Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 133.16 | 134.04 | 131.06 | 132.98 | 132.98 | 784,500 |
Mar 27, 2024 | 134.68 | 135.10 | 131.17 | 133.28 | 133.28 | 913,200 |
Mar 26, 2024 | 134.77 | 135.23 | 133.40 | 133.96 | 133.96 | 518,000 |
Mar 25, 2024 | 133.54 | 134.85 | 133.18 | 133.79 | 133.79 | 471,100 |
Mar 22, 2024 | 136.17 | 136.53 | 133.68 | 133.87 | 133.87 | 574,000 |
Mar 21, 2024 | 135.00 | 137.88 | 134.06 | 136.58 | 136.58 | 1,564,400 |
Mar 20, 2024 | 132.13 | 133.70 | 131.09 | 133.50 | 133.50 | 875,400 |
Mar 19, 2024 | 129.79 | 132.99 | 129.43 | 132.17 | 132.17 | 989,000 |
Mar 18, 2024 | 132.76 | 133.85 | 129.35 | 130.17 | 130.17 | 1,302,200 |
Mar 15, 2024 | 133.00 | 134.41 | 131.89 | 132.11 | 132.11 | 2,918,000 |
Mar 14, 2024 | 133.89 | 134.29 | 131.85 | 132.78 | 132.78 | 900,100 |
Mar 14, 2024 | 0.93 Dividend | |||||
Mar 13, 2024 | 134.45 | 135.21 | 133.78 | 134.72 | 133.79 | 737,900 |
Mar 12, 2024 | 133.58 | 134.98 | 132.65 | 134.04 | 133.11 | 690,300 |
Mar 11, 2024 | 133.16 | 133.55 | 131.85 | 132.59 | 131.67 | 917,000 |
Mar 08, 2024 | 136.26 | 137.06 | 133.04 | 134.10 | 133.17 | 1,149,900 |
Mar 07, 2024 | 134.00 | 135.85 | 133.82 | 135.55 | 134.61 | 1,232,000 |
Mar 06, 2024 | 136.88 | 137.47 | 135.01 | 135.72 | 134.78 | 800,600 |
Mar 05, 2024 | 135.38 | 136.18 | 133.64 | 135.52 | 134.58 | 1,176,400 |
Mar 04, 2024 | 133.12 | 136.13 | 132.54 | 135.88 | 134.94 | 1,200,500 |
Mar 01, 2024 | 133.12 | 134.00 | 131.50 | 133.12 | 132.20 | 861,700 |
Feb 29, 2024 | 131.68 | 133.47 | 131.67 | 132.63 | 131.71 | 1,108,000 |
Feb 28, 2024 | 130.34 | 131.93 | 129.29 | 131.25 | 130.34 | 1,190,000 |
Feb 27, 2024 | 131.44 | 131.81 | 130.15 | 130.56 | 129.66 | 1,153,000 |
Feb 26, 2024 | 131.84 | 132.55 | 131.17 | 131.30 | 130.39 | 947,700 |
Feb 23, 2024 | 134.48 | 134.48 | 130.68 | 131.90 | 130.99 | 1,369,300 |
Feb 22, 2024 | 134.38 | 135.56 | 132.55 | 133.95 | 133.03 | 1,077,900 |
Feb 21, 2024 | 131.71 | 132.02 | 130.11 | 131.62 | 130.71 | 1,388,400 |
Feb 20, 2024 | 133.56 | 134.05 | 131.73 | 132.61 | 131.69 | 956,700 |
Feb 16, 2024 | 134.87 | 136.24 | 134.26 | 134.97 | 134.04 | 2,040,000 |
Feb 15, 2024 | 137.66 | 137.66 | 134.60 | 135.18 | 134.25 | 1,004,900 |
Feb 14, 2024 | 135.88 | 136.85 | 135.28 | 136.71 | 135.77 | 1,007,200 |
Feb 13, 2024 | 134.74 | 138.04 | 134.20 | 134.91 | 133.98 | 1,269,200 |
Feb 12, 2024 | 136.40 | 138.18 | 135.32 | 137.06 | 136.11 | 1,057,500 |
Feb 09, 2024 | 136.22 | 137.83 | 135.04 | 136.71 | 135.77 | 1,087,200 |
Feb 08, 2024 | 136.04 | 139.48 | 131.89 | 135.55 | 134.61 | 2,186,300 |
Feb 07, 2024 | 127.50 | 130.15 | 127.00 | 128.85 | 127.96 | 1,439,700 |
Feb 06, 2024 | 125.43 | 127.12 | 124.11 | 126.99 | 126.11 | 830,800 |
Feb 05, 2024 | 125.39 | 125.99 | 123.85 | 124.50 | 123.64 | 604,500 |
Feb 02, 2024 | 122.00 | 127.33 | 122.00 | 126.14 | 125.27 | 911,400 |
Feb 01, 2024 | 121.76 | 122.89 | 119.76 | 122.62 | 121.77 | 574,000 |
Jan 31, 2024 | 121.93 | 123.76 | 121.13 | 121.48 | 120.64 | 671,000 |
Jan 30, 2024 | 122.60 | 123.51 | 122.04 | 122.25 | 121.41 | 921,900 |
Jan 29, 2024 | 121.07 | 122.63 | 121.00 | 122.61 | 121.76 | 711,200 |
Jan 26, 2024 | 121.08 | 121.84 | 120.60 | 121.15 | 120.31 | 593,200 |
Jan 25, 2024 | 118.49 | 120.87 | 117.47 | 120.67 | 119.84 | 704,300 |
Jan 24, 2024 | 118.95 | 118.95 | 116.86 | 117.47 | 116.66 | 762,700 |
Jan 23, 2024 | 118.90 | 119.22 | 117.05 | 117.53 | 116.72 | 726,100 |
Jan 22, 2024 | 117.35 | 118.76 | 117.21 | 118.70 | 117.88 | 680,700 |
Jan 19, 2024 | 114.88 | 116.52 | 113.66 | 116.43 | 115.63 | 749,400 |
Jan 18, 2024 | 116.51 | 116.64 | 112.83 | 114.19 | 113.40 | 1,210,300 |
Jan 17, 2024 | 114.94 | 117.16 | 114.54 | 115.69 | 114.89 | 543,900 |
Jan 16, 2024 | 117.10 | 117.64 | 115.63 | 116.93 | 116.12 | 640,700 |
Jan 12, 2024 | 119.20 | 119.49 | 117.49 | 118.09 | 117.27 | 631,700 |
Jan 11, 2024 | 119.16 | 119.16 | 115.65 | 118.32 | 117.50 | 739,200 |
Jan 10, 2024 | 116.03 | 119.19 | 115.89 | 118.67 | 117.85 | 933,900 |
Jan 09, 2024 | 116.99 | 117.29 | 114.68 | 115.78 | 114.98 | 1,041,500 |
Jan 08, 2024 | 117.91 | 118.97 | 117.33 | 118.95 | 118.13 | 501,300 |
Jan 05, 2024 | 116.00 | 118.89 | 116.00 | 117.05 | 116.24 | 602,200 |
Jan 04, 2024 | 115.94 | 118.75 | 115.94 | 116.48 | 115.68 | 696,900 |
Jan 03, 2024 | 114.65 | 116.51 | 113.00 | 115.56 | 114.76 | 835,400 |
Jan 02, 2024 | 117.80 | 117.95 | 114.71 | 115.46 | 114.66 | 953,400 |
Dec 29, 2023 | 119.88 | 120.38 | 118.80 | 118.92 | 118.10 | 374,800 |
Dec 28, 2023 | 120.18 | 120.99 | 118.80 | 119.88 | 119.05 | 449,800 |
Dec 27, 2023 | 118.54 | 119.11 | 117.96 | 119.03 | 118.21 | 384,600 |
Dec 26, 2023 | 116.20 | 118.40 | 115.47 | 118.31 | 117.49 | 579,400 |
Dec 22, 2023 | 115.75 | 116.81 | 115.53 | 115.80 | 115.00 | 415,400 |
Dec 21, 2023 | 115.01 | 115.80 | 114.41 | 115.18 | 114.38 | 559,800 |
Dec 20, 2023 | 116.60 | 117.50 | 113.84 | 114.21 | 113.42 | 1,018,100 |
Dec 19, 2023 | 117.55 | 118.50 | 116.53 | 117.20 | 116.39 | 1,160,300 |
Dec 18, 2023 | 116.28 | 117.71 | 115.53 | 117.48 | 116.67 | 808,500 |
Dec 15, 2023 | 114.06 | 117.33 | 114.01 | 116.65 | 115.84 | 2,162,600 |
Dec 14, 2023 | 114.58 | 115.74 | 113.20 | 114.10 | 113.31 | 1,720,700 |
Dec 14, 2023 | 0.77 Dividend | |||||
Dec 13, 2023 | 112.32 | 115.15 | 112.03 | 113.95 | 112.40 | 1,603,700 |
Dec 12, 2023 | 110.82 | 112.66 | 110.41 | 112.12 | 110.59 | 607,200 |
Dec 11, 2023 | 111.06 | 111.99 | 110.52 | 110.72 | 109.21 | 379,700 |
Dec 08, 2023 | 108.03 | 111.29 | 108.03 | 110.64 | 109.13 | 623,800 |
Dec 07, 2023 | 107.82 | 109.00 | 107.82 | 108.30 | 106.83 | 601,500 |
Dec 06, 2023 | 110.18 | 111.06 | 107.69 | 107.92 | 106.45 | 830,800 |
Dec 05, 2023 | 109.30 | 110.14 | 108.24 | 109.62 | 108.13 | 718,800 |
Dec 04, 2023 | 111.26 | 111.59 | 108.20 | 109.40 | 107.91 | 817,300 |
Dec 01, 2023 | 111.83 | 112.37 | 110.77 | 111.81 | 110.29 | 1,085,900 |
Nov 30, 2023 | 111.16 | 112.41 | 110.89 | 112.25 | 110.72 | 1,044,500 |
Nov 29, 2023 | 110.60 | 111.87 | 109.96 | 111.15 | 109.64 | 1,143,200 |
Nov 28, 2023 | 108.96 | 110.09 | 108.77 | 109.69 | 108.20 | 1,373,100 |
Nov 27, 2023 | 108.73 | 110.00 | 107.90 | 108.93 | 107.45 | 1,039,400 |
Nov 24, 2023 | 108.98 | 110.03 | 108.75 | 109.22 | 107.73 | 427,200 |
Nov 22, 2023 | 108.69 | 109.24 | 107.89 | 108.82 | 107.34 | 568,300 |
Nov 21, 2023 | 107.74 | 108.74 | 105.89 | 107.88 | 106.41 | 691,000 |
Nov 20, 2023 | 107.29 | 109.10 | 106.70 | 108.39 | 106.91 | 930,200 |
Nov 17, 2023 | 102.20 | 107.13 | 101.50 | 107.08 | 105.62 | 1,500,100 |
Nov 16, 2023 | 103.74 | 104.28 | 101.44 | 101.98 | 100.59 | 1,546,500 |
Nov 15, 2023 | 109.00 | 109.53 | 103.68 | 103.79 | 102.38 | 2,327,600 |
Nov 14, 2023 | 108.59 | 110.73 | 108.28 | 109.82 | 108.32 | 971,100 |
Nov 13, 2023 | 107.48 | 109.24 | 107.48 | 108.58 | 107.10 | 653,500 |
Nov 10, 2023 | 106.47 | 107.82 | 105.28 | 107.75 | 106.28 | 638,800 |
Nov 09, 2023 | 106.57 | 107.94 | 105.54 | 105.69 | 104.25 | 474,600 |
Nov 08, 2023 | 105.37 | 106.47 | 104.92 | 105.80 | 104.36 | 525,600 |
Nov 07, 2023 | 104.67 | 106.26 | 104.42 | 104.83 | 103.40 | 548,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |