Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 145.65 | 147.48 | 144.53 | 147.37 | 147.37 | 1,212,200 |
Mar 26, 2024 | 145.61 | 146.26 | 144.38 | 144.41 | 144.41 | 2,021,000 |
Mar 25, 2024 | 147.54 | 148.07 | 143.78 | 145.56 | 145.56 | 1,710,500 |
Mar 22, 2024 | 148.85 | 149.28 | 146.42 | 147.45 | 147.45 | 1,076,600 |
Mar 21, 2024 | 147.58 | 150.14 | 147.18 | 148.74 | 148.74 | 1,574,200 |
Mar 20, 2024 | 147.21 | 147.71 | 146.38 | 147.28 | 147.28 | 1,526,500 |
Mar 19, 2024 | 145.99 | 147.57 | 145.47 | 147.39 | 147.39 | 1,976,200 |
Mar 18, 2024 | 147.88 | 148.36 | 145.90 | 146.09 | 146.09 | 2,281,300 |
Mar 15, 2024 | 143.99 | 148.65 | 143.99 | 147.48 | 147.48 | 3,775,500 |
Mar 14, 2024 | 147.90 | 148.25 | 144.29 | 145.21 | 145.21 | 2,098,200 |
Mar 13, 2024 | 148.17 | 149.10 | 147.54 | 147.82 | 147.82 | 2,231,500 |
Mar 12, 2024 | 147.61 | 149.48 | 147.24 | 147.84 | 147.84 | 1,192,300 |
Mar 11, 2024 | 148.00 | 149.28 | 146.12 | 147.29 | 147.29 | 1,397,600 |
Mar 08, 2024 | 149.64 | 151.58 | 147.85 | 147.87 | 147.87 | 1,588,300 |
Mar 07, 2024 | 147.09 | 149.64 | 147.09 | 149.31 | 149.31 | 1,942,900 |
Mar 06, 2024 | 145.00 | 147.44 | 144.75 | 146.22 | 146.22 | 2,357,900 |
Mar 05, 2024 | 143.00 | 146.40 | 143.00 | 144.35 | 144.35 | 2,622,500 |
Mar 04, 2024 | 139.15 | 143.49 | 138.81 | 142.86 | 142.86 | 2,169,200 |
Mar 01, 2024 | 137.03 | 139.15 | 134.67 | 139.06 | 139.06 | 1,531,000 |
Feb 29, 2024 | 137.51 | 138.03 | 135.86 | 137.36 | 137.36 | 2,622,600 |
Feb 28, 2024 | 139.88 | 139.88 | 136.35 | 137.01 | 137.01 | 2,537,100 |
Feb 27, 2024 | 131.45 | 133.18 | 130.87 | 132.55 | 132.55 | 1,772,700 |
Feb 26, 2024 | 131.78 | 132.92 | 130.83 | 131.49 | 131.49 | 1,677,500 |
Feb 23, 2024 | 132.80 | 133.36 | 131.57 | 132.03 | 132.03 | 1,878,000 |
Feb 22, 2024 | 132.48 | 133.03 | 129.01 | 132.02 | 132.02 | 2,664,400 |
Feb 21, 2024 | 133.36 | 135.45 | 133.17 | 135.33 | 135.33 | 1,134,700 |
Feb 20, 2024 | 133.67 | 135.33 | 133.57 | 134.14 | 134.14 | 1,563,900 |
Feb 16, 2024 | 133.59 | 136.27 | 133.59 | 134.84 | 134.84 | 1,066,800 |
Feb 15, 2024 | 132.99 | 135.60 | 132.68 | 134.75 | 134.75 | 1,514,500 |
Feb 14, 2024 | 131.00 | 132.33 | 130.21 | 132.24 | 132.24 | 1,405,200 |
Feb 13, 2024 | 130.34 | 131.64 | 128.26 | 129.76 | 129.76 | 1,031,100 |
Feb 12, 2024 | 133.28 | 133.28 | 130.38 | 132.31 | 132.31 | 1,231,800 |
Feb 09, 2024 | 133.93 | 135.23 | 132.76 | 133.34 | 133.34 | 909,700 |
Feb 08, 2024 | 132.42 | 134.82 | 132.13 | 134.07 | 134.07 | 1,352,500 |
Feb 07, 2024 | 136.52 | 136.91 | 132.34 | 132.79 | 132.79 | 1,758,000 |
Feb 06, 2024 | 132.65 | 136.10 | 131.07 | 135.86 | 135.86 | 1,766,600 |
Feb 05, 2024 | 132.74 | 134.95 | 132.38 | 132.82 | 132.82 | 2,374,500 |
Feb 02, 2024 | 131.84 | 133.92 | 130.31 | 132.97 | 132.97 | 1,066,300 |
Feb 01, 2024 | 130.06 | 133.05 | 129.26 | 133.05 | 133.05 | 862,000 |
Jan 31, 2024 | 134.61 | 134.62 | 130.00 | 130.10 | 130.10 | 1,101,400 |
Jan 30, 2024 | 132.83 | 134.52 | 132.69 | 134.28 | 134.28 | 1,428,700 |
Jan 29, 2024 | 131.75 | 132.90 | 131.28 | 132.83 | 132.83 | 1,407,200 |
Jan 26, 2024 | 133.71 | 134.23 | 130.64 | 130.99 | 130.99 | 1,319,800 |
Jan 25, 2024 | 131.11 | 131.43 | 129.43 | 129.88 | 129.88 | 1,120,900 |
Jan 24, 2024 | 132.41 | 132.80 | 129.43 | 129.78 | 129.78 | 1,141,900 |
Jan 23, 2024 | 133.64 | 133.94 | 130.33 | 131.64 | 131.64 | 854,900 |
Jan 22, 2024 | 131.50 | 132.73 | 131.25 | 132.55 | 132.55 | 1,512,300 |
Jan 19, 2024 | 130.17 | 131.99 | 129.21 | 131.22 | 131.22 | 1,523,300 |
Jan 18, 2024 | 128.02 | 130.73 | 127.53 | 130.46 | 130.46 | 1,404,800 |
Jan 17, 2024 | 129.98 | 130.61 | 126.74 | 128.12 | 128.12 | 1,257,400 |
Jan 16, 2024 | 129.14 | 130.81 | 128.60 | 130.53 | 130.53 | 1,382,100 |
Jan 12, 2024 | 130.31 | 131.61 | 129.64 | 130.54 | 130.54 | 1,285,200 |
Jan 11, 2024 | 130.58 | 130.68 | 127.90 | 129.68 | 129.68 | 2,060,500 |
Jan 10, 2024 | 130.58 | 131.16 | 128.36 | 131.09 | 131.09 | 1,326,300 |
Jan 09, 2024 | 132.27 | 135.65 | 130.01 | 130.68 | 130.68 | 1,435,000 |
Jan 08, 2024 | 130.14 | 133.57 | 129.81 | 133.38 | 133.38 | 1,311,400 |
Jan 05, 2024 | 130.00 | 131.96 | 128.62 | 130.56 | 130.56 | 1,394,000 |
Jan 04, 2024 | 130.55 | 131.50 | 130.19 | 131.00 | 131.00 | 2,446,600 |
Jan 03, 2024 | 138.00 | 138.00 | 131.07 | 131.16 | 131.16 | 2,074,500 |
Jan 02, 2024 | 138.19 | 140.59 | 137.91 | 138.75 | 138.75 | 1,441,600 |
Dec 29, 2023 | 139.07 | 139.70 | 138.36 | 139.03 | 139.03 | 1,014,400 |
Dec 29, 2023 | 0.236 Dividend | |||||
Dec 28, 2023 | 140.54 | 140.81 | 139.65 | 139.77 | 139.53 | 892,600 |
Dec 27, 2023 | 139.78 | 140.16 | 139.08 | 139.82 | 139.58 | 1,182,300 |
Dec 26, 2023 | 139.31 | 140.47 | 139.09 | 139.81 | 139.57 | 948,400 |
Dec 22, 2023 | 139.61 | 140.36 | 138.79 | 139.57 | 139.33 | 1,204,100 |
Dec 21, 2023 | 139.38 | 139.67 | 138.00 | 138.94 | 138.71 | 1,685,700 |
Dec 20, 2023 | 139.79 | 141.24 | 138.14 | 138.18 | 137.95 | 2,120,900 |
Dec 19, 2023 | 138.51 | 139.89 | 137.32 | 139.79 | 139.55 | 1,523,300 |
Dec 18, 2023 | 137.59 | 138.19 | 136.86 | 137.53 | 137.30 | 1,634,700 |
Dec 15, 2023 | 137.24 | 138.90 | 136.28 | 136.78 | 136.55 | 4,876,000 |
Dec 14, 2023 | 135.00 | 138.17 | 135.00 | 137.96 | 137.73 | 2,950,500 |
Dec 13, 2023 | 129.09 | 134.04 | 128.77 | 133.74 | 133.51 | 1,731,400 |
Dec 12, 2023 | 128.05 | 129.20 | 127.00 | 128.79 | 128.57 | 1,453,500 |
Dec 11, 2023 | 127.62 | 129.63 | 127.22 | 128.97 | 128.75 | 1,897,100 |
Dec 08, 2023 | 128.09 | 129.00 | 126.97 | 127.20 | 126.99 | 1,438,100 |
Dec 07, 2023 | 129.20 | 130.48 | 127.81 | 128.68 | 128.46 | 1,696,600 |
Dec 06, 2023 | 128.50 | 129.76 | 127.92 | 128.91 | 128.69 | 1,816,800 |
Dec 05, 2023 | 127.81 | 128.63 | 125.77 | 127.88 | 127.66 | 1,933,600 |
Dec 04, 2023 | 128.41 | 129.22 | 127.87 | 128.88 | 128.66 | 1,543,200 |
Dec 01, 2023 | 127.34 | 129.01 | 126.51 | 128.79 | 128.57 | 1,729,600 |
Nov 30, 2023 | 128.00 | 128.45 | 126.97 | 127.80 | 127.58 | 2,442,900 |
Nov 29, 2023 | 125.59 | 127.73 | 125.59 | 127.59 | 127.37 | 2,266,200 |
Nov 28, 2023 | 124.64 | 126.27 | 124.10 | 124.71 | 124.50 | 1,949,800 |
Nov 27, 2023 | 125.98 | 126.68 | 124.89 | 125.01 | 124.80 | 2,255,400 |
Nov 24, 2023 | 123.92 | 126.77 | 123.48 | 126.62 | 126.41 | 1,226,700 |
Nov 22, 2023 | 123.87 | 125.40 | 123.81 | 123.99 | 123.78 | 2,630,700 |
Nov 21, 2023 | 121.46 | 124.68 | 121.23 | 123.92 | 123.71 | 6,085,800 |
Nov 20, 2023 | 113.25 | 114.50 | 112.39 | 113.98 | 113.79 | 3,050,000 |
Nov 17, 2023 | 113.98 | 114.47 | 112.06 | 113.15 | 112.96 | 2,700,800 |
Nov 16, 2023 | 113.94 | 114.50 | 113.56 | 114.19 | 114.00 | 1,728,100 |
Nov 15, 2023 | 111.85 | 114.52 | 111.33 | 113.60 | 113.41 | 2,021,400 |
Nov 14, 2023 | 109.55 | 112.29 | 109.46 | 111.61 | 111.42 | 2,009,700 |
Nov 13, 2023 | 108.13 | 108.27 | 106.96 | 107.46 | 107.28 | 1,200,300 |
Nov 10, 2023 | 107.72 | 108.48 | 104.09 | 108.47 | 108.29 | 1,847,800 |
Nov 09, 2023 | 110.12 | 110.12 | 107.54 | 107.74 | 107.56 | 1,481,100 |
Nov 08, 2023 | 110.89 | 111.57 | 108.46 | 109.39 | 109.21 | 1,495,000 |
Nov 07, 2023 | 106.84 | 110.81 | 106.55 | 110.54 | 110.35 | 2,142,300 |
Nov 06, 2023 | 108.81 | 109.52 | 107.17 | 107.53 | 107.35 | 1,412,000 |
Nov 03, 2023 | 106.50 | 109.59 | 106.12 | 109.02 | 108.84 | 2,511,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |