Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 151.98 | 153.63 | 151.00 | 153.02 | 153.02 | 26,600 |
Mar 26, 2024 | 153.63 | 153.63 | 149.74 | 149.74 | 149.74 | 22,400 |
Mar 25, 2024 | 149.84 | 151.51 | 149.80 | 151.08 | 151.08 | 13,500 |
Mar 22, 2024 | 150.89 | 152.01 | 149.18 | 150.37 | 150.37 | 13,900 |
Mar 21, 2024 | 151.82 | 152.25 | 148.54 | 151.32 | 151.32 | 27,400 |
Mar 20, 2024 | 151.04 | 153.09 | 149.70 | 151.84 | 151.84 | 10,000 |
Mar 19, 2024 | 146.00 | 152.00 | 146.00 | 150.79 | 150.79 | 18,300 |
Mar 18, 2024 | 150.73 | 151.62 | 149.29 | 149.71 | 149.71 | 19,800 |
Mar 15, 2024 | 149.00 | 151.75 | 149.00 | 149.95 | 149.95 | 32,200 |
Mar 14, 2024 | 151.56 | 151.98 | 149.20 | 150.19 | 150.19 | 20,800 |
Mar 13, 2024 | 153.01 | 155.44 | 153.01 | 153.58 | 153.58 | 15,200 |
Mar 12, 2024 | 152.77 | 153.38 | 150.72 | 152.92 | 152.92 | 24,800 |
Mar 11, 2024 | 152.45 | 154.00 | 150.88 | 153.50 | 153.50 | 21,100 |
Mar 08, 2024 | 153.58 | 155.20 | 150.92 | 151.53 | 151.53 | 28,800 |
Mar 08, 2024 | 1.5 Dividend | |||||
Mar 07, 2024 | 155.20 | 156.46 | 151.50 | 153.83 | 152.33 | 30,600 |
Mar 06, 2024 | 153.27 | 153.73 | 151.46 | 153.73 | 152.23 | 15,300 |
Mar 05, 2024 | 154.70 | 156.60 | 151.90 | 152.10 | 150.62 | 27,200 |
Mar 04, 2024 | 153.02 | 155.72 | 152.60 | 153.19 | 151.70 | 19,500 |
Mar 01, 2024 | 145.00 | 152.45 | 144.63 | 151.80 | 150.32 | 24,500 |
Feb 29, 2024 | 148.59 | 150.77 | 144.35 | 144.68 | 143.27 | 34,200 |
Feb 28, 2024 | 146.50 | 147.30 | 146.50 | 147.22 | 145.78 | 5,400 |
Feb 27, 2024 | 150.00 | 150.37 | 145.34 | 146.70 | 145.27 | 27,200 |
Feb 26, 2024 | 148.40 | 150.06 | 147.33 | 150.06 | 148.60 | 13,900 |
Feb 23, 2024 | 150.66 | 150.66 | 148.72 | 149.81 | 148.35 | 6,300 |
Feb 22, 2024 | 149.31 | 150.12 | 146.28 | 147.99 | 146.55 | 28,800 |
Feb 21, 2024 | 151.54 | 153.39 | 148.18 | 148.18 | 146.74 | 7,800 |
Feb 20, 2024 | 151.79 | 152.37 | 150.08 | 150.70 | 149.23 | 18,400 |
Feb 16, 2024 | 155.63 | 155.63 | 152.95 | 153.49 | 151.99 | 13,900 |
Feb 15, 2024 | 155.85 | 156.90 | 151.52 | 154.90 | 153.39 | 25,300 |
Feb 14, 2024 | 152.80 | 156.52 | 151.78 | 155.35 | 153.84 | 32,500 |
Feb 13, 2024 | 162.42 | 162.42 | 151.15 | 151.56 | 150.08 | 39,000 |
Feb 12, 2024 | 161.75 | 165.50 | 161.75 | 165.21 | 163.60 | 7,600 |
Feb 09, 2024 | 160.00 | 162.30 | 160.00 | 160.21 | 158.65 | 8,600 |
Feb 08, 2024 | 155.34 | 159.49 | 151.25 | 159.49 | 157.93 | 26,900 |
Feb 07, 2024 | 156.21 | 159.14 | 156.04 | 156.78 | 155.25 | 20,200 |
Feb 06, 2024 | 154.43 | 156.48 | 154.16 | 155.74 | 154.22 | 12,800 |
Feb 05, 2024 | 151.11 | 154.87 | 151.11 | 154.87 | 153.36 | 16,200 |
Feb 02, 2024 | 156.91 | 157.72 | 153.06 | 154.66 | 153.15 | 25,300 |
Feb 01, 2024 | 159.00 | 161.72 | 157.60 | 158.59 | 157.04 | 32,200 |
Jan 31, 2024 | 163.39 | 163.40 | 159.53 | 159.53 | 157.97 | 10,100 |
Jan 30, 2024 | 166.68 | 166.68 | 164.03 | 164.60 | 162.99 | 3,900 |
Jan 29, 2024 | 163.32 | 166.20 | 161.35 | 166.00 | 164.38 | 12,600 |
Jan 26, 2024 | 165.10 | 165.10 | 161.77 | 162.99 | 161.40 | 8,700 |
Jan 25, 2024 | 164.21 | 166.53 | 164.21 | 166.53 | 164.91 | 7,000 |
Jan 24, 2024 | 160.09 | 163.58 | 160.09 | 163.12 | 161.53 | 9,100 |
Jan 23, 2024 | 163.08 | 163.50 | 161.17 | 162.00 | 160.42 | 12,400 |
Jan 22, 2024 | 160.95 | 163.13 | 160.95 | 163.13 | 161.54 | 7,100 |
Jan 19, 2024 | 160.73 | 161.85 | 159.30 | 160.72 | 159.15 | 6,000 |
Jan 18, 2024 | 161.10 | 163.06 | 159.05 | 159.66 | 158.10 | 11,000 |
Jan 17, 2024 | 159.14 | 161.99 | 159.07 | 161.00 | 159.43 | 7,900 |
Jan 16, 2024 | 158.25 | 160.45 | 158.25 | 159.00 | 157.45 | 8,400 |
Jan 12, 2024 | 158.10 | 160.66 | 157.36 | 160.66 | 159.09 | 12,600 |
Jan 11, 2024 | 158.37 | 158.91 | 158.00 | 158.01 | 156.47 | 7,400 |
Jan 10, 2024 | 160.19 | 160.83 | 159.94 | 160.83 | 159.26 | 8,500 |
Jan 09, 2024 | 160.03 | 161.49 | 156.68 | 159.60 | 158.04 | 9,800 |
Jan 08, 2024 | 159.95 | 161.70 | 159.50 | 161.70 | 160.12 | 13,200 |
Jan 05, 2024 | 160.45 | 161.46 | 160.11 | 160.11 | 158.55 | 8,200 |
Jan 04, 2024 | 161.89 | 161.89 | 159.85 | 160.60 | 159.03 | 7,000 |
Jan 03, 2024 | 164.67 | 166.01 | 159.85 | 160.31 | 158.75 | 15,500 |
Jan 02, 2024 | 165.65 | 166.16 | 163.64 | 164.69 | 163.08 | 11,300 |
Dec 29, 2023 | 164.70 | 165.60 | 162.43 | 165.59 | 163.98 | 14,700 |
Dec 28, 2023 | 165.56 | 166.48 | 165.48 | 165.48 | 163.87 | 8,800 |
Dec 27, 2023 | 165.66 | 166.40 | 164.50 | 165.58 | 163.97 | 9,800 |
Dec 26, 2023 | 166.25 | 168.36 | 166.04 | 167.10 | 165.47 | 5,400 |
Dec 22, 2023 | 166.07 | 167.85 | 166.07 | 166.33 | 164.71 | 9,700 |
Dec 21, 2023 | 169.00 | 169.30 | 166.10 | 166.59 | 164.97 | 11,500 |
Dec 20, 2023 | 168.22 | 172.40 | 166.98 | 168.12 | 166.48 | 12,200 |
Dec 19, 2023 | 169.99 | 170.00 | 167.43 | 169.12 | 167.47 | 14,400 |
Dec 18, 2023 | 168.57 | 169.99 | 167.15 | 169.50 | 167.85 | 8,500 |
Dec 15, 2023 | 171.96 | 173.98 | 167.00 | 167.00 | 165.37 | 33,600 |
Dec 14, 2023 | 172.00 | 173.50 | 171.24 | 171.90 | 170.22 | 12,300 |
Dec 13, 2023 | 166.02 | 171.99 | 164.10 | 171.99 | 170.31 | 18,200 |
Dec 12, 2023 | 164.51 | 166.88 | 163.68 | 166.51 | 164.89 | 16,100 |
Dec 11, 2023 | 166.05 | 166.05 | 165.03 | 165.03 | 163.42 | 7,000 |
Dec 08, 2023 | 163.70 | 166.39 | 163.54 | 164.40 | 162.80 | 9,300 |
Dec 07, 2023 | 165.00 | 165.00 | 163.88 | 164.20 | 162.60 | 4,300 |
Dec 06, 2023 | 164.99 | 166.00 | 164.35 | 164.35 | 162.75 | 6,200 |
Dec 05, 2023 | 164.01 | 164.66 | 161.75 | 164.00 | 162.40 | 10,100 |
Dec 04, 2023 | 161.89 | 165.74 | 161.89 | 165.10 | 163.49 | 10,200 |
Dec 01, 2023 | 162.55 | 162.55 | 161.53 | 161.53 | 159.95 | 5,300 |
Nov 30, 2023 | 160.44 | 162.80 | 159.80 | 160.59 | 159.02 | 12,300 |
Nov 29, 2023 | 160.01 | 160.69 | 159.49 | 160.41 | 158.85 | 13,100 |
Nov 28, 2023 | 157.27 | 161.00 | 157.27 | 158.11 | 156.57 | 19,000 |
Nov 27, 2023 | 160.61 | 162.78 | 157.93 | 158.03 | 156.49 | 18,900 |
Nov 24, 2023 | 159.14 | 161.42 | 159.14 | 161.42 | 159.85 | 2,100 |
Nov 22, 2023 | 159.25 | 162.00 | 159.25 | 160.07 | 158.51 | 8,000 |
Nov 22, 2023 | 1.5 Dividend | |||||
Nov 21, 2023 | 160.94 | 164.47 | 160.70 | 162.03 | 158.96 | 15,300 |
Nov 20, 2023 | 159.67 | 163.96 | 159.67 | 161.72 | 158.66 | 16,400 |
Nov 17, 2023 | 162.90 | 162.90 | 159.35 | 160.10 | 157.07 | 10,100 |
Nov 16, 2023 | 161.61 | 161.61 | 160.48 | 161.27 | 158.22 | 9,100 |
Nov 15, 2023 | 165.00 | 166.61 | 165.00 | 165.65 | 162.52 | 12,900 |
Nov 14, 2023 | 161.26 | 165.57 | 161.26 | 165.57 | 162.44 | 23,200 |
Nov 13, 2023 | 157.80 | 159.30 | 157.30 | 158.33 | 155.33 | 9,900 |
Nov 10, 2023 | 158.78 | 160.33 | 158.40 | 160.13 | 157.10 | 9,700 |
Nov 09, 2023 | 156.39 | 160.00 | 156.00 | 159.39 | 156.37 | 13,900 |
Nov 08, 2023 | 156.00 | 160.00 | 155.91 | 157.39 | 154.41 | 23,900 |
Nov 07, 2023 | 155.40 | 157.48 | 155.40 | 157.46 | 154.48 | 13,600 |
Nov 06, 2023 | 152.83 | 156.97 | 152.01 | 156.40 | 153.44 | 26,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |