 | 218.95 | 217.15 | 217.95 | 216.60 | 87 |
Jan 25, 2024 | 219.95 | 219.95 | 219.75 | 219.75 | 218.39 | 1 |
Jan 24, 2024 | 223.00 | 223.00 | 221.40 | 221.40 | 220.02 | 31 |
Jan 23, 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 218.73 | - |
Jan 22, 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 218.73 | - |
Jan 19, 2024 | 216.95 | 218.15 | 216.95 | 218.15 | 216.80 | 55 |
Jan 18, 2024 | 216.25 | 216.25 | 216.25 | 216.25 | 214.91 | - |
Jan 17, 2024 | 217.60 | 217.60 | 217.40 | 217.40 | 216.05 | 10 |
Jan 16, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 214.76 | - |
Jan 15, 2024 | 215.75 | 215.75 | 215.75 | 215.75 | 214.41 | - |
Jan 12, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 212.87 | - |
Jan 11, 2024 | 215.80 | 215.80 | 212.80 | 212.80 | 211.48 | 5 |
Jan 10, 2024 | 214.55 | 214.55 | 214.55 | 214.55 | 213.22 | - |
Jan 09, 2024 | 216.00 | 216.60 | 216.00 | 216.60 | 215.25 | 25 |
Jan 08, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 213.47 | - |
Jan 05, 2024 | 213.05 | 213.85 | 213.00 | 213.85 | 212.52 | 42 |
Jan 04, 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 212.52 | - |
Jan 03, 2024 | 212.10 | 212.85 | 212.10 | 212.85 | 211.53 | 50 |
Jan 02, 2024 | 210.40 | 212.10 | 210.40 | 212.10 | 210.78 | 9 |
Dec 29, 2023 | 211.05 | 211.05 | 211.05 | 211.05 | 209.74 | - |
Dec 28, 2023 | 210.15 | 210.15 | 209.25 | 209.25 | 207.95 | 115 |
Dec 27, 2023 | 208.70 | 208.70 | 208.70 | 208.70 | 207.40 | - |
Dec 22, 2023 | 209.65 | 209.65 | 209.65 | 209.65 | 208.35 | - |
Dec 21, 2023 | 207.95 | 208.70 | 207.95 | 208.70 | 207.40 | 5 |
Dec 20, 2023 | 213.75 | 213.75 | 213.75 | 213.75 | 212.42 | - |
Dec 19, 2023 | 214.40 | 214.40 | 214.40 | 214.40 | 213.07 | - |
Dec 18, 2023 | 214.60 | 214.90 | 214.60 | 214.90 | 213.57 | 32 |
Dec 15, 2023 | 217.65 | 217.90 | 215.85 | 216.05 | 214.71 | 167 |
Dec 14, 2023 | 220.50 | 220.80 | 215.90 | 215.90 | 214.56 | 35 |
Dec 13, 2023 | 219.10 | 219.10 | 219.10 | 219.10 | 217.74 | - |
Dec 12, 2023 | 217.45 | 217.45 | 217.45 | 217.45 | 216.10 | - |
Dec 11, 2023 | 214.20 | 218.30 | 214.20 | 217.95 | 216.60 | 9 |
Dec 08, 2023 | 214.60 | 214.60 | 214.60 | 214.60 | 213.27 | - |
Dec 07, 2023 | 213.40 | 213.40 | 213.40 | 213.40 | 212.07 | - |
Dec 07, 2023 | 1.4 Dividend | |||||
Dec 06, 2023 | 213.60 | 213.60 | 213.60 | 213.60 | 210.88 | - |
Dec 05, 2023 | 215.30 | 215.30 | 215.30 | 215.30 | 212.56 | - |
Dec 04, 2023 | 213.85 | 213.85 | 213.85 | 213.85 | 211.13 | - |
Dec 01, 2023 | 211.00 | 212.80 | 211.00 | 212.80 | 210.09 | 50 |
Nov 30, 2023 | 210.20 | 210.25 | 210.05 | 210.05 | 207.38 | 27 |
Nov 29, 2023 | 209.40 | 210.05 | 209.40 | 210.05 | 207.38 | 20 |
Nov 28, 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 206.34 | - |
Nov 27, 2023 | 209.00 | 209.55 | 208.55 | 209.55 | 206.88 | 238 |
Nov 24, 2023 | 213.70 | 213.75 | 210.70 | 210.70 | 208.02 | 110 |
Nov 23, 2023 | 213.80 | 214.30 | 213.80 | 214.30 | 211.57 | 126 |
Nov 22, 2023 | 212.55 | 212.55 | 212.55 | 212.55 | 209.85 | - |
Nov 21, 2023 | 211.15 | 211.15 | 211.15 | 211.15 | 208.46 | - |
Nov 20, 2023 | 209.00 | 210.35 | 209.00 | 210.35 | 207.67 | 10 |
Nov 17, 2023 | 213.25 | 213.25 | 210.10 | 210.10 | 207.43 | 20 |
Nov 16, 2023 | 211.15 | 211.15 | 211.15 | 211.15 | 208.46 | - |
Nov 15, 2023 | 212.80 | 213.80 | 212.80 | 212.90 | 210.19 | 41 |
Nov 14, 2023 | 213.55 | 213.65 | 211.90 | 211.90 | 209.20 | 128 |
Nov 13, 2023 | 212.40 | 212.65 | 212.40 | 212.65 | 209.94 | 25 |
Nov 10, 2023 | 212.45 | 212.90 | 212.45 | 212.90 | 210.19 | 5 |
Nov 09, 2023 | 212.50 | 212.50 | 211.30 | 211.65 | 208.96 | 9 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |