Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 162.76 | 162.88 | 162.60 | 162.88 | 162.88 | 1,400 |
Mar 27, 2024 | 162.24 | 162.82 | 162.24 | 162.82 | 162.82 | 700 |
Mar 26, 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 161.57 | 300 |
Mar 25, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | 500 |
Mar 22, 2024 | 161.40 | 162.22 | 161.40 | 162.22 | 162.22 | 400 |
Mar 21, 2024 | 163.01 | 163.03 | 162.76 | 162.76 | 162.76 | 2,700 |
Mar 20, 2024 | 162.12 | 162.17 | 162.05 | 162.11 | 162.11 | 1,500 |
Mar 19, 2024 | 160.15 | 160.93 | 160.15 | 160.85 | 160.85 | 600 |
Mar 18, 2024 | 159.92 | 160.11 | 159.92 | 160.11 | 160.11 | 2,100 |
Mar 15, 2024 | 160.11 | 160.11 | 159.71 | 159.71 | 159.71 | 300 |
Mar 15, 2024 | 0.271 Dividend | |||||
Mar 14, 2024 | 160.80 | 160.97 | 160.80 | 160.97 | 160.70 | 400 |
Mar 13, 2024 | 161.53 | 161.55 | 161.41 | 161.47 | 161.20 | 2,200 |
Mar 12, 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.45 | 400 |
Mar 11, 2024 | 160.18 | 160.18 | 159.86 | 160.08 | 159.81 | 1,400 |
Mar 08, 2024 | 162.35 | 162.35 | 160.93 | 160.93 | 160.66 | 800 |
Mar 07, 2024 | 161.16 | 162.04 | 161.16 | 161.80 | 161.53 | 3,500 |
Mar 06, 2024 | 160.82 | 160.82 | 160.12 | 160.12 | 159.85 | 700 |
Mar 05, 2024 | 159.03 | 159.03 | 158.49 | 158.90 | 158.63 | 700 |
Mar 04, 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.26 | 200 |
Mar 01, 2024 | 160.86 | 160.93 | 160.86 | 160.93 | 160.66 | 700 |
Feb 29, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.15 | 100 |
Feb 28, 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.19 | 100 |
Feb 27, 2024 | 158.60 | 159.09 | 158.60 | 159.09 | 158.82 | 500 |
Feb 26, 2024 | 159.19 | 159.31 | 158.76 | 159.01 | 158.75 | 2,100 |
Feb 23, 2024 | 159.50 | 159.71 | 159.43 | 159.45 | 159.18 | 1,600 |
Feb 22, 2024 | 158.68 | 159.30 | 158.67 | 159.30 | 159.03 | 500 |
Feb 21, 2024 | 155.66 | 156.46 | 155.66 | 156.46 | 156.20 | 300 |
Feb 20, 2024 | 157.27 | 159.64 | 155.93 | 156.36 | 156.09 | 2,300 |
Feb 16, 2024 | 157.43 | 157.59 | 156.76 | 156.76 | 156.50 | 3,800 |
Feb 15, 2024 | 156.52 | 157.27 | 156.52 | 157.27 | 157.01 | 800 |
Feb 14, 2024 | 155.54 | 156.23 | 155.51 | 156.02 | 155.76 | 700 |
Feb 13, 2024 | 154.20 | 154.39 | 154.00 | 154.39 | 154.13 | 400 |
Feb 12, 2024 | 156.82 | 156.82 | 156.74 | 156.74 | 156.47 | 600 |
Feb 09, 2024 | 156.47 | 156.92 | 156.47 | 156.92 | 156.66 | 1,200 |
Feb 08, 2024 | 156.18 | 156.18 | 155.96 | 156.15 | 155.88 | 2,700 |
Feb 07, 2024 | 155.70 | 156.08 | 155.70 | 155.96 | 155.69 | 1,000 |
Feb 06, 2024 | 154.55 | 154.98 | 154.55 | 154.94 | 154.68 | 4,400 |
Feb 05, 2024 | 155.50 | 155.50 | 154.78 | 154.78 | 154.52 | 300 |
Feb 02, 2024 | 153.98 | 155.50 | 153.86 | 155.50 | 155.24 | 1,000 |
Feb 01, 2024 | 153.24 | 153.51 | 153.24 | 153.51 | 153.25 | 400 |
Jan 31, 2024 | 152.89 | 153.36 | 152.01 | 152.01 | 151.75 | 400 |
Jan 30, 2024 | 153.61 | 153.96 | 153.61 | 153.96 | 153.70 | 500 |
Jan 29, 2024 | 153.68 | 153.97 | 153.68 | 153.97 | 153.71 | 300 |
Jan 26, 2024 | 153.36 | 153.48 | 153.00 | 153.00 | 152.74 | 500 |
Jan 25, 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 152.63 | 300 |
Jan 24, 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 151.80 | 100 |
Jan 23, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.04 | 100 |
Jan 22, 2024 | 151.10 | 151.10 | 151.08 | 151.08 | 150.82 | 700 |
Jan 19, 2024 | 150.48 | 150.71 | 150.39 | 150.71 | 150.45 | 600 |
Jan 18, 2024 | 147.96 | 149.18 | 147.96 | 149.18 | 148.93 | 1,000 |
Jan 17, 2024 | 147.25 | 147.86 | 147.14 | 147.77 | 147.52 | 3,100 |
Jan 16, 2024 | 149.02 | 149.18 | 148.51 | 148.75 | 148.50 | 5,700 |
Jan 12, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.75 | 300 |
Jan 11, 2024 | 150.10 | 150.10 | 149.15 | 149.59 | 149.34 | 1,200 |
Jan 10, 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 149.18 | 100 |
Jan 09, 2024 | 148.39 | 148.75 | 148.38 | 148.51 | 148.26 | 700 |
Jan 08, 2024 | 147.52 | 148.97 | 147.52 | 148.97 | 148.72 | 300 |
Jan 05, 2024 | 147.23 | 147.23 | 147.17 | 147.17 | 146.92 | 700 |
Jan 04, 2024 | 147.35 | 147.35 | 147.03 | 147.03 | 146.78 | 800 |
Jan 03, 2024 | 147.18 | 147.64 | 147.18 | 147.30 | 147.06 | 2,000 |
Jan 02, 2024 | 148.05 | 148.15 | 148.05 | 148.15 | 147.90 | 500 |
Dec 29, 2023 | 149.02 | 149.53 | 149.02 | 149.53 | 149.28 | 800 |
Dec 28, 2023 | 149.89 | 150.01 | 149.89 | 149.91 | 149.66 | 600 |
Dec 27, 2023 | 149.48 | 149.87 | 149.48 | 149.84 | 149.58 | 800 |
Dec 26, 2023 | 148.89 | 149.63 | 148.89 | 149.63 | 149.37 | 2,500 |
Dec 22, 2023 | 149.36 | 149.38 | 148.81 | 148.93 | 148.68 | 2,200 |
Dec 21, 2023 | 148.68 | 148.81 | 147.98 | 148.77 | 148.52 | 4,800 |
Dec 20, 2023 | 149.11 | 149.11 | 147.09 | 147.09 | 146.84 | 800 |
Dec 19, 2023 | 147.73 | 148.74 | 147.73 | 148.67 | 148.42 | 1,700 |
Dec 18, 2023 | 147.77 | 147.77 | 147.73 | 147.73 | 147.48 | 500 |
Dec 15, 2023 | 147.26 | 147.27 | 146.97 | 146.97 | 146.72 | 3,900 |
Dec 15, 2023 | 0.762 Dividend | |||||
Dec 14, 2023 | 147.83 | 148.19 | 147.83 | 148.02 | 147.01 | 2,100 |
Dec 13, 2023 | 145.56 | 147.41 | 145.56 | 147.41 | 146.40 | 4,200 |
Dec 12, 2023 | 144.88 | 145.66 | 144.88 | 145.66 | 144.67 | 600 |
Dec 11, 2023 | 144.50 | 145.20 | 144.50 | 145.20 | 144.21 | 2,700 |
Dec 08, 2023 | 144.98 | 144.98 | 144.98 | 144.98 | 143.99 | 100 |
Dec 07, 2023 | 144.48 | 144.48 | 144.37 | 144.37 | 143.39 | 200 |
Dec 06, 2023 | 144.10 | 144.10 | 143.31 | 143.31 | 142.33 | 400 |
Dec 05, 2023 | 143.64 | 143.64 | 143.64 | 143.64 | 142.66 | 100 |
Dec 04, 2023 | 143.55 | 143.80 | 143.55 | 143.80 | 142.82 | 500 |
Dec 01, 2023 | 144.10 | 144.90 | 144.10 | 144.64 | 143.65 | 1,800 |
Nov 30, 2023 | 143.29 | 143.87 | 143.15 | 143.87 | 142.89 | 1,300 |
Nov 29, 2023 | 144.38 | 144.38 | 143.58 | 143.58 | 142.60 | 3,600 |
Nov 28, 2023 | 143.20 | 143.58 | 143.20 | 143.58 | 142.60 | 900 |
Nov 27, 2023 | 143.43 | 143.43 | 143.43 | 143.43 | 142.45 | 200 |
Nov 24, 2023 | 143.68 | 143.68 | 143.68 | 143.68 | 142.69 | 100 |
Nov 22, 2023 | 142.89 | 143.36 | 142.89 | 143.26 | 142.28 | 600 |
Nov 21, 2023 | 142.60 | 142.70 | 142.60 | 142.64 | 141.66 | 400 |
Nov 20, 2023 | 143.24 | 143.48 | 143.12 | 143.18 | 142.21 | 5,000 |
Nov 17, 2023 | 142.37 | 142.45 | 142.11 | 142.37 | 141.40 | 600 |
Nov 16, 2023 | 141.52 | 141.63 | 141.07 | 141.42 | 140.46 | 6,100 |
Nov 15, 2023 | 141.70 | 141.77 | 141.43 | 141.43 | 140.46 | 1,000 |
Nov 14, 2023 | 140.60 | 141.67 | 140.52 | 141.12 | 140.16 | 11,800 |
Nov 13, 2023 | 138.45 | 138.80 | 138.41 | 138.63 | 137.68 | 5,400 |
Nov 10, 2023 | 138.48 | 138.48 | 138.48 | 138.48 | 137.53 | 200 |
Nov 09, 2023 | 137.43 | 137.87 | 136.81 | 136.81 | 135.88 | 1,700 |
Nov 08, 2023 | 137.22 | 137.51 | 137.22 | 137.51 | 136.57 | 600 |
Nov 07, 2023 | 137.33 | 137.45 | 137.33 | 137.45 | 136.51 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |