Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 119.65 | 129.02 | 119.64 | 128.80 | 128.80 | 4,721,800 |
Mar 26, 2024 | 119.25 | 120.54 | 117.28 | 119.01 | 119.01 | 2,506,100 |
Mar 25, 2024 | 120.58 | 122.23 | 118.25 | 118.35 | 118.35 | 2,129,300 |
Mar 22, 2024 | 121.99 | 125.13 | 120.79 | 120.86 | 120.86 | 2,454,800 |
Mar 21, 2024 | 125.85 | 127.57 | 124.12 | 124.86 | 124.86 | 2,350,900 |
Mar 20, 2024 | 120.27 | 126.73 | 119.50 | 124.45 | 124.45 | 2,529,000 |
Mar 19, 2024 | 121.50 | 123.36 | 120.25 | 120.54 | 120.54 | 2,326,600 |
Mar 18, 2024 | 123.73 | 125.74 | 120.50 | 124.58 | 124.58 | 1,886,200 |
Mar 15, 2024 | 119.00 | 123.00 | 116.77 | 122.14 | 122.14 | 3,203,000 |
Mar 14, 2024 | 122.50 | 123.25 | 119.13 | 119.89 | 119.89 | 3,010,000 |
Mar 14, 2024 | 0.4 Dividend | |||||
Mar 13, 2024 | 122.88 | 126.90 | 122.22 | 125.79 | 125.39 | 2,176,900 |
Mar 12, 2024 | 127.07 | 128.50 | 121.34 | 123.93 | 123.54 | 3,443,100 |
Mar 11, 2024 | 119.37 | 125.84 | 119.37 | 124.75 | 124.35 | 4,130,100 |
Mar 08, 2024 | 123.31 | 124.25 | 118.00 | 118.33 | 117.95 | 3,478,700 |
Mar 07, 2024 | 119.05 | 123.29 | 118.29 | 122.66 | 122.27 | 4,235,500 |
Mar 06, 2024 | 110.28 | 119.83 | 110.28 | 119.59 | 119.21 | 15,606,700 |
Mar 05, 2024 | 122.06 | 122.44 | 106.69 | 109.40 | 109.05 | 19,347,700 |
Mar 04, 2024 | 140.15 | 140.22 | 133.12 | 133.20 | 132.78 | 4,216,900 |
Mar 01, 2024 | 138.38 | 143.19 | 137.88 | 142.80 | 142.35 | 3,279,700 |
Feb 29, 2024 | 136.54 | 140.64 | 135.76 | 137.85 | 137.41 | 4,563,000 |
Feb 28, 2024 | 130.66 | 133.75 | 129.98 | 132.06 | 131.64 | 2,733,100 |
Feb 27, 2024 | 127.44 | 130.32 | 126.50 | 128.59 | 128.18 | 3,540,300 |
Feb 26, 2024 | 120.00 | 124.25 | 118.75 | 121.52 | 121.13 | 2,081,000 |
Feb 23, 2024 | 118.48 | 122.05 | 115.92 | 120.65 | 120.27 | 2,762,300 |
Feb 22, 2024 | 117.95 | 120.40 | 116.76 | 118.18 | 117.80 | 2,018,300 |
Feb 21, 2024 | 115.20 | 120.57 | 114.06 | 118.55 | 118.17 | 3,683,300 |
Feb 20, 2024 | 122.10 | 122.10 | 113.40 | 114.82 | 114.45 | 3,840,200 |
Feb 16, 2024 | 118.87 | 125.85 | 118.77 | 122.59 | 122.20 | 4,405,100 |
Feb 15, 2024 | 112.00 | 124.18 | 112.00 | 117.50 | 117.13 | 6,739,200 |
Feb 14, 2024 | 113.73 | 114.50 | 111.68 | 114.39 | 114.03 | 3,134,200 |
Feb 13, 2024 | 114.00 | 114.82 | 111.17 | 112.20 | 111.84 | 3,997,300 |
Feb 12, 2024 | 115.75 | 122.65 | 115.66 | 120.09 | 119.71 | 2,865,800 |
Feb 09, 2024 | 113.50 | 116.19 | 113.13 | 115.78 | 115.41 | 2,491,700 |
Feb 08, 2024 | 114.07 | 115.34 | 112.28 | 114.33 | 113.97 | 2,473,800 |
Feb 07, 2024 | 114.13 | 115.99 | 111.50 | 115.05 | 114.68 | 2,427,500 |
Feb 06, 2024 | 109.80 | 114.03 | 109.60 | 113.02 | 112.66 | 3,042,900 |
Feb 05, 2024 | 111.78 | 112.70 | 108.39 | 108.73 | 108.38 | 3,891,700 |
Feb 02, 2024 | 114.34 | 115.58 | 112.50 | 114.25 | 113.89 | 2,852,400 |
Feb 01, 2024 | 117.00 | 118.10 | 113.29 | 116.78 | 116.41 | 3,398,400 |
Jan 31, 2024 | 119.25 | 120.10 | 114.48 | 114.74 | 114.38 | 3,653,300 |
Jan 30, 2024 | 121.27 | 122.99 | 118.80 | 120.31 | 119.93 | 1,948,700 |
Jan 29, 2024 | 118.65 | 123.28 | 117.38 | 123.20 | 122.81 | 1,996,400 |
Jan 26, 2024 | 120.07 | 122.13 | 119.00 | 119.84 | 119.46 | 1,525,000 |
Jan 25, 2024 | 122.00 | 123.37 | 115.96 | 118.45 | 118.07 | 2,810,400 |
Jan 24, 2024 | 125.35 | 126.08 | 120.02 | 121.69 | 121.30 | 2,026,500 |
Jan 23, 2024 | 123.92 | 127.24 | 120.82 | 122.59 | 122.20 | 2,877,400 |
Jan 22, 2024 | 113.78 | 122.79 | 113.00 | 120.75 | 120.37 | 4,026,800 |
Jan 19, 2024 | 118.08 | 118.09 | 112.29 | 115.13 | 114.76 | 4,168,300 |
Jan 18, 2024 | 121.09 | 121.37 | 115.12 | 117.99 | 117.61 | 3,418,700 |
Jan 17, 2024 | 123.02 | 124.61 | 120.24 | 120.70 | 120.32 | 2,818,600 |
Jan 16, 2024 | 125.50 | 127.05 | 123.84 | 125.95 | 125.55 | 2,256,600 |
Jan 12, 2024 | 128.79 | 130.12 | 125.65 | 126.05 | 125.65 | 1,636,800 |
Jan 11, 2024 | 132.74 | 133.18 | 127.93 | 128.65 | 128.24 | 2,976,800 |
Jan 10, 2024 | 131.79 | 134.09 | 130.12 | 132.94 | 132.52 | 2,145,700 |
Jan 09, 2024 | 133.99 | 135.12 | 131.10 | 133.67 | 133.24 | 1,832,400 |
Jan 08, 2024 | 134.20 | 136.99 | 132.75 | 136.58 | 136.15 | 1,879,300 |
Jan 05, 2024 | 135.42 | 138.22 | 133.95 | 135.83 | 135.40 | 2,283,800 |
Jan 04, 2024 | 141.08 | 141.08 | 135.03 | 135.93 | 135.50 | 3,208,000 |
Jan 03, 2024 | 142.59 | 142.90 | 136.70 | 140.18 | 139.73 | 2,731,000 |
Jan 02, 2024 | 143.00 | 149.61 | 141.26 | 146.89 | 146.42 | 1,962,300 |
Dec 29, 2023 | 149.03 | 149.03 | 142.15 | 144.48 | 144.02 | 2,834,100 |
Dec 28, 2023 | 149.30 | 151.79 | 149.00 | 149.43 | 148.95 | 1,378,400 |
Dec 27, 2023 | 153.19 | 153.21 | 147.23 | 149.32 | 148.85 | 2,027,600 |
Dec 26, 2023 | 152.09 | 153.09 | 149.10 | 152.39 | 151.91 | 1,958,100 |
Dec 22, 2023 | 145.94 | 153.54 | 145.45 | 150.09 | 149.61 | 2,599,100 |
Dec 21, 2023 | 146.12 | 147.33 | 143.48 | 145.45 | 144.99 | 1,799,800 |
Dec 20, 2023 | 148.62 | 150.07 | 141.77 | 142.53 | 142.08 | 2,627,600 |
Dec 19, 2023 | 148.42 | 151.29 | 147.53 | 148.93 | 148.46 | 2,276,800 |
Dec 18, 2023 | 147.14 | 147.42 | 143.92 | 145.91 | 145.45 | 2,652,800 |
Dec 15, 2023 | 147.16 | 151.23 | 145.51 | 147.06 | 146.59 | 5,938,100 |
Dec 14, 2023 | 143.50 | 148.77 | 143.35 | 145.89 | 145.43 | 5,668,500 |
Dec 14, 2023 | 0.4 Dividend | |||||
Dec 13, 2023 | 129.36 | 140.81 | 129.34 | 140.06 | 139.22 | 4,955,100 |
Dec 12, 2023 | 126.54 | 128.63 | 123.45 | 127.94 | 127.17 | 3,062,200 |
Dec 11, 2023 | 124.00 | 127.04 | 120.75 | 126.54 | 125.78 | 2,798,200 |
Dec 08, 2023 | 129.00 | 133.25 | 127.73 | 127.99 | 127.22 | 4,842,700 |
Dec 07, 2023 | 121.23 | 126.08 | 120.95 | 125.35 | 124.59 | 3,971,300 |
Dec 06, 2023 | 117.50 | 122.17 | 116.71 | 118.30 | 117.59 | 5,036,100 |
Dec 05, 2023 | 116.22 | 116.95 | 112.12 | 113.26 | 112.58 | 4,357,500 |
Dec 04, 2023 | 123.90 | 125.96 | 119.21 | 119.98 | 119.26 | 3,416,700 |
Dec 01, 2023 | 119.72 | 126.22 | 119.20 | 126.16 | 125.40 | 2,803,400 |
Nov 30, 2023 | 124.21 | 124.21 | 118.80 | 121.27 | 120.54 | 4,047,900 |
Nov 29, 2023 | 126.46 | 128.45 | 121.63 | 123.38 | 122.64 | 2,546,400 |
Nov 28, 2023 | 121.50 | 125.95 | 120.17 | 123.91 | 123.16 | 2,438,800 |
Nov 27, 2023 | 125.40 | 125.79 | 118.32 | 120.78 | 120.05 | 4,314,700 |
Nov 24, 2023 | 125.24 | 130.28 | 125.20 | 128.87 | 128.09 | 1,429,500 |
Nov 22, 2023 | 126.13 | 126.63 | 121.00 | 126.59 | 125.83 | 2,590,700 |
Nov 21, 2023 | 128.70 | 130.72 | 125.41 | 126.13 | 125.37 | 2,553,500 |
Nov 20, 2023 | 127.57 | 131.51 | 126.25 | 130.36 | 129.57 | 2,915,700 |
Nov 17, 2023 | 125.00 | 127.43 | 123.04 | 127.39 | 126.62 | 2,016,300 |
Nov 16, 2023 | 124.80 | 127.04 | 120.48 | 122.60 | 121.86 | 3,561,700 |
Nov 15, 2023 | 127.17 | 134.46 | 127.16 | 127.72 | 126.95 | 3,351,300 |
Nov 14, 2023 | 118.75 | 126.32 | 118.75 | 125.32 | 124.56 | 4,044,100 |
Nov 13, 2023 | 114.61 | 116.88 | 112.00 | 114.19 | 113.50 | 4,332,900 |
Nov 10, 2023 | 114.75 | 117.76 | 113.18 | 116.98 | 116.27 | 2,647,000 |
Nov 09, 2023 | 119.98 | 120.60 | 113.64 | 114.60 | 113.91 | 2,744,600 |
Nov 08, 2023 | 121.61 | 123.40 | 117.86 | 119.01 | 118.29 | 2,398,500 |
Nov 07, 2023 | 119.00 | 123.12 | 118.60 | 122.11 | 121.37 | 2,695,000 |
Nov 06, 2023 | 125.09 | 125.74 | 118.50 | 119.46 | 118.74 | 4,014,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |